Rivaldi_Prediction/data/featuSGD/US5949181045_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
3513,2000-02-04,53.28125,54.0,52.0703125,52.1875,55365400.0,0.028347406513872242,-1.9058823529411764,1.4,42.22222222222222,37.674993866725984,-2.825428664794565,-0.15235635903542288,-1.8457979683485348,-5.896601510710397,51.82121616072284,2.1875,-2.5941994345488837,0.7000000000000028,-4.42300988317978,5.823009883179786,-1.8615049415898852,3.261504941589891,-5.84375,89.04761904761904,49.72580407436668,2.5615049415898903,2,-2.5625,0.09375,-0.984375,-1.59375,-5.71875,4,-0.14956011730205276,2.0232558139534884,51.8125,-2.0555555555555554,50.40625,1.1975308641975309,51.46875,-0.14956011730205276
3514,2000-02-07,53.3125,53.4375,52.125,53.40625,40005800.0,0.0005865102639295294,15.8,-0.08571428571428572,37.05772811918063,37.64150829900567,-2.721568200599556,-0.39328343633252416,-1.8770479683485348,-5.927851510710397,50.75952926444225,1.3125,-2.77192767632296,0.8515625,-4.0702720340859315,5.7733970340859315,-1.6093547670429658,3.3124797670429658,-5.743749999999999,86.66666666666667,51.787366822390595,2.4609172670429644,2,-2.59375,0.0625,-1.015625,-1.625,-5.625,0,-0.12895662368112548,-1.9058823529411764,53.28125,2.0232558139534884,51.8125,-2.0555555555555554,50.40625,-0.12895662368112548
3515,2000-02-08,54.96875,55.0,53.21875,53.21875,56229000.0,0.031066822977725783,-1.0357142857142858,-18.666666666666668,55.142231947483594,40.16619059048153,-4.2681788816120445,-2.2562788241960448,-3.533297968348535,-7.584101510710397,49.37199545483405,1.78125,-2.725618509895483,2.565624999999997,-2.1996680751534115,7.330918075153406,0.18297846242329285,4.9482715375767015,-7.271374999999999,99.36708860759494,62.04061507249689,2.3826465375767056,2,-3.75,-1.59375,-2.671875,-3.28125,-7.28125,1,-0.1307561114269471,15.8,53.3125,-1.9058823529411764,53.28125,2.0232558139534884,51.8125,-0.1307561114269471
3516,2000-02-09,52.0,54.71875,51.9375,54.71875,55090000.0,-0.0540079590676521,1.0459770114942528,-1.5535714285714286,47.01492537313433,41.484680648442556,-1.0470083401561396,0.5278712828109917,-0.5645479683485348,-4.615351510710397,48.06189638168541,3.03125,-2.6386789183960104,-0.26874999999999716,-4.912842880661444,4.375342880661449,-2.5907964403307204,2.053296440330726,-4.01052,39.24050632911392,0.9464995161368464,2.322046440330722,2,-0.78125,1.0,0.296875,-0.3125,-2.3125,2,-0.038461538461538436,-1.0357142857142858,54.96875,15.8,53.3125,-1.9058823529411764,53.28125,-0.038461538461538436
3517,2000-02-10,53.0,53.28125,51.25,51.9453125,54527800.0,0.019230769230769162,1.5120772946859904,-0.3879310344827586,53.38345864661654,43.84407603482165,-1.652505005778771,-0.4898604866834475,-1.5645479683485348,-5.615351510710397,46.759140931115454,2.03125,-2.421403346683327,0.7265625,-3.920428028330619,5.373553028330619,-1.5969327641653095,3.0500577641653095,-4.730099199999998,46.666666666666664,3.8405724957271374,2.3234952641653113,2,-1.78125,-0.15625,-0.703125,-1.3125,-4.3125,3,-0.047169811320754707,1.0459770114942528,52.0,-1.0357142857142858,54.96875,15.8,53.3125,-0.047169811320754707
3518,2000-02-11,49.96875,52.4375,49.5625,52.4375,115559000.0,-0.05719339622641506,1.3291139240506329,-2.3407407407407406,48.217317487266556,45.833975846953244,1.68859087285324,2.3518579326052986,1.4667020316514652,-2.584101510710397,45.56568542324163,3.4375,-1.9880568263352814,-2.1078125000000014,-6.79697777437395,2.581352774373947,-4.452395137186976,0.23677013718697282,-1.4296452319999986,7.471264367816093,-38.749594146655596,2.344582637186974,2,1.953125,2.875,2.328125,1.71875,1.40625,4,-0.019387116948092586,1.5120772946859904,53.0,1.0459770114942528,52.0,-1.0357142857142858,54.96875,-0.019387116948092586
3519,2000-02-14,49.8125,50.875,49.53125,50.6171875,81028600.0,-0.0031269543464665928,1.0355029585798816,0.3259493670886076,45.51845342706503,46.260456312103706,2.214936610674613,2.1196172300918406,1.6229520316514652,-2.427851510710397,44.310954423986225,1.34375,-1.6092759413350208,-1.9484374999999972,-6.3299305670617585,2.433055567061764,-4.139184033530881,0.24230903353088706,-1.014959422719997,5.142857142857142,-41.684684795715214,2.190746533530881,2,2.453125,3.03125,2.484375,1.875,1.8125,0,-0.04516938519447933,1.3291139240506329,49.96875,1.5120772946859904,53.0,1.0459770114942528,52.0,-0.04516938519447933
3520,2000-02-15,49.28125,50.0,49.0625,49.875,71027600.0,-0.010664993726474226,1.2222222222222223,0.7378640776699029,48.7758945386064,46.87015674927921,2.685686512585633,2.098873050400016,2.154202031651465,-1.896601510710397,43.03797772935772,0.9375,-1.13751382439213,-2.0609375000000014,-5.5875325921645,1.4656575921644972,-3.8242350460822507,-0.2976399539177521,-0.23561104581119707,3.867403314917127,-46.5771556882641,1.763297546082248,2,2.75,3.5625,3.015625,2.40625,6.65625,1,-0.032339885859226425,1.0355029585798816,49.8125,1.3291139240506329,49.96875,1.5120772946859904,53.0,-0.032339885859226425
3521,2000-02-16,48.8125,50.09375,48.5625,49.625,65202600.0,-0.009511731135066537,-1.3333333333333333,1.368421052631579,48.32089552238806,47.29479192044037,3.245932968957028,2.3172479382644937,2.622952031651465,-1.427851510710397,41.74911970790777,1.53125,-0.5945300552165094,-2.2953125000000014,-5.841093617546939,1.250468617546936,-4.06820305877347,-0.5224219412265327,6.1875,5.298013245033113,-47.579878166175284,1.7728905587734676,2,2.96875,4.03125,3.484375,2.875,7.03125,2,-0.023047375160051176,1.2222222222222223,49.28125,1.0355029585798816,49.8125,1.3291139240506329,49.96875,-0.023047375160051176
3522,2000-02-17,49.8125,49.84375,48.5703125,49.25,80343400.0,0.020486555697823317,3.075,-0.6923076923076923,51.964285714285715,48.37724341955853,2.159491762287253,1.1238234500949886,1.6229520316514652,-2.427851510710397,40.39061019745425,1.2734375,-0.44414749550605137,-1.1359374999999972,-4.609419928474452,2.3375449284744576,-2.8726787142372245,0.6008037142372302,5.058750000000003,32.25806451612903,-24.743187564462545,1.7367412142372283,2,1.96875,3.03125,2.484375,1.875,2.21875,3,-0.0025094102885822034,-1.3333333333333333,48.8125,1.2222222222222223,49.28125,1.0355029585798816,49.8125,-0.0025094102885822034
3523,2000-02-18,47.53125,50.03125,47.4375,50.0,79063000.0,-0.04579673776662485,1.0493827160493827,-4.388888888888889,46.411483253588514,49.41654954560385,3.9552677705043706,3.2284915926689877,3.904202031651465,-0.14660151071039706,39.08013142711216,2.59375,-0.30969592635211995,-3.200000000000003,-6.960861463463949,0.5608614634639437,-5.080430731731973,-1.3195692682680331,7.213825,2.727272727272727,-54.90213766206797,1.880430731731973,2,3.6875,5.3125,4.765625,4.15625,4.625,4,0.024326101249178222,3.075,49.8125,-1.3333333333333333,48.8125,1.2222222222222223,49.28125,0.024326101249178222
3524,2000-02-22,46.90625,48.5625,46.40625,47.5625,66296200.0,-0.013149243918474718,-1.6037735849056605,0.26582278481012656,37.102473498233216,47.41213194013159,3.9962219279223703,3.753027162506598,4.529202031651465,0.47839848928960294,37.80201772663402,2.15625,-0.32525949617765093,-3.6390625000000014,-7.771406192318821,0.4932811923188183,-5.705234346159408,-1.5728906538405951,7.546522000000003,13.559322033898304,-37.90228121518885,2.0661718461594085,2,3.65625,5.421875,5.390625,4.78125,6.6875,1,0.09526982011992002,1.0493827160493827,47.53125,3.075,49.8125,-1.3333333333333333,48.8125,0.09526982011992002
3525,2000-02-23,47.125,47.875,46.03125,46.75,75847200.0,0.004663557628247883,-1.0344827586206897,-0.5714285714285714,40.259740259740255,46.66155581642114,2.847245808477787,3.369866069610623,4.310452031651465,0.25964848928960294,36.491363347506315,1.84375,-0.4198764827734678,-3.206249999999997,-7.586904240972125,1.1744042409721303,-5.396577120486064,-1.01592287951393,6.844980680000006,26.923076923076923,-21.820366441813245,2.1903271204860646,2,2.53125,5.015625,5.171875,4.5625,4.5625,2,0.0954907161803713,-1.6037735849056605,46.90625,1.0493827160493827,47.53125,3.075,49.8125,0.0954907161803713
3526,2000-02-24,47.375,47.9375,46.0,47.125,69733200.0,0.0053050397877985045,1.8181818181818181,0.6666666666666666,35.85657370517929,44.71412415626145,2.09221529014534,3.0964954002710527,4.060452031651465,0.009648489289602935,35.09507275514794,1.9375,-0.4455230555348635,-2.840625000000003,-7.410796992329551,1.7295469923295457,-5.125710996164777,-0.5555390038352286,5.959882225600005,34.10852713178294,-8.54707555602532,2.285085996164773,2,1.84375,3.5,4.921875,4.3125,5.75,3,0.18073878627968343,-1.0344827586206897,47.125,-1.6037735849056605,46.90625,1.0493827160493827,47.53125,0.18073878627968343
3527,2000-02-25,45.65625,47.3515625,45.25,47.34375,65301400.0,-0.03627968337730869,1.4678899082568808,-6.75,26.07843137254902,42.25424792129282,2.9722705688478044,4.7667553409388645,5.779202031651465,1.728398489289603,33.69949025773731,2.125,-1.044156949382966,-4.373437500000001,-9.370289922104263,0.62341492210426,-6.871863711052129,-1.8750112889478743,6.9451440030400065,8.49673202614379,-27.121937399186166,2.4984262110521294,2,2.40625,4.46875,6.640625,6.03125,-0.21875,4,0.2231348391512662,1.8181818181818181,47.375,-1.0344827586206897,47.125,-1.6037735849056605,46.90625,0.2231348391512662
3528,2000-02-28,45.78125,46.0625,44.0625,45.125,76131800.0,0.002737850787132068,2.282051282051282,-0.3888888888888889,26.51072124756334,40.142277679125975,2.448268605749817,4.615020275405975,5.654202031651465,1.603398489289603,32.34158601253318,2.0,-1.318003305933587,-4.081249999999997,-9.417763066649982,1.255263066649988,-6.74950653332499,-1.4129934666750046,5.937976722675202,38.19444444444444,8.659859301209107,2.6682565333249926,2,1.296875,3.75,6.515625,5.90625,-1.5,0,0.13651877133105805,1.4678899082568808,45.65625,1.8181818181818181,47.375,-1.0344827586206897,47.125,0.13651877133105805
3529,2000-02-29,44.6875,45.875,44.4375,45.875,58437400.0,-0.023890784982935176,1.4210526315789473,-1.8095238095238095,16.767676767676775,36.585809037911574,3.0604216173158534,5.664465710020309,6.747952031651465,2.697148489289603,30.910298934597513,1.4375,-1.8745954341548057,-4.962499999999999,-10.771642352225562,0.8466423522255653,-7.8670711761127805,-2.0579288238872167,5.959784981500675,16.129032258064516,-4.383337534634233,2.904571176112782,2,2.390625,4.84375,7.609375,7.0,-1.5,1,0.16713286713286712,2.282051282051282,45.78125,1.4678899082568808,45.65625,1.8181818181818181,47.375,0.16713286713286712
3530,2000-03-01,45.40625,47.046875,44.46875,44.8125,106889800.0,0.016083916083916128,-3.024390243902439,-0.5,25.05910165484633,34.00116527485138,1.9379991921579318,4.709710102205065,6.029202031651465,1.978398489289603,30.582924923918892,2.578125,-2.122249448150683,-3.940624999999997,-9.97836608704656,2.0971160870465653,-6.959495543523282,-0.9217544564767124,4.319165084090578,34.67741935483871,15.851029036731536,3.0188705435232825,3,1.640625,4.125,6.890625,6.28125,-2.40625,2,0.1803165863730214,1.4210526315789473,44.6875,2.282051282051282,45.78125,1.4678899082568808,45.65625,0.1803165863730214
3531,2000-03-02,46.6875,47.6875,45.5625,45.90625,106932600.0,0.028217481073640638,-1.8936170212765957,1.3157894736842106,26.620370370370367,31.18517468108301,0.36164976562664464,3.30502644215737,4.747952031651465,0.6971484892896029,30.269791798086597,2.28125,-2.2961670510633354,-2.473437500000003,-8.602171424965746,3.6552964249657407,-5.537804462482875,0.5909294624828689,2.245106972317899,72.41379310344827,54.749896191585094,3.0643669624828727,3,0.359375,2.84375,5.609375,5.0,-2.15625,3,0.107095046854083,-3.024390243902439,45.40625,1.4210526315789473,44.6875,2.282051282051282,45.78125,0.107095046854083
3532,2000-03-03,48.0625,49.4375,46.9375,47.375,101435200.0,0.029451137884872747,-2.2,0.88,41.952506596306065,30.68973283027385,-1.4390217231597262,1.7230213474973937,3.372952031651465,-0.6778515107103971,29.51181654439732,2.75,-2.4924045409043742,-0.9109375000000028,-6.926517429769625,5.104642429769619,-3.9187274648848103,2.0968524648848046,-4.0,74.4186046511628,53.17418947004891,3.00778996488481,3,-1.3125,1.46875,4.234375,3.625,-5.03125,4,0.10533159947984405,-1.8936170212765957,46.6875,-3.024390243902439,45.40625,1.4210526315789473,44.6875,0.10533159947984405
3533,2000-03-06,45.3125,48.6875,45.0625,48.0,93609400.0,-0.05721716514954489,-1.2745098039215685,-3.909090909090909,34.41558441558442,30.391189598868433,1.0763391263204056,4.053223470368771,6.122952031651465,2.072148489289603,29.95795331012398,3.625,-2.732619606819682,-3.262500000000003,-9.130510960417396,2.6055109604173907,-6.1965054802087,-0.32849451979130606,-1.1424999999999983,17.5,-5.54234047585879,2.9340054802086954,3,1.4375,4.21875,6.984375,6.375,-3.375,0,0.0027586206896552667,-2.2,48.0625,-1.8936170212765957,46.6875,-3.024390243902439,45.40625,0.0027586206896552667
3534,2000-03-07,46.4375,48.75,45.96875,48.0625,135061000.0,0.024827586206896513,-1.170731707317073,0.6046511627906976,40.54054054054054,30.42238963006846,-0.13650003806005628,2.5157404152737826,4.997952031651465,0.9471484892896029,30.415288605329337,3.4375,-3.129785061562785,-1.7937500000000028,-7.286732963937261,3.6992329639372556,-4.5402414819686285,0.9527414819686228,-2.162149999999997,39.62264150943396,13.570080236566504,2.7464914819686284,3,0.3125,3.09375,5.859375,5.25,-6.75,1,-0.04643337819650062,-1.2745098039215685,45.3125,-2.2,48.0625,-1.8936170212765957,46.6875,-0.04643337819650062
3535,2000-03-08,47.78125,48.09375,45.5,46.90625,94290000.0,0.02893674293405124,2.4583333333333335,-0.5384615384615384,46.75834970530452,31.63369807452682,-1.5392388266879138,0.6386561667815727,3.654202031651465,-0.39660151071039706,31.724614273022777,2.59375,-3.2169559723021734,-0.09062500000000284,-4.575610001148384,4.394360001148378,-2.333117500574197,2.151867500574191,-3.402656999999998,62.142857142857146,32.082581111354806,2.2424925005741914,3,-1.03125,1.75,4.515625,3.90625,-8.15625,2,-0.09614126880313933,-1.170731707317073,46.4375,-1.2745098039215685,45.3125,-2.2,48.0625,-0.09614126880313933
3536,2000-03-09,50.0,50.0,47.5,47.65625,88198800.0,0.04643557880967952,1.1333333333333333,2.6785714285714284,50.54744525547446,34.35247739485187,-3.739748904542388,-1.8315139990194353,1.4354520316514652,-2.615351510710397,32.282866238787776,2.5,-3.005582515383466,2.2281249999999986,-1.9478508944529693,6.4041008944529665,0.14013705277351107,4.316112947226486,-5.520228859999996,100.0,67.31710745910198,2.0879879472264844,3,-2.96875,-0.46875,2.296875,1.6875,-12.9375,3,-0.14,2.4583333333333335,47.78125,-1.170731707317073,46.4375,-1.2745098039215685,45.3125,-0.14
3537,2000-03-10,50.5,51.25,49.75,49.78125,85589000.0,0.010000000000000009,-2.84,0.30666666666666664,59.67413441955193,38.037301080628374,-3.889420881348407,-2.6650493271994193,0.9354520316514652,-3.115351510710397,32.425103174516344,1.5,-2.8653898543758487,2.8531249999999986,-0.7780573415201957,6.484307341520193,1.037533829239905,4.668716170760092,-5.799419705599995,87.87878787878788,49.28315269504395,1.8155911707600954,3,-2.65625,-0.96875,1.796875,1.1875,-12.5625,4,-0.11819306930693074,1.1333333333333333,50.0,2.4583333333333335,47.78125,-1.170731707317073,46.4375,-0.11819306930693074
3538,2000-03-13,49.0,50.125,48.75,48.8125,61831800.0,-0.02970297029702973,-7.8,0.2608695652173913,56.45472061657033,42.44697261939432,-2.1063287225827523,-1.3084307886612265,2.435452031651465,-1.615351510710397,32.20379099065502,1.75,-2.699441052954228,1.4015624999999972,-2.123504863578006,4.926629863578,-0.36097118178900445,3.1640961817889988,-3.906454523263996,60.86956521739131,18.317714140434113,1.7625336817890027,3,-1.140625,0.53125,3.296875,2.6875,-8.71875,0,-0.12181122448979587,-2.84,50.5,1.1333333333333333,50.0,2.4583333333333335,47.78125,-0.12181122448979587
3539,2000-03-14,47.5625,49.625,47.5625,49.3125,73489200.0,-0.029336734693877542,-1.3571428571428572,-9.333333333333334,51.25448028673836,45.357570245160105,-0.24375593710350074,-0.05073940119765297,3.872952031651465,-0.17785151071039706,32.1206506612165,2.0625,-2.224304369582512,0.07656250000000142,-3.2910875743138277,3.4442125743138305,-1.6072625371569131,1.760387537156916,-2.0995672518681587,35.869565217391305,-8.301517206143082,1.6838250371569148,3,0.59375,1.96875,4.734375,4.125,-8.21875,1,-0.11826544021024965,-7.8,49.0,-2.84,50.5,1.1333333333333333,50.0,-0.11826544021024965
3540,2000-03-15,47.6875,48.3125,46.84375,47.28125,53208000.0,0.0026281208935610145,-1.2926829268292683,-0.23214285714285715,50.90252707581227,48.05558765687587,-0.012438283493786173,-0.3175416785881211,3.747952031651465,-0.30285151071039706,31.98255579485551,1.46875,-1.7322890089106195,0.28125,-2.9813142764387592,3.5438142764387592,-1.350032138219376,1.912532138219376,-1.877343216756067,19.148936170212767,-25.20877283465691,1.6312821382193796,3,0.46875,1.84375,4.609375,4.0,-8.21875,2,-0.16775884665792917,-1.3571428571428572,47.5625,-7.8,49.0,-2.84,50.5,-0.16775884665792917
3541,2000-03-16,47.6875,48.34375,46.625,47.96875,77300800.0,0.0,2.3333333333333335,-0.6923076923076923,56.5130260521042,49.673423151964556,0.16129055983240903,-0.4280938620224717,3.547174613988439,-0.30285151071039706,31.713257928246886,1.71875,-0.948381533695688,0.3374999999999986,-2.8611453752865046,3.5361453752865017,-1.261822687643253,1.9368226876432502,-1.5509526237507032,22.972972972972975,-24.850142450593758,1.5993226876432514,3,0.46875,1.703125,4.609375,4.0,-14.375,3,-0.16906946264744427,-1.2926829268292683,47.6875,-1.3571428571428572,47.5625,-7.8,49.0,-0.16906946264744427
3542,2000-03-17,49.6875,49.75,47.25,47.625,81161600.0,0.041939711664482404,1.2857142857142858,-7.333333333333333,61.180679785330945,52.64732263749194,-1.7701081706818727,-2.5696879421833287,1.346356509997051,-2.302851510710397,31.16238426932477,2.5,-0.35117319937221936,2.34375,-0.8350629818666349,5.522562981866635,0.7543435090666861,3.933156490933314,-3.244145466325662,87.5,36.87022403885611,1.5894064909333168,3,-1.3125,-1.015625,2.421875,2.0,-15.0,4,-0.25408805031446546,2.3333333333333335,47.6875,-1.2926829268292683,47.6875,-1.3571428571428572,47.5625,-0.25408805031446546
3543,2000-03-20,48.6875,49.875,48.25,49.375,47773000.0,-0.020125786163522008,-1.08,-0.3333333333333333,61.510791366906474,54.97735050708816,-0.26934236221634933,-1.5585297748296227,2.191231421453516,-1.302851510710397,30.21084662094562,1.625,0.14567571942190227,1.2859375000000028,-1.9487986068440577,4.520673606844063,-0.331430553422031,2.9033055534220367,-2.0625,63.46153846153846,8.117860547596536,1.6173680534220312,3,-0.3125,-0.4375,3.34375,3.0,-14.6875,0,-0.22079589216944806,1.2857142857142858,49.6875,2.3333333333333335,47.6875,-1.2926829268292683,47.6875,-0.22079589216944806
3544,2000-03-21,51.375,51.5625,48.25,48.375,81648800.0,0.0551989730423621,-1.0384615384615385,-4.363636363636363,65.4281098546042,57.05176830145479,-2.43932424012106,-4.104517371430077,-0.6465340313583141,-3.990351510710397,28.618139054876767,3.3125,0.35487532639993447,3.75,0.07229780691091747,7.4277021930890825,1.9111489034554552,5.588851096544545,-4.472499999999997,96.20253164556962,36.66486145105872,1.8388510965445422,3,-2.28125,-3.5625,1.0078125,0.3125,-16.46875,1,-0.21593673965936744,-1.08,48.6875,1.2857142857142858,49.6875,2.3333333333333335,47.6875,-0.21593673965936744
3545,2000-03-22,51.625,52.8125,50.5625,51.40625,93975800.0,0.0048661800486617945,-1.360655737704918,0.07291666666666667,63.481228668941974,58.48885534739562,-2.331982333028982,-4.216273554874711,-1.0600892658957548,-4.240351510710397,26.945483250722546,2.25,0.9717226507936729,3.7749999999999986,-0.30275980165576044,7.852759801655758,1.736120099172119,5.813879900827878,-4.349699999999999,80.8080808080808,21.95321315169209,2.0388799008278804,3,-1.90625,-3.1875,0.9296875,0.0625,-16.75,2,-0.23789346246973364,-1.0384615384615385,51.375,-1.08,48.6875,1.2857142857142858,49.6875,-0.23789346246973364
3546,2000-03-23,55.9375,56.4375,53.3125,53.40625,148224000.0,0.08353510895883787,-1.2988505747126438,11.571428571428571,68.52941176470588,59.47277505241273,-6.385141647339722,-8.278863430720918,-5.443063016705253,-8.552851510710397,25.68641391776812,4.8125,1.561669564262111,7.659374999999997,2.220725696174682,13.098024303825312,4.94005034808734,10.378699651912655,-8.10848,94.5578231292517,36.115485969033955,2.7193246519126593,3,-4.40625,-5.6875,-3.5,-4.25,-19.21875,3,-0.29441340782122905,-1.360655737704918,51.625,-1.0384615384615385,51.375,-1.08,48.6875,-0.29441340782122905
3547,2000-03-24,55.84375,57.5,54.78125,56.3125,112196800.0,-0.0016759776536312554,-1.0963855421686748,-0.18518518518518517,78.31932773109244,61.902175842915184,-6.094575479260712,-7.781732166969277,-5.364905369824456,-8.459101510710397,24.253688610713876,2.71875,1.9879080904493094,7.056249999999999,0.8040924776554021,13.308407522344595,3.930171238827697,10.1823287611723,-6.981712399999999,82.0945945945946,17.710213048799616,3.1260787611722995,3,-3.78125,-5.0625,-3.53125,-4.15625,-20.90625,4,-0.40346950195858977,-1.2988505747126438,55.9375,-1.360655737704918,51.625,-1.0384615384615385,51.375,-0.40346950195858977
3548,2000-03-27,52.03125,54.125,51.96875,53.8828125,111434000.0,-0.06827084499160607,-1.1818181818181819,3.95,63.142437591776805,63.223059987919456,-2.0192164223365836,-3.6648908690256548,-1.6448587076816068,-4.646601510710397,21.98156979439586,3.875,2.107811436713199,2.9312499999999986,-3.313010522566614,9.175510522566611,-0.19088026128330426,6.053380261283301,-1.959897663999996,40.87837837837838,-25.537800319561505,3.122130261283305,3,0.03125,-1.25,0.28125,-0.34375,-16.75,0,-0.33333333333333337,-1.0963855421686748,55.84375,-1.2988505747126438,55.9375,-1.360655737704918,51.625,-0.33333333333333337
3549,2000-03-28,52.15625,53.71875,51.1875,51.8125,81114400.0,0.002402402402402304,-2.176470588235294,-0.18565400843881857,60.903426791277255,64.33427106741556,-1.5914210180202275,-3.374683254898649,-1.9342936096038414,-4.771601510710397,19.477928928408943,2.53125,2.025326026660821,2.682812499999997,-3.3397354218014,8.705360421801394,-0.32846146090070505,5.694086460900699,-1.044886991039995,22.972972972972975,-42.16682873026286,3.0112739609007,3,-0.09375,-1.375,-0.125,-0.46875,-16.9375,1,-0.3481126423007789,-1.1818181818181819,52.03125,-1.0963855421686748,55.84375,-1.2988505747126438,55.9375,-0.3481126423007789
3550,2000-03-29,53.59375,54.46875,52.5625,52.59375,64363800.0,0.02756141402037149,-2.588235294117647,2.909090909090909,59.319286871961104,64.64607782517744,-2.350157639200141,-4.392554584912425,-3.5722792440830773,-6.209101510710397,17.773975425259852,2.3125,2.1541741561360723,3.7109375,-2.2604125123836596,9.68228751238366,0.7252624938081667,6.696612506191833,-2.40625,38.11881188118812,-21.677355196953194,2.985675006191831,3,-1.21875,-2.8125,-2.1484375,-1.90625,-18.03125,2,-0.3486880466472303,-2.176470588235294,52.15625,-1.1818181818181819,52.03125,-1.0963855421686748,55.84375,-0.3486880466472303
3551,2000-03-30,51.6875,54.3125,51.25,53.09375,64178400.0,-0.035568513119533574,-1.6849315068493151,-1.40625,52.87009063444109,63.722679030634126,0.20468706371017475,-2.205592745037194,-1.758810390018759,-4.302851510710397,16.229492513112355,3.0625,2.476561666980082,1.5546875,-4.270262910620147,7.379637910620147,-1.3577877053100735,4.4671627053100735,5.8125,7.920792079207921,-46.32693441029724,2.9124752053100744,3,1.1875,-0.90625,-0.7890625,0.0,-16.78125,3,-0.32527206771463124,-2.588235294117647,53.59375,-2.176470588235294,52.15625,-1.1818181818181819,52.03125,-0.32527206771463124
3552,2000-03-31,53.125,54.125,52.0625,53.0,64281400.0,0.027811366384522307,-1.0625,-0.08888888888888889,60.0,63.55481332320007,-0.7754743498047674,-3.4197067393867684,-3.258181646051952,-5.740351510710397,15.684418272597581,2.4375,2.872698577146579,2.739062500000003,-3.1467504427216895,8.624875442721695,-0.20384397136083976,5.681968971360845,4.25,59.04761904761905,5.40463087406728,2.942906471360845,3,-0.25,-2.34375,-3.078125,-1.4375,-19.21875,4,-0.3088235294117647,-1.6849315068493151,51.6875,-2.588235294117647,53.59375,-2.176470588235294,52.15625,-0.3088235294117647
3553,2000-04-03,45.4375,48.25,45.0,47.21875,260118200.0,-0.14470588235294113,-1.4470588235294117,-14.25,46.04651162790697,61.401302409122614,7.154951086563884,4.508806982269334,4.313109686231449,1.947148489289603,15.015736588717449,8.125,3.008778837764325,-4.954687499999999,-10.818039439837342,0.9086644398373451,-7.88636346991867,-2.0230115300813267,11.814999999999998,4.62046204620462,-49.15280302545327,2.9316759699186727,4,5.8125,5.34375,3.65625,6.25,-12.34375,0,-0.2310866574965612,-1.0625,53.125,-1.6849315068493151,51.6875,-2.588235294117647,53.59375,-0.2310866574965612
3554,2000-04-04,44.28125,46.0,42.46875,45.78125,181244400.0,-0.025447042640990403,2.6451612903225805,0.8421052631578947,43.89697648376259,59.22527438854712,8.045167529885035,5.792202680892743,5.377616722879139,3.103398489289603,14.543708996500381,3.53125,2.855460702593895,-6.003124999999997,-12.240048821083562,0.23379882108356753,-9.12158691054178,-2.884663089458215,12.48115,15.104166666666666,-41.27053984389811,3.118461910541783,4,5.703125,5.703125,4.0234375,7.40625,-10.34375,1,-0.20324629498941427,-1.4470588235294117,45.4375,-1.0625,53.125,-1.6849315068493151,51.6875,-0.20324629498941427
3555,2000-04-05,43.1875,44.25,42.9375,44.125,82887600.0,-0.02470007057163015,1.2105263157894737,0.625,42.241379310344826,56.30438189361812,8.734744098519414,6.876728120955775,6.339836871943902,4.197148489289603,13.879836098172715,1.34375,2.738235803625855,-6.8671875,-13.792597039239098,0.05822203923909797,-10.329892269619549,-3.404482730380451,12.717281,6.068601583113456,-52.27857197539015,3.462704769619547,4,6.796875,6.796875,5.1171875,8.5,-8.78125,2,-0.18451519536903038,2.6451612903225805,44.28125,-1.4470588235294117,45.4375,-1.0625,53.125,-0.18451519536903038
3556,2000-04-06,43.0,44.0,42.6328125,43.9375,66421400.0,-0.00434153400868309,1.5735294117647058,1.0,37.701149425287355,51.79125097075089,7.704249802592521,6.864883025816354,6.446325320918852,4.384648489289603,14.307069842014181,1.3671875,2.272520921510747,-6.704687499999999,-14.315369565144366,0.9059945651443684,-10.510028532572186,-2.8993464674278115,12.098619139999997,4.557640750670242,-48.03223867129812,3.8053410325721844,4,5.46875,6.984375,5.2890625,8.6875,-8.3125,3,-0.17296511627906974,1.2105263157894737,43.1875,2.6451612903225805,44.28125,-1.4470588235294117,45.4375,-0.17296511627906974
3557,2000-04-07,44.53125,44.6875,42.5,43.5,82613600.0,0.035610465116278966,2.255813953488372,-1.1,42.502818489289744,49.497959959363435,4.916601567845504,5.126373604815342,4.86026109633201,2.853398489289603,15.292289163515054,2.1875,1.851966060774366,-4.875,-12.815335693221812,3.0653356932218117,-8.845167846610906,-0.9048321533890942,9.809576991599997,35.67567567567568,-14.897111437392901,3.9701678466109045,4,3.9375,5.453125,3.7578125,7.15625,-9.78125,4,-0.21614035087719297,1.5735294117647058,43.0,1.2105263157894737,43.1875,2.6451612903225805,44.28125,-0.21614035087719297
3558,2000-04-10,43.03125,44.3125,43.0,44.3125,60685400.0,-0.03368421052631576,1.048780487804878,-1.2424242424242424,34.275618374558306,46.539314579728,5.593959399214128,6.488975491052273,6.29494607039765,4.353398489289603,15.919183907870135,1.53125,0.8239650715989058,-6.076562500000001,-14.514281186249804,2.3611561862498007,-10.295421843124906,-1.8577031568750968,10.597252372103995,15.929203539823009,-27.67906647587202,4.218859343124902,4,5.4375,6.953125,5.109375,8.65625,-9.1875,0,-0.21205519244734927,2.255813953488372,44.53125,1.5735294117647058,43.0,1.2105263157894737,43.1875,-0.21205519244734927
3559,2000-04-11,41.9375,43.03125,41.75,42.5625,71961800.0,-0.02541757443718229,-1.5625,0.4878048780487805,32.30593607305936,43.5378311576278,5.683414052518003,7.525546216077487,7.315369529764574,5.447148489289603,16.23134893739032,1.28125,-0.49415607798599126,-6.889062500000001,-15.899232991515902,2.121107991515899,-11.394147745757948,-2.3839772542420548,11.021417229777754,6.382978723404255,-31.176407446382754,4.505085245757949,4,6.09375,7.6875,6.203125,9.75,-8.84375,1,-0.21087928464977646,1.048780487804878,43.03125,2.255813953488372,44.53125,1.5735294117647058,43.0,-0.21087928464977646
3560,2000-04-12,39.6875,41.125,39.375,41.0625,153003800.0,-0.05365126676602083,1.3333333333333333,2.2,17.90123456790124,39.65240270579004,6.429497497210015,9.639709154038954,9.382783720346218,7.697148489289603,16.48388619284583,2.5625,-1.3743987175771366,-8.739062500000003,-18.629462612808737,1.1513376128087316,-13.68426255640437,-3.7938624435956356,12.37470385139553,5.88235294117647,-23.456403037538713,4.945200056404366,4,7.0625,8.75,8.453125,12.0,-7.15625,2,-0.14488188976377958,-1.5625,41.9375,1.048780487804878,43.03125,2.255813953488372,44.53125,-0.14488188976377958
3561,2000-04-13,39.625,41.125,39.5,40.4375,94316200.0,-0.0015748031496063408,-2.0588235294117645,0.5909090909090909,17.92336217552534,34.97722072529286,5.141694640350913,9.557220430676011,9.292459922774995,7.759648489289603,16.670241079715655,1.625,-2.275482275939865,-8.3984375,-19.04408066229017,2.2472056622901704,-13.721259081145085,-3.075615918854915,11.168483466255978,4.705882352941177,-17.217721681465047,5.322821581145084,4,4.1875,8.8125,8.515625,12.0625,-7.53125,3,-0.1317034700315457,1.3333333333333333,39.6875,-1.5625,41.9375,1.048780487804878,43.03125,-0.1317034700315457
3562,2000-04-14,37.0625,39.75,36.625,39.5625,151217800.0,-0.06466876971608837,1.173913043478261,3.076923076923077,18.85565669700911,31.956014621859765,5.795585747608747,11.726621239123375,11.623874179126524,10.322148489289603,17.832608177799415,3.125,-3.401604663834533,-10.329687499999999,-22.007103199450057,1.34772819945006,-16.16839534972503,-4.490979650274966,12.589135119630377,5.691056910569105,-13.26339037954665,5.83870784972503,4,4.25,10.0,11.21875,14.625,-5.46875,4,-0.06408094435075884,-2.0588235294117645,39.625,1.3333333333333333,39.6875,-1.5625,41.9375,-0.06408094435075884
3563,2000-04-17,37.9375,38.0,36.5,37.125,119772200.0,0.02360876897133224,2.2,-0.325,21.311475409836063,29.446514502534594,4.184919061188758,10.54564545244417,10.475842077871924,9.447148489289603,19.13161601958184,1.5,-4.325712825993797,-8.917187499999997,-21.311199925228166,3.476824925228172,-15.114193712614082,-2.7201812873859126,10.150938905274735,22.00956937799043,3.416236589389694,6.197006212614083,4,2.65625,9.0625,10.75,13.75,-5.15625,0,-0.08401976935749589,1.173913043478261,37.0625,-2.0588235294117645,39.625,1.3333333333333333,39.6875,-0.08401976935749589
3564,2000-04-18,40.28125,40.96875,37.9375,38.25,91794600.0,0.06177924217462927,-1.2823529411764707,2.5,24.08759124087591,27.42942693926027,1.3567792193794617,7.724188797224272,7.879657790887819,7.103398489289603,20.87249020029024,3.03125,-5.597470772116907,-6.018749999999997,-18.553150033927665,6.51565003392767,-12.285950016963831,0.24845001696383662,6.18480745853627,81.75675675675676,62.92202325042041,6.267200016963834,4,0.3125,6.71875,8.4140625,11.40625,-9.53125,1,-0.15981380915438326,2.2,37.9375,1.173913043478261,37.0625,-2.0588235294117645,39.625,-0.15981380915438326
3565,2000-04-19,39.34375,40.75,39.0625,40.71875,53715400.0,-0.023273855702094615,1.3478260869565217,-0.676923076923077,25.031605562579003,26.021699843403784,1.8905119893387123,8.110249673779151,8.495230967018081,8.040898489289603,22.39001218870994,1.6875,-6.015888982485009,-6.342187500000001,-18.981062025046448,6.296687025046445,-12.661624762523225,-0.022750237476778068,5.727059414341191,61.48648648648649,39.56634156201561,6.319437262523223,4,1.25,7.65625,9.5,12.34375,-8.625,2,-0.1588562351072279,-1.2823529411764707,40.28125,2.2,37.9375,1.173913043478261,37.0625,-0.1588562351072279
3566,2000-04-20,39.46875,39.9375,38.75,39.3125,52387400.0,0.003177124702144596,1.1714285714285715,-0.11363636363636363,20.827770360480642,23.613361162424994,1.3543515827233392,7.049629770189412,8.13882554860453,7.915898489289603,22.693862129658182,1.1875,-6.3063770836855895,-5.393749999999997,-17.347770326805694,6.5602703268057,-11.37076016340285,0.5832601634028549,4.402146096333425,66.43356643356644,47.17699132352782,5.9770101634028485,4,0.9375,7.53125,9.375,12.21875,-7.78125,3,-0.17577197149643708,1.3478260869565217,39.34375,-1.2823529411764707,40.28125,2.2,37.9375,-0.17577197149643708
3567,2000-04-24,33.3125,34.0,32.5,33.625,313645800.0,-0.15597783056215364,1.8235294117647058,-2.0,22.285714285714292,22.281149596997885,6.427821180289051,12.049110973831318,13.955124967784613,14.072148489289603,23.128566531607422,6.96875,-6.636488367968411,-10.423437499999999,-22.266269189159594,1.419394189159597,-16.344853344579796,-4.502021655420201,9.526470642846746,9.59409594095941,-11.038223810963611,5.921415844579798,4,4.453125,11.6875,15.4609375,18.375,-2.03125,0,-0.03658536585365857,1.1714285714285715,39.46875,1.3478260869565217,39.34375,-1.2823529411764707,40.28125,-0.03658536585365857
3568,2000-04-25,34.6875,34.75,33.8125,34.375,159517400.0,0.0412757973733584,3.2857142857142856,-1.0,28.288543140028295,21.834772604438875,4.184877627893684,9.81116238095992,12.346864160877018,12.697148489289603,24.731307041776834,1.4375,-6.8269674933128215,-8.181249999999999,-20.006485059419575,3.6439850594195775,-14.093867529709783,-2.268632470290214,6.4972353399912635,25.830258302583026,4.31282917999064,5.912617529709788,4,2.125,10.3125,13.8359375,16.625,-2.40625,1,-0.08918918918918917,1.8235294117647058,33.3125,1.1714285714285715,39.46875,1.3478260869565217,39.34375,-0.08918918918918917
3569,2000-04-26,34.0,35.5625,33.6875,35.0,107091200.0,-0.01981981981981984,-1.3076923076923077,-3.2,28.818443804034587,23.04779585289814,4.054399689905594,9.558782668389128,12.793342386542335,13.384648489289603,26.61342352102579,1.875,-7.35938375026943,-7.9609375,-19.569795049387594,3.6479200493875936,-13.765366274693797,-2.156508725306203,5.795177685592662,18.181818181818183,-5.071268215819661,5.804428774693796,4,2.8125,11.0,14.3125,17.15625,-0.84375,2,-0.03584558823529416,3.2857142857142856,34.6875,1.8235294117647058,33.3125,1.1714285714285715,39.46875,-0.03584558823529416
3570,2000-04-27,34.90625,34.96875,33.6875,33.71875,77669800.0,0.026654411764705843,-1.05,-1.1875,31.938633193863325,24.605048188269024,2.6804873547443293,7.568784111572882,11.66875836510129,12.478398489289603,28.33773807247837,1.28125,-7.5563135868361115,-6.120312499999997,-16.754137685494513,4.5135126854945185,-11.437225092747255,-0.8033999072527394,3.721699255897839,32.35294117647059,6.456790461895125,5.316912592747259,4,1.828125,10.09375,13.546875,16.25,-1.46875,3,-0.11906893464637425,-1.3076923076923077,34.0,3.2857142857142856,34.6875,1.8235294117647058,33.3125,-0.11906893464637425
3571,2000-04-28,34.875,35.5,34.125,35.375,78082600.0,-0.0008952551477170445,2.6666666666666665,-0.42105263157894735,26.90582959641256,25.499511843758295,2.198262953955542,6.615060285834801,11.491921166893476,12.509648489289603,30.59857523578644,1.375,-7.631134131576701,-5.310937500000001,-15.013620317918516,4.391745317918513,-10.162278908959259,-0.45959609104074417,2.7724773749541853,77.55102040816327,50.70700342877635,4.851341408959258,4,1.859375,10.125,14.203125,16.28125,-0.0625,4,-0.11917562724014341,-1.05,34.90625,-1.3076923076923077,34.0,3.2857142857142856,34.6875,-0.11917562724014341
3572,2000-05-01,36.71875,37.0,35.84375,36.4375,107811000.0,0.05286738351254483,1.7407407407407407,-0.5625,35.147058823529406,27.03679888972422,0.335953224692247,3.667193539469636,9.424980276419511,10.665898489289603,32.7572128491057,2.125,-7.1038211798272,-2.6468750000000014,-10.301506273563092,5.007756273563089,-6.474190636781543,1.1804406367815403,-4.21875,91.50943396226415,60.67053806517996,3.8273156367815453,5,0.015625,8.28125,14.171875,14.4375,-1.46875,0,-0.1370212765957447,2.6666666666666665,34.875,-1.05,34.90625,-1.3076923076923077,34.0,-0.1370212765957447
3573,2000-05-02,34.9375,36.75,34.75,36.40625,97716200.0,-0.04851063829787239,-1.1694915254237288,-5.222222222222222,34.045584045584036,28.14324253469179,1.8404432395379686,4.8712270574121135,11.031282150156628,12.447148489289603,33.4316815603102,2.0,-6.616221181864255,-3.903125000000003,-11.237925678058112,3.4316756780581024,-7.570525339029054,-0.23572466097095202,-2.3474999999999966,37.735849056603776,3.6463277599063844,3.667400339029053,5,1.6875,8.546875,16.484375,16.21875,-0.53125,1,-0.10465116279069764,1.7407407407407407,36.71875,2.6666666666666665,34.875,-1.05,34.90625,-0.10465116279069764
3574,2000-05-03,35.28125,35.40625,34.40625,35.1875,55354800.0,0.009838998211091132,4.818181818181818,-0.06382978723404255,39.00156006240248,29.695459701338844,0.796630341145061,4.025012851010473,10.533120078235157,12.103398489289603,33.61005187003228,1.0,-5.9974439100977435,-3.109375,-10.136621667343029,3.9178716673430323,-6.622998333671518,0.4042483336715179,-2.603049999999996,48.113207547169814,10.02375625032009,3.5136233336715157,5,0.9375,8.203125,16.140625,15.875,-0.875,2,-0.08503100088573956,-1.1694915254237288,34.9375,1.7407407407407407,36.71875,2.6666666666666665,34.875,-0.08503100088573956
3575,2000-05-04,35.21875,35.625,34.65625,35.15625,43317200.0,-0.001771479185119551,1.2142857142857142,0.6666666666666666,39.00156006240249,31.71476966821905,0.23743340113541223,3.646881615702,10.43024606318793,12.165898489289603,33.76332371854656,0.96875,-5.47815022852285,-2.7734375,-9.554854245463844,4.007979245463844,-6.164145872731922,0.6172708727319218,-2.454113999999997,38.04347826086957,-4.0924315045892214,3.390708372731921,5,-0.46875,8.265625,16.203125,15.9375,-1.78125,3,-0.058562555456965426,4.818181818181818,35.28125,-1.1694915254237288,34.9375,1.7407407407407407,36.71875,-0.058562555456965426
3576,2000-05-05,35.5625,35.90625,34.9375,35.125,36402200.0,0.00976042590949433,-1.3846153846153846,7.0,45.78947368421053,34.32629849027419,-0.8031490250671851,2.8642131443642285,9.91364731895358,11.822148489289603,33.811443275406894,0.96875,-5.187059157432849,-2.057812499999997,-8.489650039015494,4.374025039015503,-5.273731269507749,1.1581062695077549,-2.7131567200000006,44.57831325301205,-2.0780829274996435,3.21591876950775,5,-0.21875,7.84375,16.015625,15.59375,-1.625,4,-0.05975395430579966,1.2142857142857142,35.21875,4.818181818181818,35.28125,-1.1694915254237288,34.9375,-0.05975395430579966
3577,2000-05-08,34.90625,35.6875,34.84375,35.46875,36187600.0,-0.018453427065026395,-1.4545454545454546,-1.2857142857142858,41.3854351687389,35.78150871568648,0.11504752330081658,2.9116943011560537,10.441268052603185,12.478398489289603,34.16346307231723,0.84375,-4.91875188890954,-2.2328125000000014,-7.879862665852727,3.4142376658527276,-5.056337582926368,0.5907125829263649,-1.9738935856000026,21.333333333333336,-27.26586384393496,2.8235250829263645,5,0.4375,8.40625,16.921875,16.25,0.34375,0,-0.0026857654431512445,-1.3846153846153846,35.5625,1.2142857142857142,35.21875,4.818181818181818,35.28125,-0.0026857654431512445
3578,2000-05-09,33.90625,35.21875,33.75,35.09375,60778400.0,-0.0286481647269472,1.0434782608695652,2.111111111111111,30.384615384615373,35.95552778019545,1.109219230139601,3.365575558712081,11.294336901919849,13.478398489289603,34.63952701865867,1.46875,-4.621674713709744,-2.776562499999997,-7.866149513736389,2.3130245137363943,-5.321356006868193,-0.23176899313180144,-0.8925407138880033,7.246376811594203,-35.62362814173596,2.544793506868196,5,1.4375,6.46875,17.921875,16.875,2.28125,1,0.03963133640552985,-1.4545454545454546,34.90625,-1.3846153846153846,35.5625,1.2142857142857142,35.21875,0.03963133640552985
3579,2000-05-10,33.09375,33.9375,32.875,33.875,67740000.0,-0.023963133640553025,1.3448275862068966,0.6578947368421053,30.62015503875969,35.80903020740616,1.988791422394101,3.66970034956681,11.982695254416633,14.290898489289603,34.912523605465594,1.0625,-3.9720045597391263,-3.1468750000000014,-7.835103013641628,1.541353013641622,-5.490989006820811,-0.8027609931791915,3.90625,7.216494845360824,-31.923117497668795,2.344114006820812,5,1.84375,6.15625,17.921875,17.6875,3.1875,2,0.03966005665722383,1.0434782608695652,33.90625,-1.4545454545454546,34.90625,-1.3846153846153846,35.5625,0.03966005665722383
3580,2000-05-11,33.9375,34.0625,32.875,33.3125,58390800.0,0.025495750708215192,1.7142857142857142,-0.8,33.58070500927644,36.5506830310577,1.1098897507936911,2.5013321644887085,10.998877517994018,13.447148489289603,34.64442373366947,1.1875,-3.537154263824121,-2.015625,-6.515282333444446,2.4840323334444463,-4.265453666722223,0.23420366672222315,2.979999999999997,35.051546391752574,-0.6093098150574079,2.2498286667222227,5,1.0,4.65625,16.046875,16.046875,2.90625,3,0.013812154696132506,1.3448275862068966,33.09375,1.0434782608695652,33.90625,-1.4545454545454546,34.90625,0.013812154696132506
3581,2000-05-12,34.40625,34.875,34.125,34.21875,37886000.0,0.013812154696132506,-3.0,0.3,54.90196078431373,38.74567213781152,0.6343653134188827,1.7091910774486436,10.351313967817049,12.978398489289603,34.20809968119508,0.9375,-3.043904145179461,-1.2859375000000028,-5.484213843913977,2.9123388439139752,-3.38507567195699,0.8132006719569844,2.430399999999999,54.44444444444444,14.846594535858856,2.099138171956989,5,0.40625,4.1875,15.578125,15.578125,3.0625,4,-0.02815622161671205,1.7142857142857142,33.9375,1.3448275862068966,33.09375,1.0434782608695652,33.90625,-0.02815622161671205
3582,2000-05-15,34.6875,34.71875,34.0,34.5,33899600.0,0.008174386920980936,4.75,1.0,50.0,40.51838502163551,0.03875723298400402,1.3079482437966874,9.846504677655254,12.697148489289603,33.18601175141349,0.71875,-2.6594146626385324,-0.8859374999999972,-5.055270391466891,3.2833953914669003,-2.970603945733444,1.1987289457334498,2.0699169999999967,77.33333333333333,34.507101672400665,2.0846664457334483,5,-0.296875,3.90625,14.5390625,15.296875,5.65625,0,-0.021621621621621623,-3.0,34.40625,1.7142857142857142,33.9375,1.3448275862068966,33.09375,-0.021621621621621623
3583,2000-05-16,34.75,35.3125,34.53125,34.78125,48410600.0,0.0018018018018017834,-2.3333333333333335,-0.16666666666666666,53.97350993377483,42.181935007343554,-0.05938122841365612,1.0481436109204267,9.645216617703085,12.634648489289603,31.969900176939014,0.78125,-2.156728388665698,-0.6640625,-4.694266872756238,3.3661418727562378,-2.6791646863781153,1.3510396863781153,1.9297686599999935,76.92307692307693,29.699761813125,2.015102186378118,5,-0.359375,3.65625,14.4765625,15.234375,5.1875,1,0.014388489208633004,4.75,34.6875,-3.0,34.40625,1.7142857142857142,33.9375,0.014388489208633004
3584,2000-05-17,33.84375,34.5625,33.625,34.4375,53242000.0,-0.02607913669064743,1.2222222222222223,19.0,44.370860927152314,42.778523992315755,0.6945555439172324,1.525602627694596,10.363018683192408,13.540898489289603,32.14141481289479,1.125,-2.015698190193227,-1.2484375000000014,-4.615660203290041,2.118785203290038,-2.932048851645021,0.4351738516450183,2.759923286799996,39.743589743589745,-8.974045655901733,1.6836113516450202,5,0.546875,3.921875,15.3828125,16.140625,5.0,2,0.06925207756232687,-2.3333333333333335,34.75,4.75,34.6875,-3.0,34.40625,0.06925207756232687
3585,2000-05-18,33.09375,34.03125,32.9375,34.03125,53640400.0,-0.02216066481994461,1.3333333333333333,1.5789473684210527,41.230769230769226,42.27200127526672,1.2420383861936344,1.8797354849583883,10.868650588497552,14.290898489289603,32.39831253273363,1.09375,-1.7186331940539574,-1.6859375000000014,-4.50770403271153,1.1358290327115235,-3.096820766355762,-0.27505423364424075,3.435349821063994,6.578947368421052,-36.90141628759117,1.4108832663557624,5,1.1875,3.71875,15.734375,16.53125,6.65625,3,0.09631728045325771,1.2222222222222223,33.84375,-2.3333333333333335,34.75,4.75,34.6875,0.09631728045325771
3586,2000-05-19,32.53125,32.96875,32.25,32.6875,66578000.0,-0.016997167138810165,1.0,0.16666666666666666,26.408450704225345,40.607891890320765,1.4855596148025754,1.998300599883322,11.103679966473734,14.853398489289603,32.66676539338557,0.84375,-1.6215010445886477,-1.9015624999999972,-3.8741621197575498,0.07103711975755544,-2.887862309878777,-0.9152626901212173,3.9247678246427142,9.183673469387756,-27.05554153629518,0.9862998098787771,5,1.25,4.15625,15.0625,15.90625,6.875,4,0.13256484149855918,1.3333333333333333,33.09375,1.2222222222222223,33.84375,-2.3333333333333335,34.75,0.13256484149855918
3587,2000-05-22,32.09375,32.625,31.21875,32.5625,69955000.0,-0.013448607108549449,3.736842105263158,3.0,31.120331950207458,40.68963817538656,1.6563322869404544,2.4662598014123915,11.185754860840078,15.290898489289603,31.804161950772357,1.40625,-1.5376796952141447,-2.278125000000003,-4.460581592080359,-0.09566840791964637,-3.369353296040181,-1.1868967039598246,4.194027111657007,21.374045801526716,-14.069610628017724,1.0912282960401796,5,1.171875,4.0,14.03125,16.34375,7.375,0,0.1674780915287244,1.0,32.53125,1.3333333333333333,33.09375,1.2222222222222223,33.84375,0.1674780915287244
3588,2000-05-23,31.59375,32.78125,31.53125,31.9375,57963200.0,-0.015579357351509282,-4.333333333333333,0.7333333333333333,26.016260162601625,40.178094300257875,2.004614235680478,2.869732616421743,11.365548497439022,15.790898489289603,31.175988877383386,1.25,-1.6870523900722247,-2.6234375000000014,-5.126681694382512,-0.12019330561749086,-3.875059597191253,-1.3718154028087497,4.389885484957588,11.214953271028037,-21.691429705139058,1.2516220971912553,5,1.671875,4.5,12.59375,15.46875,7.0,1,0.27695351137487645,3.736842105263158,32.09375,1.0,32.53125,1.3333333333333333,33.09375,0.27695351137487645
3589,2000-05-24,32.78125,33.28125,31.5,31.5625,85482400.0,0.03758654797230454,-1.6511627906976745,-3.5454545454545454,36.170212765957444,40.46581738433355,0.8583936838323893,1.6719680677471445,9.911381037808844,14.603398489289603,30.74179553855379,1.78125,-1.680456936630236,-1.375,-3.9585543906550313,1.2085543906550313,-2.6667771953275192,-0.08322280467248078,2.916492355860136,55.55555555555556,22.336523729359897,1.2917771953275166,5,0.484375,3.3125,11.015625,14.21875,7.21875,2,0.21830314585319344,-4.333333333333333,31.59375,3.736842105263158,32.09375,1.0,32.53125,0.21830314585319344
3590,2000-05-25,30.75,32.375,30.5625,32.28125,94348800.0,-0.06196377502383221,1.1090909090909091,-1.2564102564102564,27.08333333333333,37.374858778669065,2.670811948566218,3.558313622022588,11.642832430228893,16.634648489289603,30.389495018230196,2.21875,-1.4461737928749514,-3.198437499999997,-6.167803779523773,-0.22907122047621797,-4.6831206397618885,-1.7137543602381058,4.679002814508529,6.896551724137931,-23.85760862573268,1.4846831397618894,5,2.1875,4.90625,13.046875,16.25,9.25,3,0.2632113821138211,-1.6511627906976745,32.78125,-4.333333333333333,31.59375,3.736842105263158,32.09375,0.2632113821138211
3591,2000-05-26,30.71875,31.3125,30.1875,31.03125,55822000.0,-0.00101626016260159,1.5714285714285714,0.20408163265306123,28.797468354430393,35.019021929161326,2.3735904930489937,3.4385171488249995,11.367739497075114,16.426434769762857,30.293658755506524,1.125,-1.1558482702167225,-3.0218750000000014,-6.285390671706338,0.2416406717063353,-4.653632835853173,-1.3901171641468295,4.320932589347848,17.17171717171717,-14.163811009341643,1.631757835853169,5,2.03125,4.34375,13.078125,16.28125,8.53125,4,0.29399796541200396,1.1090909090909091,30.75,-1.6511627906976745,32.78125,-4.333333333333333,31.59375,0.29399796541200396
3592,2000-05-30,31.6875,32.0625,31.0,31.21875,68536400.0,0.03153611393692768,-1.3448275862068966,-1.5,38.73015873015873,33.32531623987065,1.044364303065592,2.185567387672407,10.033111553702,15.211942706696277,30.66001771239058,1.34375,-0.9463544000201551,-1.8015625000000028,-4.868206782371928,1.2650817823719223,-3.3348846411859654,-0.2682403588140403,2.8669643304130616,48.484848484848484,13.519657136757871,1.533322141185963,5,0.6875,1.90625,12.015625,15.3125,8.78125,1,0.2435897435897436,1.5714285714285714,30.71875,1.1090909090909091,30.75,-1.6511627906976745,32.78125,0.2435897435897436
3593,2000-05-31,31.28125,31.8515625,31.03125,31.8203125,54968200.0,-0.012820512820512775,1.7272727272727273,-1.15,40.39735099337748,32.88381513611789,1.013396824786632,2.4283589510897983,10.093457260332315,15.398030874990404,30.785238530622266,0.8203125,-1.203727687729291,-2.0249999999999986,-5.163169618205927,1.1131696182059265,-3.5940848091029594,-0.45591519089703425,2.836517897371756,35.35353535353536,-2.9927261217826526,1.5690848091029628,5,0.828125,2.3125,10.1015625,13.71875,9.71875,2,0.26173826173826176,-1.3448275862068966,31.6875,1.5714285714285714,30.71875,1.1090909090909091,30.75,0.26173826173826176
3594,2000-06-01,32.28125,33.0,31.90625,32.1875,94507200.0,0.031968031968031996,-2.3333333333333335,-0.17391304347826086,41.36807817589576,32.899071685576395,-0.258764072245242,1.2565043462104555,8.66540184417093,14.169972479957288,30.570978664878456,1.71875,-1.414033973381379,-0.875,-3.900453967675837,2.1504539676758334,-2.387726983837915,0.6377269838379185,1.4434911076345784,74.44444444444444,34.20746086370502,1.512726983837917,6,-0.546875,1.3125,8.625,12.71875,7.4375,3,0.19554695062923533,1.7272727272727273,31.28125,-1.3448275862068966,31.6875,1.5714285714285714,30.71875,0.19554695062923533
3595,2000-06-02,33.15625,33.375,32.5,33.0,80463200.0,0.027105517909002952,1.9473684210526316,1.6666666666666667,43.75,34.82591049621802,-1.2560535590122797,0.23090294812779177,7.355628948785181,13.063200219200176,30.362010501926097,1.09375,-1.6783973010900652,0.10312499999999858,-2.762714238246417,2.968964238246418,-1.3297946191232128,1.5360446191232064,-2.96875,93.13725490196079,52.43792558876114,1.432919619123209,6,-1.375,0.4375,7.75,11.84375,6.40625,4,0.20640904806786042,-2.3333333333333335,32.28125,1.7272727272727273,31.28125,-1.3448275862068966,31.6875,0.20640904806786042
3596,2000-06-05,33.4375,34.1875,33.0,33.0078125,64400000.0,0.008482563619227168,-4.333333333333333,2.75,43.75,36.22920694619497,-1.559199579586128,-0.2294746714860949,6.494884092965044,12.572413191993242,30.0988050374986,1.1875,-1.7746233128584024,0.4906250000000014,-2.130620748935968,3.1118707489359743,-0.8199978744679868,1.8012478744679896,-3.186250000000001,76.47058823529412,38.736116338652465,1.3106228744679864,6,-1.25,0.15625,7.4296875,11.5625,6.71875,0,0.19626168224299056,1.9473684210526316,33.15625,-2.3333333333333335,32.28125,1.7272727272727273,31.28125,0.19626168224299056
3597,2000-06-06,34.8125,34.9375,33.90625,34.09375,99019000.0,0.04112149532710285,1.1290322580645162,1.6727272727272726,50.27624309392265,38.92476060523064,-2.802724595517347,-1.6989651294860124,4.5474412337958725,11.022185945084743,29.64184518227221,1.5,-1.7428399380549422,1.8703124999999972,-0.7364754351444986,4.477100435144493,0.5669185324277493,3.173706467572245,-4.4038,96.8,61.37791456142274,1.3033939675722483,6,-2.25,-1.21875,6.0546875,10.1875,5.15625,1,0.12746858168761221,-4.333333333333333,33.4375,1.9473684210526316,33.15625,-2.3333333333333335,32.28125,0.12746858168761221
3598,2000-06-07,35.25,35.375,33.5625,34.625,76310600.0,0.012567324955116588,3.142857142857143,0.8695652173913043,56.48414985590778,41.18186472633623,-2.9804722186895916,-2.140370999515362,3.6536867053505944,10.394256648991657,28.771909966390908,1.8125,-1.5019790674702733,2.2406250000000014,-0.5346105874391256,5.015860587439128,0.8530072062804379,3.628242793719565,-4.569572000000001,96.3963963963964,58.979585113828676,1.3876177937195637,6,-2.46875,-1.78125,5.6171875,9.75,4.21875,2,0.14804964539007082,1.1290322580645162,34.8125,-4.333333333333333,33.4375,1.9473684210526316,33.15625,0.14804964539007082
3599,2000-06-08,34.40625,36.0625,34.125,35.78125,94765600.0,-0.02393617021276595,1.0,-2.2,55.99999999999999,44.3948276892992,-2.103143133408949,-1.257734866859579,4.017941008044218,11.005310600757383,27.49505487708005,1.9375,-1.3178506325263442,1.3312499999999972,-1.5135860418945626,4.176086041894553,-0.09116802094727916,2.753668020947277,-3.35025624,53.50877192982456,11.687573260666781,1.4224180209472785,6,-1.28125,-1.28125,5.6484375,10.59375,4.6875,3,0.19164396003633066,3.142857142857143,35.25,1.1290322580645162,34.8125,-4.333333333333333,33.4375,0.19164396003633066
3600,2000-06-09,34.40625,34.84375,34.15625,34.8125,35710200.0,0.0,1.9333333333333333,0.29545454545454547,59.036144578313255,47.75468060306396,-1.7097620020705762,-1.286791156687059,3.482217136596695,10.745802479801284,26.21665168889321,0.6875,-1.0262147464550395,1.3078124999999972,-1.5744206066241304,4.190045606624128,-0.13330405331206663,2.748929053312061,-2.8496056160000016,45.91836734693878,-0.029967492462873224,1.4411165533120651,6,-0.875,-1.28125,5.4453125,10.59375,4.84375,4,0.15440508628519534,1.0,34.40625,3.142857142857143,35.25,1.1290322580645162,34.8125,0.15440508628519534
3601,2000-06-12,33.4375,34.5,33.1875,34.5,49260600.0,-0.02815622161671205,1.4705882352941178,2.6153846153846154,56.16045845272206,49.69138057223767,-0.351795656315943,-0.4156492441289643,3.9543943768987333,11.51314000903379,25.492067365520203,1.3125,-0.9106537834755954,0.38750000000000284,-2.434115345488088,3.2091153454880903,-1.023307672744039,1.7983076727440483,-1.4302700544000047,8.695652173913043,-38.69388686589403,1.4108076727440442,6,0.109375,-0.3125,5.6796875,11.5625,3.125,0,0.18317757009345792,1.9333333333333333,34.40625,1.0,34.40625,3.142857142857143,35.25,0.18317757009345792
3602,2000-06-13,33.9375,34.0,33.0625,33.375,44289200.0,0.01495327102803734,1.7272727272727273,-0.5294117647058824,60.74498567335244,51.95222887001266,-0.5577190862615211,-1.0273932914257742,2.9070513947112104,10.820573809051908,24.713700705280807,0.9375,-0.46422451792865616,0.9249999999999972,-1.823983065560057,3.673983065560055,-0.44949153278002996,2.2994915327800243,-1.524743048960005,29.166666666666668,-21.85692281873803,1.3744915327800284,6,0.046875,-0.8125,5.4375,11.0625,3.46875,1,0.1832412523020257,1.4705882352941178,33.4375,1.9333333333333333,34.40625,1.0,34.40625,0.1832412523020257
3603,2000-06-14,35.25,35.5,34.75,34.90625,79992400.0,0.03867403314917128,-1.2857142857142858,0.6111111111111112,61.18980169971671,54.154642594881665,-1.3947178819338149,-2.424836549516087,1.2990037690446172,9.339147804758255,24.11478357391151,1.5625,0.014998011861138139,2.2124999999999986,-0.6110965307423442,5.036096530742338,0.8007017346288308,3.62429826537117,-2.472268744064003,72.91666666666666,21.538279062031698,1.41179826537117,6,-0.96875,-2.125,4.078125,9.75,0.90625,2,0.13386524822695045,1.7272727272727273,33.9375,1.4705882352941178,33.4375,1.9333333333333333,34.40625,0.13386524822695045
3604,2000-06-15,36.1875,36.34375,35.3125,35.40625,65592600.0,0.02659574468085113,-1.1290322580645162,2.272727272727273,77.35849056603773,57.88891932444141,-1.9219597570095814,-3.349475068520519,0.10803151975212444,8.256417282972883,23.3410958239906,1.09375,0.359015083489183,3.0328124999999986,-0.10836110683688105,6.173986106836878,1.4622256965815552,4.603399303418438,-3.125,95.23809523809523,36.65368650735976,1.5705868034184398,6,-1.515625,-2.921875,1.671875,8.8125,-0.90625,3,0.09067357512953378,-1.2857142857142858,35.25,1.7272727272727273,33.9375,1.4705882352941178,33.4375,0.09067357512953378
3605,2000-06-16,36.28125,36.5625,35.75,36.3125,68710600.0,0.002590673575129543,2.0588235294117645,-0.04,77.8125,61.67364154666363,-1.7051235316974456,-3.3646910261917995,-0.20806716883850385,8.004033168983483,22.3469191010434,0.8125,0.7464933752436593,2.9671875000000014,-0.47043061998001434,6.404805619980017,1.2483784400099935,4.685996559990009,-2.825000000000003,91.96428571428571,26.97895574650603,1.7188090599900083,6,-1.46875,-2.90625,0.8125,8.71875,-1.78125,4,0.07751937984496116,-1.1290322580645162,36.1875,-1.2857142857142858,35.25,1.7272727272727273,33.9375,0.07751937984496116
3606,2000-06-19,36.84375,36.90625,36.0,36.28125,46604800.0,0.015503875968992276,1.6363636363636365,-18.0,76.8729641693811,64.62883277727012,-1.93736962829702,-3.781419269039006,-0.9849192963693341,7.312003017063134,21.148692824728847,0.90625,1.0996508082781133,3.3140624999999986,-0.4429744829756217,7.071099482975619,1.4355440085121884,5.192580991487809,-2.9526250000000047,98.3739837398374,30.00842306692728,1.8785184914878101,6,-1.859375,-3.296875,-0.078125,8.15625,-2.9375,0,0.06530958439355383,2.0588235294117645,36.28125,-1.1290322580645162,36.1875,-1.2857142857142858,35.25,0.06530958439355383
3607,2000-06-20,37.46875,37.625,36.875,36.9375,62275000.0,0.016963528413910023,-1.2857142857142858,0.9444444444444444,81.52866242038216,67.41155639554503,-2.398146945798601,-4.1983422004298205,-1.8707926625024527,6.564781927943102,19.707585273502215,0.78125,1.4090419983776385,3.6703125000000014,-0.4093564328881669,7.74998143288817,1.6304780335559172,5.710146966444086,-3.095205000000007,94.56521739130434,21.114074697897166,2.0398344664440846,6,-2.125,-3.5625,-0.765625,7.53125,-2.78125,1,-0.024186822351960013,1.6363636363636365,36.84375,2.0588235294117645,36.28125,-1.1290322580645162,36.1875,-0.024186822351960013
3608,2000-06-21,40.34375,41.09375,38.46875,38.5,160399600.0,0.07673060884070049,-1.7540983606557377,3.4705882352941178,84.49197860962568,70.57733179661457,-5.000465253347919,-6.729213451283293,-4.93028003948821,3.5870297981130648,18.77904838151847,3.625,1.8011124340615083,6.107812500000001,1.2258389536525698,10.989786046347433,3.666825726826289,8.548799273173717,-5.384943100000008,87.02702702702703,13.135534240480013,2.440986773173716,6,-3.265625,-4.703125,-3.8515625,4.65625,-5.5,2,-0.07281177381874515,-1.2857142857142858,37.46875,1.6363636363636365,36.84375,2.0588235294117645,36.28125,-0.07281177381874515
3609,2000-06-22,39.9375,41.0,39.65625,40.6875,87315200.0,-0.010069713400464808,-1.0476190476190477,-0.4067796610169492,80.22284122562674,72.93140920187162,-4.165100262427721,-6.070588403895812,-4.681781580829558,3.8901160248207916,18.122380577263907,1.34375,2.031014516214732,5.34375,-0.1053641844098081,10.792864184409808,2.619192907795096,8.068307092204904,-3.751704480000008,78.3625730994152,6.620279059711962,2.724557092204904,6,-2.859375,-4.296875,-3.5390625,5.0625,-5.03125,3,-0.09467918622848204,-1.7540983606557377,40.34375,-1.2857142857142858,37.46875,1.6363636363636365,36.84375,-0.09467918622848204
3610,2000-06-23,38.84375,40.03125,38.5,39.96875,49811600.0,-0.027386541471048464,1.45,1.5,72.46753246753246,74.74330631462833,-2.6548842915384228,-4.5738905558062655,-3.689209765308064,4.832877964430601,16.857554889073604,1.53125,2.138221358781877,3.8453124999999986,-1.6040459771511735,9.29467097715117,1.120633261424409,6.569991738575588,-1.6763635840000077,55.828220858895705,-14.683288604651068,2.724679238575587,6,-1.765625,-3.203125,-2.765625,6.15625,-4.5,4,-0.09171359613837493,-1.0476190476190477,39.9375,-1.7540983606557377,40.34375,-1.2857142857142858,37.46875,-0.09171359613837493
3611,2000-06-26,39.75,40.0625,38.75,38.75,48287000.0,0.023330651649235756,-1.625,-0.8888888888888888,71.35135135135135,75.92179138996154,-2.8737449483489783,-5.02656525094779,-4.686178450524267,3.7963419384871244,15.411057974471746,1.3125,2.358118115516305,4.299999999999997,-1.1529009058915705,9.752900905891565,1.5735495470542133,7.026450452945781,-1.7973408672000062,68.14814814814815,0.9222185293746321,2.7264504529457843,6,-1.828125,-4.109375,-4.203125,5.25,-5.0625,0,-0.13207547169811318,1.45,38.84375,-1.0476190476190477,39.9375,-1.7540983606557377,40.34375,-0.13207547169811318
3612,2000-06-27,39.40625,40.0625,39.1875,39.625,31071200.0,-0.00864779874213839,-1.6666666666666667,-0.21875,68.11989100817438,76.6918013131235,-1.8692441206834474,-4.295108638505091,-4.356402290725285,3.984030530704608,14.389256468072329,0.875,2.5639600654278496,3.5703125,-1.8538762505850244,8.994501250585024,0.8582181247074914,6.282406875292509,-0.90625,35.714285714285715,-26.67248717071491,2.712094375292512,6,-1.203125,-3.765625,-4.171875,5.46875,-4.28125,1,-0.13957176843774777,-1.625,39.75,1.45,38.84375,-1.0476190476190477,39.9375,-0.13957176843774777
3613,2000-06-28,39.46875,40.03125,39.3125,39.5,37459200.0,0.0015860428231562196,-3.1818181818181817,0.14285714285714285,73.6842105263158,76.28354797537664,-1.419675636400548,-3.9134141913982674,-4.460646166741242,3.7407964414521047,13.31223553858491,0.71875,2.913519258329849,3.223437500000003,-1.9849373901850385,8.43181239018504,0.6192500549074822,5.8276249450925235,-0.71875,38.75,-23.736979313867316,2.604187445092519,6,-1.046875,-3.828125,-4.7890625,4.890625,-4.90625,2,-0.12114014251781469,-1.6666666666666667,39.40625,-1.625,39.75,1.45,38.84375,-0.12114014251781469
3614,2000-06-29,38.59375,39.46875,38.53125,39.125,38449000.0,-0.022169437846397466,-1.8571428571428572,17.0,68.10810810810811,75.20528220961086,-0.18713307967319537,-2.6785818980641807,-3.7139759150760128,4.427640448317888,12.738190333415677,0.9375,3.1838681234980584,2.0328124999999986,-2.923056686272666,6.988681686272663,-0.4451220931363338,4.510747093136331,2.5,6.0,-56.16280237020574,2.4779345931363332,6,-0.046875,-2.953125,-3.9140625,5.765625,-3.59375,3,-0.09716599190283404,-3.1818181818181817,39.46875,-1.6666666666666667,39.40625,-1.625,39.75,-0.09716599190283404
3615,2000-06-30,40.0,40.0,38.34375,38.53125,52356400.0,0.036437246963562764,1.2553191489361701,-2.764705882352941,77.34375,75.25759174634629,-1.1291460103617936,-3.737447617275919,-5.20463774593135,2.8130559434551756,12.45987895941297,1.65625,3.4176669977739493,3.096874999999997,-1.8140461337160119,8.007796133716006,0.6414144331419891,5.552335566858005,1.0424999999999969,96.36363636363636,26.30418016598456,2.455460566858005,6,-1.015625,-4.359375,-5.3203125,4.359375,-2.9375,4,-0.12734374999999998,-1.8571428571428572,38.59375,-3.1818181818181817,39.46875,-1.6666666666666667,39.40625,-0.12734374999999998
3616,2000-07-03,40.0,40.03125,39.6875,39.84375,15734800.0,0.0,2.142857142857143,0.10638297872340426,76.3586956521739,74.68315099432314,-0.7088969335752324,-3.394638217434192,-5.294819706017471,2.6500088583212857,12.672602974047138,0.34375,3.4239094634627207,2.768749999999997,-2.0431476041299206,7.580647604129915,0.36280119793504184,5.1746988020649525,0.9345499999999944,96.36363636363636,20.258596128191357,2.405948802064958,7,-0.28125,-4.359375,-5.703125,4.03125,-2.875,0,-0.14140624999999996,1.2553191489361701,40.0,-1.8571428571428572,38.59375,-3.1818181818181817,39.46875,-0.14140624999999996
3617,2000-07-05,39.25,39.9375,39.125,39.9375,34824400.0,-0.018750000000000044,1.3636363636363635,-4.4,68.28571428571428,72.88245495833299,0.35799167903501683,-2.4191788420788924,-4.447111386522948,3.2149781248419558,13.188905911340623,0.875,3.416217134893742,1.796875,-2.9542718490858704,6.54802184908587,-0.5786984245429352,4.172448424542935,1.580917999999997,53.70370370370371,-21.86260801068694,2.375573424542937,7,0.421875,-3.203125,-5.34375,4.59375,-2.9375,2,-0.11624203821656054,2.142857142857143,40.0,1.2553191489361701,40.0,-1.8571428571428572,38.59375,-0.11624203821656054
3618,2000-07-06,40.46875,40.84375,39.25,39.4375,47873200.0,0.031050955414012815,-1.2666666666666666,-1.5,69.08077994428969,71.64444814929556,-0.9400150149041977,-3.4012926842864246,-5.596303693173098,1.8648063141706714,14.14651723517751,1.59375,3.4400829256393664,2.754687500000003,-2.059810333777378,7.569185333777384,0.3474385831113125,5.161936416888693,-2.125,85.0,11.42954956660384,2.4072489168886904,7,-0.875,-4.40625,-7.484375,3.375,-4.25,3,-0.1320463320463321,1.3636363636363635,39.25,2.142857142857143,40.0,1.2553191489361701,40.0,-0.1320463320463321
3619,2000-07-07,41.0,41.4375,40.28125,40.6328125,54153200.0,0.013127413127413057,-1.1605839416058394,0.3560606060606061,70.24128686327077,71.39708752659982,-1.4580267193328993,-3.5976822466075618,-6.028225128696683,1.2063843431420835,15.625735060726004,1.15625,3.38398620789809,2.956249999999997,-1.8072954371275571,7.7197954371275515,0.5744772814362165,5.338022718563778,-2.606250000000003,85.85858585858585,14.011108252775273,2.381772718563777,7,-1.109375,-4.328125,-8.1484375,2.84375,-4.90625,4,-0.1570121951219512,-1.2666666666666666,40.46875,1.3636363636363635,39.25,2.142857142857143,40.0,-0.1570121951219512
3620,2000-07-10,39.71875,40.65625,39.6875,40.34375,52689800.0,-0.03125,-1.8181818181818181,-1.702127659574468,61.61616161616162,70.31539977824539,-0.04425959829740833,-2.00059811766927,-4.689702477330975,2.3602034386597666,17.024377578398788,1.3125,2.962647972296814,1.4093749999999972,-3.084997394860494,5.903747394860488,-0.8378111974302485,3.6565611974302428,-1.2032500000000041,25.675675675675674,-41.04767692506391,2.247186197430247,7,0.171875,-2.75,-7.0546875,4.125,-3.90625,0,-0.11880409126671909,-1.1605839416058394,41.0,-1.2666666666666666,40.46875,1.3636363636363635,39.25,-0.11880409126671909
3621,2000-07-11,39.5625,40.25,39.25,39.40625,37164800.0,-0.003933910306844979,-3.2666666666666666,-0.25,58.79265091863517,69.2790397682966,0.09230317589013026,-1.4355523160656105,-4.475807191579236,2.3943048453028624,17.860903450545525,1.0,2.628621322139466,0.9468749999999986,-2.943908855877602,4.837658855877599,-0.9985169279388018,2.892266927938799,-0.9301200000000023,18.91891891891892,-42.45335547183523,1.945391927938802,7,0.328125,-2.34375,-6.875,4.28125,-4.0625,1,-0.06319115323854663,-1.8181818181818181,39.71875,-1.1605839416058394,41.0,-1.2666666666666666,40.46875,-0.06319115323854663
3622,2000-07-12,40.15625,40.5,38.59375,39.125,58370200.0,0.01500789889415488,1.2181818181818183,6.6,49.02597402597402,66.53923571270306,-0.42898345378849,-1.6227190161201364,-5.063262625061483,1.6646516538630678,18.508098494794268,1.90625,2.4681756713962812,1.2296874999999972,-2.0296787480328575,4.489053748032852,-0.39999562401642663,2.859370624016421,1.28125,54.94505494505495,-3.0506179208603257,1.629683124016427,7,-0.265625,-2.90625,-7.265625,3.6875,-4.375,2,-0.07548638132295715,-3.2666666666666666,39.5625,-1.8181818181818181,39.71875,-1.1605839416058394,41.0,-0.07548638132295715
3623,2000-07-13,39.96875,40.0,38.6875,39.40625,80843200.0,-0.0046692607003890885,3.2,0.5454545454545454,50.166112956810636,64.54568069589223,-0.18226707498471484,-1.1210531651742457,-4.814093247641907,1.750203501051999,19.503703688379847,1.46875,2.260463852149634,0.8062499999999986,-1.981587777505041,3.594087777505038,-0.5876688887525177,2.200168888752515,1.411875000000002,48.35164835164835,-6.775787205724029,1.3939188887525191,7,-0.078125,-2.71875,-6.890625,3.875,-4.46875,3,-0.09147771696637996,1.2181818181818183,40.15625,-3.2666666666666666,39.5625,-1.8181818181818181,39.71875,-0.09147771696637996
3624,2000-07-14,39.46875,39.875,39.21875,39.75,51180600.0,-0.012509773260359625,1.4705882352941178,-0.5,53.54609929078014,61.90149728375668,0.5083643589384437,-0.38222279333528775,-4.268044210314827,2.154292342801746,20.10850774128756,0.75,2.108580071906168,0.14218749999999858,-2.269277286755809,2.5536522867558062,-1.0635448933779017,1.3479198933778989,1.8561375000000027,42.42424242424242,-12.093454518961515,1.205732393377902,7,0.546875,-2.21875,-6.34375,4.375,-4.15625,4,-0.08234362628661918,3.2,39.96875,1.2181818181818183,40.15625,-3.2666666666666666,39.5625,-0.08234362628661918
3625,2000-07-17,39.09375,39.78125,38.75,39.125,53992800.0,-0.009501187648456089,-1.8695652173913044,0.1111111111111111,46.0377358490566,58.53250175007699,0.8284100537058023,0.2258664693097785,-3.848388404287462,2.4267340550408747,20.50632481835596,1.03125,1.8803400501464225,-0.3734375000000014,-2.3204615238225657,1.5735865238225628,-1.3469495119112835,0.6000745119112807,2.1765147500000026,26.229508196721312,-25.46669572996214,0.9735120119112807,7,0.921875,-1.84375,-5.96875,3.234375,-3.46875,0,-0.0767386091127098,1.4705882352941178,39.46875,3.2,39.96875,1.2181818181818183,40.15625,-0.0767386091127098
3626,2000-07-18,39.25,39.75,38.71875,38.8125,70617200.0,0.003996802557953538,-2.3,-14.0,49.03474903474904,56.39350561108084,0.619758743148445,0.27313339132319925,-3.9683280390027207,2.1638013742336,20.73758769149031,1.03125,1.772656731820497,-0.3374999999999986,-1.8510897553064183,1.1760897553064211,-1.0942948776532049,0.4192948776532077,1.966734455000001,34.42622950819672,-18.494664334477193,0.7567948776532091,7,0.765625,-2.0,-5.921875,3.078125,-3.875,1,-0.08757961783439494,-1.8695652173913044,39.09375,1.4705882352941178,39.46875,3.2,39.96875,-0.08757961783439494
3627,2000-07-19,36.5625,38.75,36.40625,38.03125,139924600.0,-0.06847133757961787,-1.631578947368421,-3.357142857142857,36.44314868804665,52.76710213816496,3.2251000301552395,3.045397385873706,-1.2538418817271832,4.755351485254238,20.86926684794487,2.84375,1.3361973094729152,-2.979687499999997,-4.786253899168699,-1.1731211008312954,-3.882970699584348,-2.0764043004156463,4.601774765900004,4.3478260869565215,-48.28503993061211,0.9032831995843515,7,2.359375,0.6875,-3.2265625,5.765625,-1.0,2,-0.029059829059829068,-2.3,39.25,-1.8695652173913044,39.09375,1.4705882352941178,39.46875,-0.029059829059829068
3628,2000-07-20,37.40625,37.625,36.5625,36.71875,54690600.0,0.023076923076922995,-1.125,-0.46808510638297873,44.444444444444436,49.90078631385092,2.1246829204139033,2.076770684255777,-2.028006958531172,3.8175879655493077,19.600792640647956,1.0625,0.9257332724082659,-1.9890625000000028,-3.988576729658128,0.010451729658122133,-2.988819614829069,-0.9893053851709368,3.5677037752640004,28.82882882882883,-28.47578986646627,0.9997571148290634,7,1.125,0.6875,-3.8515625,4.84375,-2.09375,3,-0.04344193817878028,-1.631578947368421,36.5625,-2.3,39.25,-1.8695652173913044,39.09375,-0.04344193817878028
3629,2000-07-21,36.15625,37.5,35.9375,37.375,56100600.0,-0.03341687552213868,1.127659574468085,-1.7727272727272727,31.750741839762625,46.58240633869548,2.92269314836485,3.192653166339838,-0.6953191432770467,4.982815381919352,18.390648915703363,1.5625,0.6483141851411602,-3.049999999999997,-5.498347992981564,-0.6016520070184299,-4.274173996490781,-1.8258260035092135,4.634995624253442,5.691056910569105,-44.74485108681927,1.2241739964907823,7,2.0625,2.21875,-2.453125,6.0,-0.5,4,-0.018150388936905792,-1.125,37.40625,-1.631578947368421,36.5625,-2.3,39.25,-0.018150388936905792
3630,2000-07-24,35.28125,36.0625,35.0,36.03125,56165600.0,-0.02420051858254102,1.6153846153846154,0.6153846153846154,29.31506849315069,43.30711940253054,3.4665863170181694,3.991733382143586,0.22670519322815608,5.755617699819126,18.067056708009936,1.15625,0.21503350885348738,-3.746875000000003,-6.759587921062483,-0.7341620789375227,-5.253231460531239,-2.2405185394687663,5.218770886798232,5.921052631578947,-37.106430319125806,1.5063564605312387,7,2.46875,2.9375,-1.3125,3.9375,0.1875,0,0.0008857395925598865,1.127659574468085,36.15625,-1.125,37.40625,-1.631578947368421,36.5625,0.0008857395925598865
3631,2000-07-25,34.5,35.5,34.1875,35.40625,64188600.0,-0.02214348981399472,1.4,1.2083333333333333,29.23497267759562,41.108119252710715,3.8601357798901716,4.595092764423775,1.0317593509123668,6.408631646727557,17.852758878815106,1.3125,-0.3451808694409024,-4.265625,-7.870235306333569,-0.6610146936664307,-6.067930153166785,-2.4633198468332154,5.560019215854375,6.8493150684931505,-33.389001489912324,1.8023051531667855,7,2.59375,3.3125,-0.40625,3.59375,0.5,1,0.032608695652173836,1.6153846153846154,35.28125,1.127659574468085,36.15625,-1.125,37.40625,0.032608695652173836
3632,2000-07-26,33.90625,34.75,33.625,34.53125,85404600.0,-0.017210144927536253,1.1176470588235294,0.6896551724137931,19.653179190751445,37.71779327870414,3.8823611714059254,5.012671963010568,1.6338379565772527,6.847436259119824,17.717725863266526,1.125,-0.7513095908719123,-4.584375000000001,-8.774800137017387,-0.39394986298261614,-6.679587568508694,-2.489162431491309,5.566517294268934,7.03125,-26.407158501630057,2.0952125685086926,7,2.84375,3.625,0.359375,3.53125,1.0,2,0.04331797235023038,1.4,34.5,1.6153846153846154,35.28125,1.127659574468085,36.15625,0.04331797235023038
3633,2000-07-27,34.6875,35.0625,33.75,33.9375,74337600.0,0.02304147465437789,-1.3333333333333333,-1.2,21.46892655367232,34.153662974581046,2.540325623946025,4.063177958489675,0.8681516032373793,5.958120424958359,17.478961107125514,1.3125,-1.1129537137944112,-3.5640624999999986,-8.054342343802347,0.9262173438023495,-5.809202421901169,-1.318922578098828,4.083535218956662,27.419354838709676,0.5864756205024015,2.2451399219011736,7,2.015625,2.84375,-0.0625,2.75,0.40625,3,0.02522522522522519,1.1176470588235294,33.90625,1.4,34.5,1.6153846153846154,35.28125,0.02522522522522519
3634,2000-07-28,34.84375,35.90625,34.8125,35.46875,75645600.0,0.0045045045045044585,-2.1818181818181817,-0.8333333333333334,25.47169811320755,31.86854767059782,1.8539935440438668,3.8067570782539235,0.7588173932240352,5.675653028919555,17.543409649722687,1.21875,-1.4086321748202693,-3.2203124999999986,-7.9568531176898745,1.5162281176898773,-5.58858280884494,-0.8520421911550571,3.309760992681859,50.0,22.069779197620875,2.3682703088449384,7,1.84375,2.6875,1.515625,2.59375,0.21875,4,0.013452914798206317,-1.3333333333333333,34.6875,1.1176470588235294,33.90625,1.4,34.5,0.013452914798206317
3635,2000-07-31,34.90625,35.5625,34.625,35.09375,70283800.0,0.0017937219730941312,-1.5,0.3,26.349206349206355,29.34793181664863,1.268417648191857,3.5237439011945924,0.7691051814527867,5.464561827302681,17.389257653729505,0.9375,-1.739322299546771,-2.903125000000003,-7.747915847421879,1.9416658474218735,-5.325520423710941,-0.48072957628906465,2.703839673560033,56.16438356164384,25.975056352221515,2.4223954237109373,7,1.28125,2.625,1.453125,2.34375,-0.1875,0,0.0214861235452104,-2.1818181818181817,34.84375,-1.3333333333333333,34.6875,1.1176470588235294,33.90625,0.0214861235452104
3636,2000-08-01,34.34375,35.03125,34.09375,34.96875,47163600.0,-0.0161145926589078,1.5,3.3333333333333335,20.382165605095537,27.563378140765174,1.1865566078190497,3.837516198722618,1.4174912276698706,5.838264077172511,17.311295631239137,0.9375,-2.122037576340446,-3.182812499999997,-8.148040066404555,1.7824150664045604,-5.6654262832022795,-0.7001987167977148,2.78812891273283,31.506849315068493,4.2651734230675515,2.4826137832022788,8,1.28125,3.1875,2.015625,2.265625,0.6875,1,0.032757051865332176,-1.5,34.90625,-2.1818181818181817,34.84375,-1.3333333333333333,34.6875,0.032757051865332176
3637,2000-08-02,34.6875,35.21875,34.25,34.28125,48269200.0,0.010009099181073733,-3.1333333333333333,-0.65,23.51097178683385,25.237436734363996,0.6133701202135668,3.3038178838679784,1.1794965536215614,5.297814930113475,17.595346630103613,0.96875,-2.4272752038924494,-2.6109374999999986,-7.661279259866035,2.4394042598660377,-5.13610837993302,-0.08576662006697688,2.0235534432048894,43.47826086956522,18.125831863275536,2.52517087993302,8,0.875,2.84375,2.09375,0.96875,-0.03125,2,0.009009009009008917,1.5,34.34375,-1.5,34.90625,-2.1818181818181817,34.84375,0.009009009009008917
3638,2000-08-03,35.125,35.1875,34.0625,34.09375,54543400.0,0.012612612612612706,-1.0571428571428572,2.5384615384615383,28.075709779179817,24.829099838743684,-0.20311529497055147,2.5776060403687,0.8711350740732939,4.688113618704676,17.46465510683093,1.125,-2.80320871684723,-1.90625,-6.813783145985539,3.001283145985539,-4.36001657299277,0.5475165729927696,1.2157270300203038,57.6271186440678,33.01171962255379,2.45376657299277,8,-0.28125,2.40625,1.796875,0.53125,-0.71875,3,-0.00622775800711739,-3.1333333333333333,34.6875,1.5,34.34375,-1.5,34.90625,-0.00622775800711739
3639,2000-08-04,34.5625,34.9375,34.09375,34.71875,38107400.0,-0.016014234875444844,1.8421052631578947,-0.15151515151515152,27.554179566563462,24.633445513567324,0.12240927589159156,2.775392430186791,1.5206173206175748,5.096345951801098,17.03950655002108,1.03125,-2.8478700121197207,-2.1468750000000014,-6.796042830177477,2.502292830177474,-4.471458915088739,0.17770891508873632,1.4523397864178662,33.33333333333333,8.5535451777911,2.324583915088739,8,0.203125,2.96875,2.46875,1.078125,-0.5,4,0.015370705244122984,-1.0571428571428572,35.125,-3.1333333333333333,34.6875,1.5,34.34375,0.015370705244122984
3640,2000-08-07,35.0,35.5625,34.875,35.09375,52741800.0,0.012658227848101333,-3.0,0.6,29.518072289156635,24.664901025962994,-0.4013922428677006,2.072508172191661,1.2424600181149899,4.503560276640876,16.843428882555973,1.0,-3.070340328052417,-1.4734375000000028,-5.955504976637407,3.008629976637401,-3.7144712383187084,0.7675962383187027,0.7280590120477228,62.5,37.33183314273792,2.241033738318702,8,-0.234375,2.53125,2.09375,0.640625,-0.875,0,0.0017857142857142794,1.8421052631578947,34.5625,-1.0571428571428572,35.125,-3.1333333333333333,34.6875,0.0017857142857142794
3641,2000-08-08,37.0625,37.34375,35.0,35.03125,138038800.0,0.05892857142857144,-1.2388059701492538,-21.666666666666668,52.56410256410257,28.321670289668674,-2.304520706505805,-0.1969883882998289,-0.6324381179113203,2.296191447519206,16.481768400858304,2.34375,-2.998346180875849,0.7140624999999972,-3.538852280275833,4.966977280275827,-1.412394890137918,2.8405198901379123,-3.4375,91.42857142857143,60.998415191153825,2.126457390137917,8,-1.515625,0.46875,0.25,-1.421875,-4.15625,1,-0.06323777403035413,-3.0,35.0,1.8421052631578947,34.5625,-1.0571428571428572,35.125,-0.06323777403035413
3642,2000-08-09,37.125,37.4375,36.5625,36.875,63945600.0,0.001686340640809414,1.0,0.12307692307692308,48.43205574912893,31.317573533608297,-2.0812961000529953,-0.5251505783869632,-0.5339725405029228,2.055781018437962,16.6019729668282,0.875,-2.8005746714704998,0.9281250000000014,-2.953241798395034,4.809491798395037,-1.0125583991975162,2.868808399197519,-3.4256249999999966,90.74074074074075,57.62502674835766,1.940683399197518,8,-1.375,0.40625,0.5546875,-1.484375,-5.03125,2,-0.056397306397306446,-1.2388059701492538,37.0625,-3.0,35.0,1.8421052631578947,34.5625,-0.056397306397306446
3643,2000-08-10,36.3125,37.03125,35.875,36.90625,48986000.0,-0.02188552188552184,1.7407407407407407,-2.375,50.91575091575092,34.14469051166867,-1.133219145573456,-0.0006453273684243754,0.44646713287577455,2.6998069084017047,16.838260262735716,1.25,-2.5486856057522047,0.2984374999999986,-3.1558263482825453,3.7527013482825424,-1.4286944241412698,2.025569424141267,-2.4635999999999996,66.35514018691589,28.54060735076527,1.7271319241412706,8,-0.5625,1.21875,1.546875,-0.671875,-4.8125,3,-0.04561101549053359,1.0,37.125,-1.2388059701492538,37.0625,-3.0,35.0,-0.04561101549053359
3644,2000-08-11,36.21875,36.34375,35.8125,36.21875,35629600.0,-0.002581755593803803,3.25,-0.0,56.0483870967742,37.44459948362066,-0.9207395456708483,-0.17166247408695057,0.6782920542269437,2.579915552057699,17.102781609962147,0.53125,-2.120317051519187,0.3671875,-2.685183976129423,3.419558976129423,-1.1589982380647115,1.8933732380647115,-2.226306000000001,52.4390243902439,10.152711359586888,1.5261857380647115,8,-0.46875,1.3125,1.609375,-0.578125,-3.71875,4,-0.050043140638481476,1.7407407407407407,36.3125,1.0,37.125,-1.2388059701492538,37.0625,-0.050043140638481476
3645,2000-08-14,36.09375,36.6875,35.6875,36.15625,53427000.0,-0.00345125107851596,-1.2857142857142858,-100.0,61.23348017621146,41.98363443596687,-0.6812153036914452,-0.29822906963237017,0.914553089465997,2.4843866103859398,17.648745361723666,1.0,-1.7445102201226348,0.3921874999999986,-2.2576383228506955,3.0420133228506927,-0.932725411425352,1.7171004114253492,-1.9635037600000018,44.871794871794876,-1.8186944783274797,1.3249129114253484,8,-0.34375,1.046875,2.1875,-0.28125,-3.96875,0,-0.05627705627705626,3.25,36.21875,1.7407407407407407,36.3125,1.0,37.125,-0.05627705627705626
3646,2000-08-15,35.8125,36.5,35.75,36.0,40714200.0,-0.007792207792207795,-3.8,3.0,64.0552995391705,46.488559741782055,-0.1896576910697192,-0.3032605846634482,1.2970230213485365,2.472375031447619,18.24861821320802,0.75,-1.457593586260252,0.2828124999999986,-1.778488487208655,2.344113487208652,-0.7478379936043282,1.3134629936043254,-1.549963609599999,7.142857142857142,-42.72335567973025,1.0306504936043284,8,-0.0625,1.25,2.6171875,0.0,-3.71875,1,-0.04712041884816753,-1.2857142857142858,36.09375,3.25,36.21875,1.7407407407407407,36.3125,-0.04712041884816753
3647,2000-08-16,35.5,36.125,35.28125,35.9375,44976200.0,-0.008726003490401424,1.0769230769230769,2.3333333333333335,56.43564356435645,49.63966349569057,0.2796209679684054,-0.07846467636277765,1.6648714701427423,2.488315950976606,18.28144136572144,0.84375,-1.1809086576262757,0.0234375,-1.9797338138169067,2.0266088138169067,-0.9781481569084534,1.0250231569084534,-1.1104650652159975,12.5,-38.544737968531834,1.001585656908453,8,0.265625,1.5625,3.0546875,0.3125,-3.875,2,-0.07306338028169013,-3.8,35.8125,-1.2857142857142858,36.09375,3.25,36.21875,-0.07306338028169013
3648,2000-08-17,35.78125,36.0,35.28125,35.5625,36112800.0,0.007922535211267512,1.1904761904761905,-0.5,57.28155339805826,52.94270503252332,0.11314834299115972,-0.5140534239112498,1.429275143143144,1.970006353681896,18.316038322182465,0.71875,-0.7634623605411974,0.38593749999999716,-1.4086398353352436,2.180514835335238,-0.5113511676676197,1.283226167667614,-1.26979646260736,35.55555555555556,-14.976033515358566,0.8972886676676198,8,0.375,1.03125,2.7890625,0.03125,-5.15625,3,-0.10305676855895196,1.0769230769230769,35.5,-3.8,35.8125,-1.2857142857142858,36.09375,-0.10305676855895196
3649,2000-08-18,35.5,35.71875,35.0,35.5625,54438800.0,-0.007860262008733576,2.8333333333333335,-0.2857142857142857,54.460093896713616,55.714040766696314,0.6049888366157461,-0.2998629815391496,1.7810526923373686,2.0081587319148753,18.068279642511865,0.78125,-0.3877155416513176,0.13750000000000284,-1.622153823610283,1.8971538236102887,-0.7423269118051365,1.0173269118051422,-0.8715046041030661,29.629629629629626,-19.35544351605669,0.8798269118051418,8,0.71875,1.25,3.0703125,0.3125,-4.15625,4,-0.11267605633802813,1.1904761904761905,35.78125,1.0769230769230769,35.5,-3.8,35.8125,-0.11267605633802813
3650,2000-08-21,35.3125,35.40625,35.03125,35.34375,34119600.0,-0.005281690140845119,3.8,0.5,57.71144278606965,56.285967458026,0.9403684425641359,-0.11584099900093747,2.0383556004325385,1.9260500554368747,17.30272102674207,0.46875,-0.08860684053604473,-0.05156250000000284,-1.8109680281540221,1.7078430281540165,-0.9312652640770125,0.8281402640770068,-0.5716444199389414,20.833333333333336,-29.108369166385955,0.8797027640770096,8,0.90625,1.390625,3.3203125,0.5,-5.0,0,-0.07964601769911506,2.8333333333333335,35.5,1.1904761904761905,35.78125,1.0769230769230769,35.5,-0.07964601769911506
3651,2000-08-22,35.625,36.21875,35.109375,35.40625,54428200.0,0.008849557522123908,-1.7307692307692308,-7.0,57.50000000000001,57.2935168192339,0.4498185001741746,-0.3580972422911941,1.8319594566482493,1.3734588079328347,15.831010344005742,1.109375,0.29162824805938214,0.20468749999999858,-1.5097628636270883,1.9191378636270855,-0.6525376818135413,1.0619126818135385,-0.7762786431413815,51.28205128205128,0.5011719245595501,0.8572251818135419,8,0.390625,1.0625,3.0078125,0.1875,-4.96875,1,-0.09824561403508769,3.8,35.3125,2.8333333333333335,35.5,1.1904761904761905,35.78125,-0.09824561403508769
3652,2000-08-23,35.375,35.5625,35.1875,35.40625,36726800.0,-0.007017543859649145,1.1818181818181819,-0.14285714285714285,52.06185567010309,57.4208617919397,0.4754770056695037,0.00798927946441097,2.171226962137702,1.3565235925721169,14.019477100283916,0.4375,0.6375686022985434,-0.11874999999999858,-1.6790247312063542,1.441524731206357,-0.8988873656031728,0.6613873656031757,-0.42272749741572824,30.76923076923077,-18.35475850143752,0.7801373656031765,8,0.46875,0.8125,3.2578125,0.4375,-5.21875,2,-0.09275618374558303,-1.7307692307692308,35.625,3.8,35.3125,2.8333333333333335,35.5,-0.09275618374558303
3653,2000-08-24,35.5625,35.59375,34.96875,35.3125,42405400.0,0.005300353356890497,3.0,-8.0,58.791208791208796,57.725619757987985,0.19042686108049622,-0.11657360783840431,2.0347014651520325,1.0232161573400305,12.453092682992258,0.625,0.5435772303049262,0.02499999999999858,-1.4884539184120769,1.538453918412074,-0.7317269592060356,0.7817269592060327,1.875,47.5,-3.4718047065122306,0.7567269592060364,8,0.265625,0.0625,2.5234375,0.25,-6.0,3,-0.11072056239015815,1.1818181818181819,35.375,-1.7307692307692308,35.625,3.8,35.3125,-0.11072056239015815
3654,2000-08-25,35.3125,35.84375,35.28125,35.34375,52729400.0,-0.007029876977152849,-11.0,-0.125,52.840909090909086,56.79311185962104,0.3334189535887475,0.1795501854171988,2.3035988791213384,1.1429367341338548,11.46377490697714,0.5625,0.47493892423737805,-0.24843750000000142,-1.7308557046749158,1.233980704674913,-0.9896466023374586,0.49277160233745576,2.0756250000000023,27.500000000000004,-21.10420784888191,0.7412091023374577,8,0.421875,0.25,3.0,0.5,-7.03125,4,-0.1327433628318584,3.0,35.5625,1.1818181818181819,35.375,-1.7307692307692308,35.625,-0.1327433628318584
3655,2000-08-28,35.65625,36.0625,35.0625,35.09375,56421600.0,0.009734513274336276,-2.2,-18.0,31.40495867768594,53.16529620834498,-0.08819101959801401,-0.11081215223036622,1.9801080167598997,0.6870476468878124,10.319114487367436,1.0,0.43929360392296957,0.05781249999999716,-1.3924703387935153,1.5080953387935097,-0.6673289193967591,0.7829539193967534,1.6834875000000054,55.00000000000001,11.324812122961497,0.7251414193967576,8,-0.0625,-0.125,2.640625,0.15625,-7.9375,0,-0.12094653812445222,-11.0,35.3125,3.0,35.5625,1.1818181818181819,35.375,-0.12094653812445222
3656,2000-08-29,35.46875,36.375,35.4375,35.59375,59400200.0,-0.005258545135845782,-9.0,-0.2222222222222222,28.80000000000001,50.09466914563871,0.05075791782746819,0.17422399090355611,2.167972256929872,0.7631736385123347,8.938215556312356,0.9375,0.3511522888901908,-0.18593750000000142,-1.513386050643021,1.1415110506430182,-0.8496617753215077,0.4777867753215048,1.8235677500000023,35.55555555555556,-2.076674731667488,0.6637242753215093,8,0.203125,0.0625,2.515625,0.34375,-7.78125,1,-0.14537444933920707,-2.2,35.65625,-11.0,35.3125,3.0,35.5625,-0.14537444933920707
3657,2000-08-30,35.0,35.46875,34.84375,35.34375,53498800.0,-0.013215859030836996,1.105263157894737,2.75,31.578947368421055,47.23882403123458,0.4929647151250194,0.7036632811452961,2.611498390301918,1.092243484343122,7.609626096991562,0.625,0.2113250618178384,-0.6703125000000014,-1.95654319137941,0.6159181913794072,-1.3134278456897093,-0.02719715431029357,2.245846395000001,10.204081632653061,-22.81195121046765,0.643115345689706,8,0.609375,0.53125,2.453125,0.8125,-7.21875,2,-0.12410714285714286,-9.0,35.46875,-2.2,35.65625,-11.0,35.3125,-0.12410714285714286
3658,2000-08-31,34.90625,36.0,34.84375,35.4375,72575400.0,-0.002678571428571419,-2.5238095238095237,1.5454545454545454,31.578947368421055,44.696474416979854,0.5023731255969182,0.8223469619442199,2.585731055835197,1.0683008410681651,6.114148977571499,1.15625,0.060926451592585806,-0.7531249999999972,-2.0623942065660685,0.5561442065660742,-1.4077596032830328,-0.09849039671696147,2.2435125391999975,4.081632653061225,-25.38376324907177,0.6546346032830351,8,0.703125,0.6875,2.234375,0.90625,-7.8125,3,-0.1360787824529991,1.105263157894737,35.0,-9.0,35.46875,-2.2,35.65625,-0.1360787824529991
3659,2000-09-01,35.09375,35.3125,34.84375,35.0,37629800.0,0.005371530886302489,-1.3076923076923077,-0.17647058823529413,36.206896551724135,42.307080390941465,0.28070554944363124,0.7132565812157878,2.291524954666798,0.7804677311016874,4.537854416350368,0.46875,-0.0004965831422438782,-0.5921875000000014,-1.8272087748536379,0.642833774853635,-1.2096981374268196,0.0253231374268168,1.9637720376319976,16.3265306122449,-10.727809621972,0.6175106374268179,9,0.515625,0.65625,2.0234375,0.71875,-7.8125,4,-0.15761353517364207,-2.5238095238095237,34.90625,1.105263157894737,35.0,-9.0,35.46875,-0.15761353517364207
3660,2000-09-05,35.0625,35.34375,34.90625,35.0,50755200.0,-0.0008904719501335867,-2.5,0.6666666666666666,38.888888888888886,40.23917915637357,0.30481863039833,0.7899290773462866,2.2487659033183363,0.7461103869863024,3.4834415027216727,0.4375,-0.09694205631715391,-0.6265624999999986,-1.8545721956046393,0.6014471956046421,-1.240567347802319,-0.012557652197678237,1.9064711561267202,14.285714285714285,-14.655792274180286,0.6140048478023188,9,0.546875,0.6875,2.046875,0.75,-7.1875,1,-0.19340463458110513,-1.3076923076923077,35.09375,-2.5238095238095237,34.90625,1.105263157894737,35.0,-0.19340463458110513
3661,2000-09-06,34.71875,35.34375,34.65625,35.03125,62960800.0,-0.009803921568627416,-2.142857142857143,-5.0,38.53211009174312,38.73587409211134,0.566021349803087,1.0003781772431637,2.48377092462551,1.0225860414702623,3.659453307490837,0.6875,-0.16561052446858326,-0.8531249999999986,-1.9717288937227053,0.26547889372270816,-1.412426946861352,-0.2938230531386452,2.165212309881653,4.651162790697675,-25.28076281394545,0.5593019468613529,9,0.796875,1.03125,2.140625,1.09375,-7.53125,2,-0.2016201620162016,-2.5,35.0625,-1.3076923076923077,35.09375,-2.5238095238095237,34.90625,-0.2016201620162016
3662,2000-09-07,35.03125,36.03125,34.71875,35.0,111711200.0,0.00900090009000909,-3.4210526315789473,-0.1,39.090909090909086,36.546951903189154,0.22309318126904287,0.5512393840051999,2.0749969227236846,0.6848617043675347,4.0331451530960845,1.3125,-0.24036130774932474,-0.4359375000000014,-1.307046093069772,0.4351710930697692,-0.8714917965348832,-0.00038320346511966363,1.7190495712887568,27.27272727272727,-1.8673834154376756,0.4355542965348851,9,0.484375,0.71875,1.546875,0.78125,-8.15625,3,-0.20963425512934875,-2.142857142857143,34.71875,-2.5,35.0625,-1.3076923076923077,35.09375,-0.20963425512934875
3663,2000-09-08,34.65625,35.4375,34.59375,35.1875,56709600.0,-0.01070472792149868,-1.5714285714285714,-17.0,38.05309734513275,34.903861709214006,0.5096140728978042,0.8388009741130773,2.345365556626021,1.018229422974514,4.060368411514268,0.84375,-0.3516301390617613,-0.7281249999999986,-1.5754553665034763,0.11920536650347913,-1.151790183251741,-0.3044598167482562,1.9684065970114304,4.3478260869565215,-23.708777930821824,0.4236651832517401,9,0.828125,1.09375,1.890625,1.15625,-9.46875,4,-0.19837691614066721,-3.4210526315789473,35.03125,-2.142857142857143,34.71875,-2.5,35.0625,-0.19837691614066721
3664,2000-09-11,34.40625,34.84375,34.03125,34.5625,48495200.0,-0.007213706041478862,1.2608695652173914,0.29411764705882354,37.39130434782609,35.56901122811846,0.6901167492931393,0.9971765061385369,2.5138800775386017,1.18729773981606,3.8448429841785092,0.8125,-0.41463219929522666,-0.8875000000000028,-1.7467090150701736,-0.028290984929832064,-1.3171045075350847,-0.457895492464921,2.055934069250519,18.75,-9.798109163308489,0.42960450753508383,9,0.796875,1.328125,1.78125,1.40625,-9.1875,0,-0.21253405994550412,-1.5714285714285714,34.65625,-3.4210526315789473,35.03125,-2.142857142857143,34.71875,-0.21253405994550412
3665,2000-09-12,34.0625,34.65625,33.8125,34.375,46781200.0,-0.009990917347865613,-1.0769230769230769,2.0,28.448275862068954,35.52993076834835,0.8761558218802534,1.244767691430397,2.7251355628132785,1.4622647346724449,3.976755947982176,0.84375,-0.5547420188116661,-1.1296875000000028,-2.0673574407371618,-0.19201755926284392,-1.5985224703685859,-0.6608525296314198,2.1565906623254705,11.267605633802818,-13.809764790661335,0.46883497036858,9,0.859375,1.5625,2.0859375,1.75,-8.1875,1,-0.19908256880733943,1.2608695652173914,34.40625,-1.5714285714285714,34.65625,-3.4210526315789473,35.03125,-0.19908256880733943
3666,2000-09-13,34.125,34.375,33.59375,33.78125,40744800.0,0.0018348623853210455,-1.173913043478261,-1.1,31.818181818181813,35.556512373877325,0.6738635560558137,1.106071151728301,2.528135553673799,1.3286509717362023,4.19889086739758,0.78125,-0.6414675257898494,-0.9828125000000014,-1.986808422550908,0.021183422550905107,-1.4848104612754582,-0.4808145387245446,1.8052997828464115,21.794871794871796,-2.4566616595525943,0.5019979612754535,9,0.6875,1.390625,2.0234375,1.6875,-3.1875,2,-0.18315018315018317,-1.0769230769230769,34.0625,1.2608695652173914,34.40625,-1.5714285714285714,34.65625,-0.18315018315018317
3667,2000-09-14,32.90625,34.375,32.84375,34.34375,78503000.0,-0.0357142857142857,1.0416666666666667,-4.181818181818182,20.27972027972028,34.30104269735501,1.7482264642491643,2.2351373079728774,3.619628905052352,2.566776035361137,4.327009710309974,1.53125,-0.6866953956713999,-2.0718749999999986,-3.459392780824473,-0.6843572191755243,-2.765633890412232,-1.378116109587765,2.696932813247912,2.4096385542168677,-18.120334457331992,0.6937588904122369,9,1.53125,2.234375,3.6328125,2.90625,-0.3125,3,-0.1737891737891738,-1.173913043478261,34.125,-1.0769230769230769,34.0625,1.2608695652173914,34.40625,-0.1737891737891738
3668,2000-09-15,32.09375,32.8125,31.65625,32.71875,99915200.0,-0.024691358024691357,1.8461538461538463,0.43478260869565216,18.01242236024845,32.27943445385771,2.3689371507015764,2.9062177285994935,4.253517212681722,3.3721683211025066,4.8027865926144235,1.25,-0.7346361233947789,-2.700000000000003,-4.543306704067973,-0.8566932959320326,-3.621653352033988,-1.7783466479660177,3.0679235631282467,13.725490196078432,-5.678155640188329,0.9216533520339839,9,1.75,2.25,4.546875,3.71875,-1.03125,4,-0.1626095423563778,1.0416666666666667,32.90625,-1.173913043478261,34.125,-1.0769230769230769,34.0625,-0.1626095423563778
3669,2000-09-18,31.5,32.3125,31.09375,32.125,69037800.0,-0.01850048685491723,1.4375,1.0,10.650887573964496,29.14187875219945,2.681268242994264,3.3570504703997415,4.640947111676269,3.9662632353871317,5.213868458514409,1.21875,-0.7963596715787631,-3.09375,-5.419326470695239,-0.7681735293047609,-4.2565382353476195,-1.9309617646523805,3.0306973217651603,11.403508771929824,-3.352962120196427,1.162788235347619,9,2.0625,2.390625,5.140625,4.71875,-0.75,0,-0.20039682539682535,1.8461538461538463,32.09375,1.0416666666666667,32.90625,-1.173913043478261,34.125,-0.20039682539682535
3670,2000-09-19,32.5,32.875,31.6875,31.8125,79311200.0,0.031746031746031855,-1.5333333333333334,-1.1,25.641025641025635,27.70953603545306,1.4299234629921997,2.250948815299843,3.4832980609104425,2.9579563739958843,5.4035109610429135,1.375,-0.8387172015913649,-1.953125,-4.430863052188286,0.5246130521882861,-3.191994026094143,-0.7142559739058569,1.3433078574121282,42.857142857142854,29.46212492404168,1.2388690260941422,9,1.0625,1.390625,4.140625,3.734375,-1.875,1,-0.22403846153846152,1.4375,31.5,1.8461538461538463,32.09375,1.0416666666666667,32.90625,-0.22403846153846152
3671,2000-09-20,32.125,32.5,31.59375,32.4375,67791400.0,-0.011538461538461497,3.142857142857143,-0.45454545454545453,26.04166666666667,26.259620210537236,1.562635823701271,2.4773059718871977,3.6980782706365574,3.3228835463987636,6.38952174959921,0.90625,-0.9364539158379728,-2.153125000000003,-4.772707442117678,0.46645744211767237,-3.4629162210588404,-0.8433337789411652,1.1683962859297026,31.428571428571427,16.901647641693813,1.3097912210588374,9,1.140625,1.671875,4.3203125,4.546875,0.09375,2,-0.19455252918287935,-1.5333333333333334,32.5,1.4375,31.5,1.8461538461538463,32.09375,-0.19455252918287935
3672,2000-09-21,32.09375,32.5625,31.78125,32.0,48952200.0,-0.0009727626459143934,-1.9411764705882353,-0.3,26.31578947368422,24.955474891487402,1.2665754761023038,2.3717285971185333,3.546300701983718,3.3143373097840083,7.401069975873672,0.78125,-1.0647833264518596,-2.020312500000003,-4.758945932143924,0.7183209321439215,-3.3896292160719668,-0.6509957839280389,0.78125,56.14035087719298,38.62774011236337,1.369316716071962,9,0.875,1.640625,4.3125,4.875,1.75,3,-0.036027263875365145,3.142857142857143,32.125,-1.5333333333333334,32.5,1.4375,31.5,-0.036027263875365145
3673,2000-09-22,31.625,31.75,30.5,30.5625,84476600.0,-0.014605647517039966,-1.105263157894737,11.333333333333334,22.1105527638191,23.257613604375514,1.408212867972395,2.667110162141576,3.828847195604183,3.7686027791944525,8.593134029769212,1.59375,-1.1944726190538972,-2.292187499999997,-5.15567094115373,0.571295941153732,-3.7239292205768635,-0.8604457794231308,0.9375,47.368421052631575,28.47866403184219,1.431741720576865,9,0.953125,1.8125,4.7890625,5.59375,2.90625,4,0.03063241106719361,-1.9411764705882353,32.09375,3.142857142857143,32.125,-1.5333333333333334,32.5,0.03063241106719361
3674,2000-09-25,30.625,31.75,30.21875,31.625,53484200.0,-0.031620553359683834,1.45,-0.9411764705882353,19.130434782608702,22.222297928879932,2.0287844253888494,3.476152699738236,4.643303449470579,4.742667540200387,10.061299104043208,1.53125,-1.3957049133525103,-3.057812499999997,-6.194715816610426,0.07909081661043516,-4.6262641583052115,-1.4893608416947828,1.9375,15.294117647058824,-4.005430126819251,1.568451658305216,9,1.671875,2.671875,5.859375,6.625,3.8125,0,0.014285714285714235,-1.105263157894737,31.625,-1.9411764705882353,32.09375,3.142857142857143,32.125,0.014285714285714235
3675,2000-09-26,31.34375,32.9375,30.21875,30.46875,155704800.0,0.02346938775510199,-2.9545454545454546,-0.875,27.68595041322314,21.763161106106743,0.987689064915827,2.548414127854514,3.755625351438283,4.002896444519216,11.118319408821916,2.71875,-1.5703144053692384,-2.1234375000000014,-5.281973019554556,1.0350980195545532,-3.7027052597772823,-0.5441697402227241,-1.125,41.37931034482759,19.391290474865347,1.5792677597772782,9,0.953125,1.953125,5.140625,5.90625,3.46875,1,-0.018943170488534444,1.45,30.625,-1.105263157894737,31.625,-1.9411764705882353,32.09375,-0.018943170488534444
3676,2000-09-27,30.3125,31.78125,29.90625,31.71875,106155600.0,-0.032901296111665035,1.4489795918367347,-1.6071428571428572,21.509433962264154,21.89979595972273,1.5882888219233706,3.34506770786993,4.597443931697292,5.001426562708204,11.990188813532585,1.875,-1.771484388599042,-2.8968750000000014,-6.205686252986936,0.41193625298692993,-4.551280626493465,-1.2424693735065375,2.625,13.402061855670103,-7.590415217606173,1.6544056264934657,9,1.109375,2.828125,6.1484375,6.9375,4.84375,2,0.010309278350515427,-2.9545454545454546,31.34375,1.45,30.625,-1.105263157894737,31.625,0.010309278350515427
3677,2000-09-28,30.65625,30.9375,30.3125,30.40625,52360400.0,0.01134020618556697,-1.8571428571428572,-0.17777777777777778,25.75757575757575,22.760368559425764,0.9966170629458659,2.8029163884305177,4.150990664427688,4.6371018330241895,13.021906902654457,0.625,-1.9221381157346116,-2.3359375,-5.719265128062929,1.0473901280629292,-4.027601314031465,-0.6442736859685354,2.28125,24.742268041237114,1.5764279694357235,1.6916638140314646,9,0.765625,2.484375,5.6953125,6.59375,3.46875,3,0.050968399592252744,1.4489795918367347,30.3125,-2.9545454545454546,31.34375,1.45,30.625,0.050968399592252744
3678,2000-09-29,30.15625,30.65625,29.3125,30.5,74053600.0,-0.016309887869520923,3.0952380952380953,-1.375,25.000000000000014,24.35471438454082,1.3330663599843753,3.087089006587817,4.513159088658114,5.129377897735246,14.315571454154266,1.34375,-2.1339755107945884,-2.598437500000003,-6.081436328425568,0.8845613284255585,-4.339936914212785,-0.8569380857872204,2.7206249999999983,23.275862068965516,-0.43002285015730024,1.7414994142127809,9,0.96875,2.6875,5.859375,7.09375,4.59375,4,0.12227979274611389,-1.8571428571428572,30.65625,1.4489795918367347,30.3125,-2.9545454545454546,31.34375,0.12227979274611389
3679,2000-10-02,29.5625,30.40625,29.125,30.25,58562400.0,-0.01968911917098448,1.5625,2.0,24.285714285714292,24.204124233950672,1.8138222777842685,3.4205795905861365,4.999633698874966,5.724846228582251,15.72034136179349,1.28125,-2.2041353583244216,-2.9156249999999986,-6.493707265315649,0.662457265315652,-4.70466613265782,-1.1265838673421733,3.1717999999999975,11.475409836065573,-13.233611626560759,1.789041132657825,10,1.46875,3.1875,6.1640625,7.6875,5.6875,0,0.16807610993657507,3.0952380952380953,30.15625,-1.8571428571428572,30.65625,1.4489795918367347,30.3125,0.16807610993657507
3680,2000-10-03,28.28125,29.90625,28.25,29.78125,85374000.0,-0.04334038054968292,-1.12,2.1818181818181817,20.689655172413794,23.6094562901448,2.7197170351650293,4.3929770671418495,6.184716466961916,6.986909316283544,17.348190524736562,1.65625,-2.2244695173528193,-3.8578125000000014,-7.681511270324627,-0.03411372967537574,-5.769661885162314,-1.9459631148376886,4.236491999999998,0.8849557522123894,-23.19331113933561,1.9118493851623137,10,2.3125,4.03125,7.3671875,9.25,6.4375,1,0.21767955801104977,1.5625,29.5625,3.0952380952380953,30.15625,-1.8571428571428572,30.65625,0.21767955801104977
3681,2000-10-04,27.71875,28.28125,27.25,28.1875,136453400.0,-0.019889502762430955,2.142857142857143,0.3125,22.147651006711413,23.146329793814484,2.8960066366245165,4.642172444737547,6.667716051764501,7.519272103639089,19.530671004330507,1.03125,-2.166689956263479,-4.0703125,-8.171212744153443,0.030587744153443452,-6.120762622076718,-2.0198623779232783,4.457572639999995,12.711864406779661,-13.524578648605313,2.050450122076721,10,2.375,4.09375,7.84375,9.8125,7.71875,2,0.2559188275084554,-1.12,28.28125,1.5625,29.5625,3.0952380952380953,30.15625,0.2559188275084554
3682,2000-10-05,27.6875,28.625,27.625,27.75,81099400.0,-0.0011273957158962622,-9.666666666666666,0.13333333333333333,24.175824175824175,23.375804395148386,2.4993316226072864,4.3163388455587395,6.636604648147355,7.51540645425591,20.955464707559877,1.0,-2.27393201988939,-3.734375,-7.92702697602936,0.45827697602936013,-5.830700988014684,-1.63804901198532,3.996190375999994,12.844036697247708,-14.356357695862096,2.096325988014681,10,2.40625,3.953125,7.9140625,9.84375,6.0,3,0.26975169300225743,2.142857142857143,27.71875,-1.12,28.28125,1.5625,29.5625,0.26975169300225743
3683,2000-10-06,27.78125,28.375,27.375,27.90625,61794000.0,0.003386004514672747,-1.1333333333333333,2.0,26.848249027237358,24.233339311218234,2.0148945473426068,3.880054903706828,6.4551109948115055,7.385731508745948,22.65359148416282,1.0,-2.379365352705598,-3.296875,-7.500301116683701,0.9065511166837013,-5.398588058341851,-1.1951619416581494,3.459071338399994,16.831683168316832,-11.856046678180615,2.1017130583418497,10,2.3125,3.859375,7.7890625,9.75,5.4375,4,0.22834645669291342,-9.666666666666666,27.6875,2.142857142857143,27.71875,-1.12,28.28125,0.22834645669291342
3684,2000-10-09,27.09375,27.875,26.5,27.8125,58323600.0,-0.02474690663667045,2.259259259259259,5.75,14.979757085020239,22.82154005252902,2.4013357064643515,4.207344308742499,7.040032272182309,8.047414295662541,25.165133994894852,1.375,-2.527460006472637,-3.6187499999999986,-7.875063035702631,0.6375630357026374,-5.746906517851315,-1.4905934821486824,3.7475392045599953,17.431192660550458,-9.073245323922073,2.1281565178513175,10,2.046875,4.171875,8.5078125,10.4375,7.3125,0,0.28258362168396767,-1.1333333333333333,27.78125,-9.666666666666666,27.6875,2.142857142857143,27.71875,0.28258362168396767
3685,2000-10-10,27.28125,27.78125,26.90625,26.96875,62066200.0,0.006920415224913601,-3.0,-0.43478260869565216,17.842323651452276,22.4140833513277,1.7622918905828193,3.67413645323807,6.748002494818735,7.846900646027606,27.572336969746104,0.875,-2.6202862844496444,-3.0921875000000014,-7.305041567190642,1.1206665671906393,-5.198614533595318,-0.9857604664046811,3.0390845000127946,36.76470588235294,10.433566471172703,2.10642703359532,10,1.4375,3.984375,8.3984375,10.25,7.75,1,0.29209621993127155,2.259259259259259,27.09375,-1.1333333333333333,27.78125,-9.666666666666666,27.6875,0.29209621993127155
3686,2000-10-11,27.875,28.46875,27.0,27.0,101205800.0,0.021764032073310347,-2.357142857142857,2.8,23.938223938223928,22.211933149177497,0.8788408094783406,2.728010828452014,6.072600797379302,7.252439027692063,29.575482883839797,1.46875,-2.5807742051758034,-2.1859375000000014,-6.146758942164212,1.7748839421642089,-4.166348221082103,-0.20552677891789628,1.9868943600112594,64.70588235294117,40.404424394592574,1.980410721082105,10,0.703125,3.390625,7.8046875,9.65625,6.59375,2,0.24551569506726456,-3.0,27.28125,2.259259259259259,27.09375,-1.1333333333333333,27.78125,0.24551569506726456
3687,2000-10-12,27.1875,28.4375,26.90625,28.15625,90219600.0,-0.024663677130044803,1.0,-1.1071428571428572,23.308270676691734,22.023963224365467,1.1427234024617547,3.1253474419178,6.657695023374217,7.942208033471772,30.952408919228247,1.53125,-2.6952633899247083,-2.5874999999999986,-6.50894282322038,1.333942823220383,-4.548221411610189,-0.6267785883898078,2.270967036809907,34.92063492063492,12.977793456106845,1.9607214116101899,10,1.265625,4.078125,8.4453125,10.34375,7.34375,3,0.3034482758620689,-2.357142857142857,27.875,-3.0,27.28125,2.259259259259259,27.09375,0.3034482758620689
3688,2000-10-13,26.875,27.4375,26.0625,26.9375,104521200.0,-0.011494252873563204,1.588235294117647,0.06451612903225806,25.40983606557377,22.148865644349854,1.0513958147801574,3.1903986366411203,6.84794249636402,8.263166476752552,31.586835823956694,1.375,-2.676790515095721,-2.6390625000000014,-6.6051230267659236,1.3269980267659172,-4.6220927633829625,-0.6560322366170404,2.2284509923927196,33.76623376623377,10.528702935286837,1.9830302633829595,10,1.109375,3.875,8.7578125,10.65625,6.71875,4,0.2534883720930232,1.0,27.1875,-2.357142857142857,27.875,-3.0,27.28125,0.2534883720930232
3689,2000-10-16,25.1875,26.90625,24.78125,26.75,119759000.0,-0.06279069767441858,1.2666666666666666,25.0,14.181818181818187,21.425772645394787,2.294309517980423,4.617474368456257,8.409194320261662,9.930437072535497,32.068064645445645,2.125,-2.7907474932621277,-4.010937500000001,-8.302878147658504,0.28100314765850243,-6.1569078238292505,-1.864967176170751,3.4902178534577395,11.016949152542372,-9.515745319200517,2.145970323829251,10,1.515625,4.625,10.4296875,12.34375,8.6875,0,0.3188585607940446,1.588235294117647,26.875,1.0,27.1875,-2.357142857142857,27.875,0.3188585607940446
3690,2000-10-17,25.21875,26.21875,25.125,25.9375,81276600.0,0.001240694789081953,-1.4137931034482758,0.46,16.46090534979423,20.793912016848434,1.9924910174073105,4.229616912247415,8.235352217505167,9.911367283479251,33.2734146349578,1.09375,-2.8780196797012714,-3.6156250000000014,-7.963288657220119,0.7320386572201194,-5.789456828610064,-1.4417931713899392,2.835532996904501,11.864406779661017,-9.174926996287255,2.1738318286100604,10,1.484375,4.5,10.25,12.3125,8.90625,1,0.36431226765799263,1.2666666666666666,25.1875,1.588235294117647,26.875,1.0,27.1875,0.36431226765799263
3691,2000-10-18,25.875,26.625,24.21875,24.8125,110536400.0,0.026022304832713727,-1.1388888888888888,-1.4782608695652173,19.76284584980236,20.303581091734895,1.1702671876899302,3.247632564039705,7.374705144552053,9.271736185463162,34.60217004927271,2.40625,-2.9122931486143955,-2.6468750000000014,-6.896009006198007,1.602259006198004,-4.771442003099004,-0.5223079969009987,1.6555977173997825,39.25925925925926,17.91632646948273,2.124567003099003,10,0.46875,3.421875,9.3984375,11.65625,9.09375,2,0.3538647342995169,-1.4137931034482758,25.21875,1.2666666666666666,25.1875,1.588235294117647,26.875,0.3538647342995169
3692,2000-10-19,30.9375,31.09375,29.0,29.21875,256993200.0,0.19565217391304346,1.0615384615384615,1.6176470588235294,53.1328320802005,23.22409031984191,-3.780275006577103,-2.008931181569654,2.1604056689715136,4.239993821027845,34.704449292032855,5.21875,-2.6493521903894717,2.4734374999999993,-1.5988571197925623,6.545732119792561,0.4372901901037167,4.509584809896282,-6.71875,97.72727272727273,73.46338405255578,2.0361473098962817,10,-3.28125,-1.640625,4.2265625,6.578125,4.40625,3,0.1141414141414141,-1.1388888888888888,25.875,-1.4137931034482758,25.21875,1.2666666666666666,25.1875,0.1141414141414141
3693,2000-10-20,32.59375,33.0625,30.5625,30.65625,160378600.0,0.05353535353535355,-1.3529411764705883,1.1272727272727272,61.20092378752887,28.35977550900954,-5.232315701974848,-3.782831378806563,0.39466549764128445,2.6309313813033555,33.96077711199099,2.5,-2.3275684889367447,4.081250000000001,-0.1685274709540181,8.331027470954016,1.956361264522993,6.206138735477008,-8.375,94.69964664310953,65.97529662132942,2.124888735477008,10,-3.953125,-3.953125,2.1953125,4.546875,0.90625,4,0.05944391179290509,1.0615384615384615,30.9375,-1.1388888888888888,25.875,-1.4137931034482758,25.21875,0.05944391179290509
3694,2000-10-23,31.0625,33.125,30.34375,32.3125,185170400.0,-0.046979865771812124,-1.069767441860465,-0.6451612903225806,60.090702947845806,33.054039875275485,-3.4407238869349612,-2.3369405867670885,1.7993969224825435,4.184976706238956,32.95744917482852,2.78125,-2.0684846969815354,2.5281249999999993,-1.7716464520042123,6.8278964520042145,0.3782392739978917,4.678010726002107,-6.489999999999998,76.84210526315789,42.75403363602592,2.149885726002107,10,-2.390625,-2.390625,3.03125,5.484375,1.46875,0,0.08148893360160958,-1.3529411764705883,32.59375,1.0615384615384615,30.9375,-1.1388888888888888,25.875,0.08148893360160958
3695,2000-10-24,30.75,31.46875,30.09375,31.3125,94427400.0,-0.010060362173038184,2.142857142857143,0.45,61.20092378752887,37.19433985853159,-2.8881575246647557,-2.1831340075855508,1.9831682712119516,4.504715026428457,33.25253344302041,1.375,-1.8500489631702521,2.2453125000000007,-1.9803470463868607,6.470972046386862,0.13248272680656825,4.358142273193433,-5.664349999999999,73.33333333333333,35.031831216280196,2.112829773193431,10,-2.078125,-2.078125,2.9765625,5.515625,-2.0625,1,0.10162601626016254,-1.069767441860465,31.0625,-1.3529411764705883,32.59375,1.0615384615384615,30.9375,0.10162601626016254
3696,2000-10-25,30.625,31.71875,30.21875,30.96875,167603800.0,-0.004065040650406471,-1.5945945945945945,0.6111111111111112,60.77981651376147,41.35784495153934,-2.606107131997824,-2.1434159499568253,1.9843999184011665,4.631809201993988,33.39018024075378,1.5,-1.4573274553913151,2.1046875000000007,-2.1513200091287032,6.360695009128705,-0.023316254564349492,4.232691254564351,-5.056988999999998,39.39393939393939,-2.0398652796660457,2.128003754564351,10,-1.953125,-1.953125,3.1015625,5.640625,-2.3125,2,0.11428571428571432,2.142857142857143,30.75,-1.069767441860465,31.0625,-1.3529411764705883,32.59375,0.11428571428571432
3697,2000-10-26,32.21875,32.53125,30.40625,30.5,114826600.0,0.05204081632653068,-1.2295081967213115,-5.0,64.6694214876033,45.72002110954263,-3.8119928313153437,-3.809416157568762,0.29292359485911135,3.0274873870504564,33.69109861255561,2.125,-1.0453111648027118,3.6203125000000007,-0.8526175472099524,8.09324254720995,1.383847476395026,5.8567775236049755,-6.197319659999998,70.10309278350515,24.50154010992282,2.2364650236049752,10,-3.546875,-3.546875,1.3125,3.65625,-4.0,3,0.08535402521823476,-1.5945945945945945,30.625,2.142857142857143,30.75,-1.069767441860465,31.0625,0.08535402521823476
3698,2000-10-27,33.84375,34.59375,32.3125,32.34375,124292400.0,0.05043646944713864,-1.92,0.8727272727272727,71.01167315175097,52.03444943953516,-4.8550838194619,-5.421981073019367,-1.4220019071070098,1.39427191311335,33.66637707416314,2.375,-0.6450133632396131,5.060937500000001,0.0464242296204489,10.075450770379554,2.553680864810225,7.568194135189778,-7.396105480399999,83.33333333333334,32.756957407854266,2.5072566351897754,10,-4.4375,-4.4375,-0.4921875,1.953125,-3.90625,4,0.04432132963988922,-1.2295081967213115,32.21875,-1.5945945945945945,30.625,2.142857142857143,30.75,0.04432132963988922
3699,2000-10-30,34.53125,35.0625,33.6875,33.75,110057600.0,0.02031394275161591,-2.0344827586206895,0.5208333333333334,71.88679245283019,58.19288133987248,-4.55700613750755,-6.027164410372748,-2.1842257527453484,0.7159430947576482,33.59079015113545,1.375,-0.12392550484549858,5.5,-0.13153859737116136,11.131538597371158,2.6842307013144193,8.31576929868558,-7.431917041967999,89.30817610062893,35.45691630306726,2.8157692986855793,10,-4.890625,-4.890625,-1.5234375,0.96875,-6.1875,0,-0.029864253393665163,-1.92,33.84375,-1.2295081967213115,32.21875,-1.5945945945945945,30.625,-0.029864253393665163
3700,2000-10-31,34.4375,34.75,34.0,34.5,104474000.0,-0.002714932126696823,1.6666666666666667,-0.08,70.42801556420233,63.822344641472476,-3.372735693854999,-5.743002614585137,-2.161785015193516,0.8184122323728786,32.99487223983088,0.75,0.4242747229884465,5.098437499999999,-1.0130296592681276,11.209904659268126,2.0427039203659376,8.154171079634061,-6.541850337771198,87.09677419354838,33.188494509434555,3.0557335796340626,10,-2.40625,-4.796875,-1.640625,0.671875,-7.875,1,-0.05535390199637025,-2.0344827586206895,34.53125,-1.92,33.84375,-1.2295081967213115,32.21875,-0.05535390199637025
3701,2000-11-01,34.8125,35.03125,34.21875,34.25,81309400.0,0.010889292196007316,-1.6,-9.0,74.20634920634922,66.16384654437789,-2.62240030429151,-5.859739664263653,-2.615281337738267,0.4698686704260382,31.90124386518448,0.8125,1.3230604564665427,5.118749999999999,-1.4061769001751045,11.643676900175105,1.856286549912447,8.38121345008755,-6.200165303994076,94.63087248322147,36.73779140100061,3.262463450087553,11,-2.234375,-5.171875,-2.015625,0.234375,-7.59375,2,-0.17594254937163378,1.6666666666666667,34.4375,-2.0344827586206895,34.53125,-1.92,33.84375,-0.17594254937163378
3702,2000-11-02,35.15625,35.421875,34.8125,35.1875,77985200.0,0.009874326750448859,1.4375,-0.05555555555555555,76.23762376237624,67.83459098602759,-2.57564427140705,-5.9187159281493855,-3.0270921991017445,0.14685901458288697,31.221212712377582,0.609375,2.2462671981624958,5.089062500000001,-1.7972999705395196,11.975424970539521,1.6458812647302423,8.532243735269759,-5.89889877359467,91.4572864321608,29.25188890312411,3.4431812352697597,11,-2.3984375,-5.3359375,-2.875,-0.3125,-6.125,3,-0.19466666666666665,-1.6,34.8125,1.6666666666666667,34.4375,-2.0344827586206895,34.53125,-0.19466666666666665
3703,2000-11-03,34.125,34.8125,34.03125,34.625,68711000.0,-0.029333333333333322,-1.2727272727272727,16.0,79.54545454545455,69.99623005242856,-1.457629474136283,-4.624964470603956,-2.0833341532938263,1.172106367670466,30.163145723643904,1.125,3.161867352225002,3.7406250000000014,-3.285381085476672,10.766631085476675,0.22762195726166112,7.253628042738338,-4.127905920763311,25.225225225225223,-41.66007864669876,3.5130030427383367,11,-1.3671875,-4.3046875,-1.84375,0.703125,-4.9375,4,-0.17307692307692313,1.4375,35.15625,-1.6,34.8125,1.6666666666666667,34.4375,-0.17307692307692313
3704,2000-11-06,34.75,35.0625,34.125,34.34375,74851400.0,0.01831501831501825,-1.2222222222222223,-0.8125,80.31809145129225,72.12035979284671,-1.6813628910755938,-4.898095742090266,-2.782307967169668,0.529707923283695,28.663720725890922,0.9375,3.4249178786883476,3.9828125000000014,-3.122147631513208,11.08777263151321,0.43033243424339673,7.535292565756606,-4.101932210271713,52.74725274725275,-20.22629519919969,3.5524800657566042,11,-1.9296875,-4.9296875,-2.765625,-0.71875,-6.125,0,-0.13848920863309355,-1.2727272727272727,34.125,1.4375,35.15625,-1.6,34.8125,-0.13848920863309355
3705,2000-11-07,35.25,35.9375,34.75,34.875,104331200.0,0.014388489208633004,-2.8,0.9230769230769231,80.12048192771084,74.26932261661887,-1.6493570219367726,-5.028290034735306,-3.3630787025335955,0.013543401868403748,27.22653055900822,1.1875,3.4548373286730722,4.084375000000001,-3.0908891845731787,11.259639184573182,0.49674290771341134,7.6720070922865915,-4.029075345039107,63.934426229508205,-12.75418820138293,3.58763209228659,11,-2.078125,-5.171875,-3.359375,-1.875,-7.5,1,-0.19592198581560283,-1.2222222222222223,34.75,-1.2727272727272727,34.125,1.4375,35.15625,-0.19592198581560283
3706,2000-11-08,34.71875,36.1875,34.0,35.5625,206149400.0,-0.01507092198581561,1.0895522388059702,-2.25,67.13881019830029,74.54369914002964,-0.5323194858677169,-4.171931993859204,-2.9143933166982876,0.5163940610493398,26.35616660789848,2.1875,3.618999309909608,3.2109375,-3.95632161400129,10.378196614001286,-0.37269205700064134,6.794567057000645,-2.837504796733633,32.857142857142854,-39.46952335705152,3.5836295570006436,11,-0.46875,-4.515625,-3.265625,-1.84375,-10.125,2,-0.23492349234923493,-2.8,35.25,-1.2222222222222223,34.75,-1.2727272727272727,34.125,-0.23492349234923493
3707,2000-11-09,35.4375,35.65625,34.21875,34.25,91058600.0,0.02070207020702064,-1.3,-1.4074074074074074,64.08668730650155,73.77425626833526,-0.834199331204168,-4.470107057904471,-3.693946771038057,-0.23684356725188138,25.385493796284752,1.4375,3.8371957035201376,3.5171874999999986,-3.5520912391250334,10.586466239125027,-0.017451869562513878,7.051826869562511,-2.8672540292562516,65.71428571428571,-3.62610400963716,3.5346393695625142,11,-0.5,-5.234375,-4.484375,-3.09375,-11.53125,3,-0.23192239858906527,1.0895522388059702,34.71875,-2.8,35.25,-1.2222222222222223,34.75,-0.23192239858906527
3708,2000-11-10,33.6875,35.15625,33.40625,34.96875,93744400.0,-0.04938271604938271,1.1132075471698113,-1.0789473684210527,62.72727272727273,72.75653185438443,0.9960511826053917,-2.3015655686399903,-2.023316708682554,1.4222369620281938,23.68887366453354,2.03125,4.060701252306394,1.4265625000000028,-5.265571132059357,8.118696132059362,-1.9195043160296734,4.772629316029683,-0.5384933845752542,10.112359550561797,-55.87166354262367,3.3460668160296794,11,1.109375,-3.484375,-2.8203125,-1.34375,-11.28125,4,-0.13821892393320967,-1.3,35.4375,1.0895522388059702,34.71875,-2.8,35.25,-0.13821892393320967
3709,2000-11-13,33.21875,34.0625,32.203125,33.34375,83364800.0,-0.013914656771799594,1.38,0.0975609756097561,61.791044776119406,71.79686843348634,1.407005618777049,-1.2651492551600327,-1.6470646086649303,1.8029053546703722,21.025141074423047,1.859375,4.083240982021643,0.5562499999999986,-5.25455549720207,6.367055497202067,-2.3491527486010355,3.4616527486010327,2.96875,25.49019607843137,-37.92983287268544,2.905402748601035,11,0.9765625,-3.015625,-2.3515625,-0.875,-12.46875,0,-0.12135465663217304,1.1132075471698113,33.6875,-1.3,35.4375,1.0895522388059702,34.71875,-0.12135465663217304
3710,2000-11-14,34.40625,34.90625,33.65625,34.0,84218600.0,0.03574788334901213,-1.2857142857142858,-3.25,66.39566395663957,70.92901451685194,0.23982700909124333,-1.8224934700692188,-2.914163326184301,0.5507988489219287,18.387582932412215,1.6875,3.8742891848625227,1.2843749999999972,-3.390230070568812,5.958980070568806,-1.0529275352844039,3.6216775352844017,1.7015625000000014,55.294117647058826,-10.703833347483808,2.337302535284404,11,-0.2109375,-4.203125,-4.203125,-2.4375,-12.6875,1,-0.1680290644868302,1.38,33.21875,1.1132075471698113,33.6875,-1.3,35.4375,-0.1680290644868302
3711,2000-11-15,35.03125,35.4375,34.34375,34.53125,60422200.0,0.01816530426884655,-1.5,1.2307692307692308,63.31360946745562,69.49301292852742,-0.39211522298818835,-1.8196532776274594,-3.6020588568430867,-0.1502994388528407,15.340556490600566,1.09375,3.5911565112695527,1.4515625000000014,-1.816572316821258,4.719697316821261,-0.18250490841062827,3.085629908410631,0.9984687500000007,81.90045248868778,15.743407763909559,1.6340674084106293,11,-0.8359375,-4.828125,-5.0390625,-3.0625,-11.8125,2,-0.207850133809099,-1.2857142857142858,34.40625,1.38,33.21875,1.1132075471698113,33.6875,-0.207850133809099
3712,2000-11-16,34.46875,35.75,34.46875,34.71875,92128600.0,-0.01605709188224802,-9.25,-0.5,53.28947368421052,66.57568172172253,0.06996471439587992,-1.0319448048229773,-3.1203618065839507,0.33754750583938176,16.135622835426762,1.28125,3.334492567212255,0.7124999999999986,-2.3282457750393064,3.7532457750393,-0.8078728875196504,2.2328728875196475,1.484436875,63.87665198237885,-0.10325845474517337,1.5203728875196507,11,-0.2734375,-4.265625,-4.546875,-2.5,-11.03125,3,-0.28649138712601996,-1.5,35.03125,-1.2857142857142858,34.40625,1.38,33.21875,-0.28649138712601996
3713,2000-11-17,34.53125,35.0,33.8984375,34.71875,106525600.0,0.0018132366273799772,1.9375,0.75,50.0,63.20700489380117,0.0795131333253778,-0.9927484657453363,-3.2525152622347377,0.19900204562549817,16.666449819740624,1.1015625,2.9728846857648534,0.6781250000000014,-2.3299575878392176,3.6862075878392204,-0.8259162939196045,2.1821662939196074,1.3469356375000032,65.63876651982379,4.661837756684982,1.5040412939196093,11,-0.3359375,-4.328125,-4.671875,-2.5625,-11.3125,4,-0.3076923076923077,-9.25,34.46875,-1.5,35.03125,-1.2857142857142858,34.40625,-0.3076923076923077
3714,2000-11-20,33.59375,34.25,32.78125,34.0625,80157200.0,-0.02714932126696834,2.4814814814814814,2.5,45.65916398713826,59.37796956707088,0.9339674628924044,0.1518974707492049,-2.3889391728866585,1.068204295247284,17.094976225982816,1.75,2.501713075567693,-0.38593749999999716,-3.0980929929173016,2.326217992917311,-1.7420152464586494,0.970140246458655,2.2109344247500005,27.368421052631582,-29.05267434749716,1.3560777464586535,11,0.6015625,-3.390625,-4.2265625,-1.84375,-11.3125,0,-0.33302325581395353,1.9375,34.53125,-9.25,34.46875,-1.5,35.03125,-0.33302325581395353
3715,2000-11-21,33.875,34.625,33.6875,33.6875,59487600.0,0.008372093023255811,-9.0,-0.4,45.12987012987013,56.932531781689754,0.4885371654067683,0.12307886752709152,-2.731287299486695,0.6971448247565633,17.77804168911458,1.03125,2.0529579300065137,-0.26093749999999716,-2.5102315230152428,1.988356523015245,-1.3855845115076164,0.8637095115076221,1.857653236255004,36.84210526315789,-14.136580229523105,1.1246470115076213,11,0.1015625,-3.671875,-5.6171875,-2.765625,-12.1875,1,-0.38745387453874536,2.4814814814814814,33.59375,1.9375,34.53125,-9.25,34.46875,-0.38745387453874536
3716,2000-11-22,34.125,34.75,33.0,33.03125,76343200.0,0.007380073800737907,-2.027027027027027,5.833333333333333,44.590163934426236,54.766251407014714,0.1625504247718368,0.15677227219100587,-3.0427549853285853,0.3578773285874206,18.28728658688157,1.75,1.5059762535435652,-0.18593750000000142,-1.7141097560226655,1.3422347560226626,-0.950023628011337,0.5781486280113342,1.5370626715299025,45.26315789473684,-0.5706673689225781,0.7640861280113334,11,-0.1484375,-3.921875,-5.9140625,-3.015625,-12.4375,2,-0.3635531135531136,-9.0,33.875,2.4814814814814814,33.59375,1.9375,34.53125,-0.3635531135531136
3717,2000-11-24,34.96875,35.21875,34.25,34.5,34439200.0,0.024725274725274637,1.0,0.42857142857142855,54.515050167224075,53.85378223367597,-0.8433740987577991,-0.49581170184460177,-3.900145586639745,-0.5591647022035531,18.397310564220874,1.09375,0.9253612854865665,0.5203125000000028,-0.673537385597264,1.7141623855972696,-0.076612442798627,1.1172374427986327,0.6241339180993037,89.74358974358975,39.59673435506281,0.5969249427986328,11,-0.9921875,-2.375,-7.1484375,-4.140625,-11.0,4,-0.33601429848078646,-2.027027027027027,34.125,-9.0,33.875,2.4814814814814814,33.59375,-0.33601429848078646
3718,2000-11-27,35.34375,36.125,35.3125,35.71875,85307600.0,0.01072386058981234,-2.7142857142857144,-0.8,53.26460481099656,52.906400015329,-1.0713968920538406,-0.7933489995440937,-4.258516583944317,-1.0254801639662432,17.728835417664417,1.15625,0.7215877365936763,0.8203125,-0.4017225463893368,2.042347546389337,0.2092949768053316,1.4313300231946684,-3.140625,76.63551401869158,25.70978436921409,0.6110175231946674,11,-0.890625,-2.203125,-6.8671875,-4.515625,-11.125,0,-0.33687002652519893,1.0,34.96875,-2.027027027027027,34.125,-9.0,33.875,-0.33687002652519893
3719,2000-11-28,33.5,34.875,33.40625,34.6875,127446200.0,-0.05216622458001763,-1.1363636363636365,3.1666666666666665,41.61676646706587,50.153189183154154,0.9123916762247575,1.0215567922371918,-2.4000779976705218,0.7068234576048198,16.730646107385077,1.9375,0.4632458423884813,-0.9718749999999972,-2.2767400111666447,0.3329900111666504,-1.6243075055833174,-0.31944249441667694,-1.2184375000000003,16.0,-31.905445584919782,0.6524325055833226,11,0.953125,-0.359375,-4.859375,-2.671875,-8.9375,1,-0.3069029850746269,-2.7142857142857144,35.34375,1.0,34.96875,-2.027027027027027,34.125,-0.3069029850746269
3720,2000-11-29,32.53125,33.5625,31.625,33.40625,98280400.0,-0.028917910447761153,2.263157894736842,0.7368421052631579,39.94252873563218,47.556402435173766,1.773729358900333,1.939618165832087,-1.459831445305099,1.5778203288409003,15.989225419228584,1.9375,0.31286131802904293,-1.8453124999999986,-3.412801246496514,-0.2778237535034833,-2.6290568732482598,-1.0615681267517374,3.59375,20.13888888888889,-28.44442597295922,0.7837443732482579,11,1.34375,0.609375,-3.859375,-1.90625,-8.0625,2,-0.3150816522574448,-1.1363636363636365,33.5,-2.7142857142857144,35.34375,1.0,34.96875,-0.3150816522574448
3721,2000-11-30,28.6875,31.03125,28.5,31.0,197200800.0,-0.11815561959654175,1.131578947368421,2.642857142857143,25.89285714285714,44.51233393057893,5.166275067451103,5.58744190222518,2.322251937303264,5.302968439258777,15.504502479852844,4.03125,0.10398651574254814,-5.3828125,-8.355334342135407,-2.4102906578645893,-6.869073421067704,-3.8965515789322964,7.347499999999997,2.459016393442623,-42.14151325333235,1.4862609210677051,11,3.625,3.65625,-0.015625,1.765625,-2.78125,3,-0.24400871459694984,2.263157894736842,32.53125,-1.1363636363636365,33.5,-2.7142857142857144,35.34375,-0.24400871459694984
3722,2000-12-01,28.3125,30.3125,28.03125,29.03125,109809800.0,-0.013071895424836555,-2.5609756097560976,0.3108108108108108,28.712871287128706,42.14709740692657,5.113963552165188,5.716525999164574,2.6309637901184715,5.546501378609108,14.874537636158653,2.28125,-0.30814936700776485,-5.415624999999999,-9.298156941441576,-1.5330930585584213,-7.356890970720791,-3.47435902927921,7.421099999999996,3.474903474903475,-43.60907928106648,1.9412659707207895,12,3.765625,3.796875,0.359375,2.140625,-1.875,4,-0.23399558498896245,1.131578947368421,28.6875,2.263157894736842,32.53125,-1.1363636363636365,33.5,-0.23399558498896245
3723,2000-12-04,28.21875,29.5,27.59375,28.625,80407200.0,-0.0033112582781457123,-1.3018867924528301,0.5652173913043478,29.59183673469387,40.361838823321634,4.713828670294269,5.633963392079771,2.671081067261092,5.509898327103073,14.865465499558745,1.90625,-0.7463732281616728,-5.214062499999997,-9.803599146360689,-0.6245258536393052,-7.50883082318034,-2.919294176819651,7.052708999999993,8.583690987124463,-39.52851905954744,2.294768323180345,12,3.640625,3.671875,0.453125,2.140625,-0.71875,0,-0.15060908084163893,-2.5609756097560976,28.3125,1.131578947368421,28.6875,2.263157894736842,32.53125,-0.15060908084163893
3724,2000-12-05,29.9375,30.25,29.125,29.59375,101734400.0,0.060908084163898035,1.3225806451612903,-0.8461538461538461,32.51833740831296,38.96055740981528,2.7065169726284353,3.7272868657856932,0.9498025001061059,3.6774499274360366,14.56370260728044,2.03125,-0.9996004687400983,-3.254687500000003,-8.053316476003488,1.5439414760034857,-5.654001988001745,-0.8553730119982603,4.719742279999991,39.26701570680628,-7.608873145300116,2.3993144880017443,12,1.921875,1.953125,-0.53125,0.359375,-3.1875,1,-0.1910229645093946,-1.3018867924528301,28.21875,-2.5609756097560976,28.3125,1.131578947368421,28.6875,-0.1910229645093946
3725,2000-12-06,28.34375,30.03125,28.03125,30.0,90560800.0,-0.05323590814196244,1.3272727272727274,-4.818181818181818,25.681818181818187,36.85963010396995,3.8366074534998162,5.035270202187441,2.499281279339435,5.153067341430017,13.966426088941681,2.0,-1.288052055753596,-4.503124999999997,-9.658917443813294,0.6526674438133,-7.081021221906646,-1.9252287780933486,5.748412897599991,21.818181818181817,-19.77524134488524,2.577896221906649,12,3.515625,3.546875,1.296875,1.953125,-2.0625,2,-0.13340683572216094,1.3225806451612903,29.9375,-1.3018867924528301,28.21875,-2.5609756097560976,28.3125,-0.13340683572216094
3726,2000-12-07,26.5625,27.0,26.125,26.71875,145308400.0,-0.0628445424476296,1.434782608695652,0.09433962264150944,23.590814196242178,33.42360388497196,4.953184077439985,6.507802609087278,4.2478943574110914,6.802132701237781,14.12296178508749,2.21875,-1.5303996939700468,-5.876562499999999,-11.660909110226157,-0.09221588977384343,-8.768735805113074,-2.984389194886923,7.009789865791994,10.44776119402985,-27.156824923194307,2.8921733051130776,12,4.5625,4.59375,4.2734375,3.734375,-0.09375,3,-0.07882352941176474,1.3272727272727274,28.34375,1.3225806451612903,29.9375,-1.3018867924528301,28.21875,-0.07882352941176474
3727,2000-12-08,27.21875,27.9375,26.71875,27.3125,120939800.0,0.024705882352941133,-1.2285714285714286,0.6,26.506024096385545,30.450428250015182,3.444178782817662,5.485498532831336,3.5548784298111684,6.059083870397842,14.081221393899499,1.375,-1.8065686686710336,-4.809375000000003,-10.858512471138738,1.2397624711387323,-7.83394373556937,-1.7848062644306353,5.608810879212797,26.515151515151516,-7.231693408295392,3.0245687355693667,12,3.28125,3.9375,3.890625,3.078125,0.53125,4,-0.048220436280137724,1.434782608695652,26.5625,1.3272727272727274,28.34375,1.3225806451612903,29.9375,-0.048220436280137724
3728,2000-12-11,29.03125,29.375,27.5,27.75,95576200.0,0.06659012629161887,-1.105263157894737,-13.666666666666666,36.12167300380228,29.83986230965256,0.7175416250644986,3.4849535029788257,1.7420348373351544,4.155971158028095,14.366156070166502,2.15625,-2.0883505975533474,-2.7640625000000014,-8.902054728894683,3.37392972889468,-5.833058614447339,0.30493361444733935,3.1260547912915158,70.45454545454545,34.41784478567646,3.0689961144473403,12,0.8125,2.125,2.2578125,1.265625,1.46875,0,-0.08934337997847153,-1.2285714285714286,27.21875,1.434782608695652,26.5625,1.3272727272727274,28.34375,-0.08934337997847153
3729,2000-12-12,29.1875,30.0,28.375,28.90625,63106000.0,0.005382131324004336,-1.4186046511627908,0.21951219512195122,35.632183908045974,29.360935106587423,-0.12825527702280937,3.1739366955331008,1.6063910650305928,3.929056049536257,15.375896089725153,1.625,-2.5904104967502697,-2.40625,-8.611815731875645,3.7993157318756445,-5.509032865937826,0.6965328659378223,2.3665743121623635,78.4,40.71098491290486,3.102782865937823,12,-0.609375,1.96875,2.1015625,1.109375,0.875,1,-0.05781584582441113,-1.105263157894737,29.03125,-1.2285714285714286,27.21875,1.434782608695652,26.5625,-0.05781584582441113
3730,2000-12-13,28.625,30.25,28.40625,30.25,98360400.0,-0.01927194860813708,1.2692307692307692,-5.777777777777778,33.458646616541344,30.201578381441223,-0.19906144008469084,3.458428106271981,2.224690685765463,4.430873879979359,15.904804654831,1.84375,-3.177296669677169,-2.6796875,-8.87221519552677,3.5128401955267705,-5.775951347763382,0.41657634776338526,2.386166880946128,60.60606060606061,22.8888669149187,3.096263847763385,12,-0.40625,2.53125,2.6953125,1.671875,1.65625,2,-0.06550218340611358,-1.4186046511627908,29.1875,-1.105263157894737,29.03125,-1.2285714285714286,27.21875,-0.06550218340611358
3731,2000-12-14,27.75,29.3671875,27.6875,28.96875,71201400.0,-0.03056768558951961,-1.5,0.75,28.330206378986873,30.159060058314356,0.5911330623603419,3.963159225932138,3.1646070279730516,5.25196190567749,16.268507002888928,1.6796875,-3.558240734134948,-3.1906250000000007,-9.3164607378271,2.9352107378270986,-6.253542868913549,-0.12770713108645282,2.772550192851515,29.20353982300885,-1.852828282063843,3.062917868913549,12,0.4375,3.40625,3.875,2.546875,3.71875,3,-0.05292792792792789,1.2692307692307692,28.625,-1.4186046511627908,29.1875,-1.105263157894737,29.03125,-0.05292792792792789
3732,2000-12-15,24.59375,26.0,23.875,25.5234375,116899800.0,-0.11373873873873874,1.2572614107883817,0.7628205128205128,22.347266881028943,29.354107852351586,3.5362820650843254,6.684378159537506,6.351443338806121,8.344879661143395,16.909588989199925,3.875,-3.966294256074683,-5.853124999999999,-12.361536182340778,0.6552861823407774,-9.107330591170388,-2.598919408829609,5.65625,11.27450980392157,-13.437399736270565,3.2542055911703884,12,2.46875,5.40625,7.6328125,5.703125,6.3125,4,0.07623888182973326,-1.5,27.75,1.2692307692307692,28.625,-1.4186046511627908,29.1875,0.07623888182973326
3733,2000-12-18,23.90625,25.0,23.5,24.5,107187400.0,-0.027954256670902122,-1.1333333333333333,0.6386554621848739,23.76068376068376,28.38103522483723,3.9646476287841352,6.888229603664893,7.059149157941036,8.951932341253979,18.03274632178471,1.5,-3.85196285742008,-6.009374999999999,-12.840578200831452,0.8218282008314546,-9.424976600415725,-2.593773399584272,5.578749999999999,6.018518518518518,-18.977661887728203,3.4156016004157266,12,2.96875,5.90625,8.6640625,6.390625,8.09375,0,0.1607843137254903,1.2572614107883817,24.59375,-1.5,27.75,1.2692307692307692,28.625,0.1607843137254903
3734,2000-12-19,22.40625,24.0,22.25,23.71875,120271800.0,-0.06274509803921569,-1.1538461538461537,2.210526315789474,23.08970099667775,28.093022204266067,4.787443882389713,7.91281002446852,8.584505016997134,10.359451010472505,20.077476417797875,1.75,-3.8434514100034463,-6.949999999999999,-14.323700822232112,0.42370082223211725,-10.636850411116058,-3.263149588883941,6.240849999999998,1.953125,-22.68020442866067,3.686850411116058,12,3.84375,6.78125,10.09375,7.796875,9.84375,1,0.3612273361227336,-1.1333333333333333,23.90625,1.2572614107883817,24.59375,-1.5,27.75,0.3612273361227336
3735,2000-12-20,20.75,22.0,20.6875,21.40625,149037800.0,-0.07391910739191077,-2.36,0.5,26.127819548872182,28.374911687891622,5.870597328798027,8.996612492224159,10.241343279028111,11.91165183120885,22.13287548703741,1.71875,-3.9109789664327543,-7.949999999999999,-15.940779019726563,0.040779019726560506,-11.945389509863283,-3.9546104901367194,6.873563999999998,0.7200720072007201,-25.614459305926108,3.9953895098632803,12,4.71875,7.65625,11.44921875,9.453125,10.9375,2,0.4487951807228916,-1.1538461538461537,22.40625,-1.1333333333333333,23.90625,1.2572614107883817,24.59375,0.4487951807228916
3736,2000-12-21,21.71875,22.5625,20.15625,20.375,163173000.0,0.04668674698795172,-1.7017543859649122,-2.0476190476190474,30.852994555353902,28.857908405554774,4.629328495838006,7.431793736941824,9.265309363734136,10.85241107927363,24.383333092130318,2.40625,-4.150315929498252,-6.360937499999999,-14.503238790943286,1.7813637909432884,-10.432088145471639,-2.289786854528355,4.65632248,26.737967914438503,-2.385369563581314,4.0711506454716435,12,3.484375,6.421875,10.48046875,8.484375,8.8125,3,0.39424460431654684,-2.36,20.75,-1.1538461538461537,22.40625,-1.1333333333333333,23.90625,0.39424460431654684
3737,2000-12-22,23.21875,23.5625,22.375,22.375,109551800.0,0.06906474820143882,-1.8148148148148149,0.627906976744186,36.577181208053695,28.908520428249375,2.7963219511797526,5.276929392886284,7.797468971695032,9.264235366802723,26.49811414605509,1.84375,-4.1285662324985175,-4.2734375,-12.008218689493255,3.4613436894932548,-8.140828094746627,-0.4060469052533726,1.9125579839999993,63.2258064516129,30.20292996624695,3.867390594746627,12,1.984375,4.921875,8.98046875,6.984375,7.96875,4,0.35531628532974424,-1.7017543859649122,21.71875,-2.36,20.75,-1.1538461538461537,22.40625,0.35531628532974424
3738,2000-12-26,23.4375,24.28125,22.9375,23.4375,66941600.0,0.009421265141319024,-1.6875,0.0,31.021897810218974,28.396266417379714,1.9005135062280374,4.343132755722415,7.624157885561139,8.950700870095943,28.03994264048536,1.34375,-3.9033139764853075,-3.4593750000000014,-10.446325359702278,3.5275753597022756,-6.95285017985114,0.034100179851137113,-3.28125,79.54545454545455,45.35799242417313,3.493475179851138,12,1.765625,4.703125,8.76171875,6.765625,6.96875,1,0.31866666666666665,-1.8148148148148149,23.21875,-1.7017543859649122,21.71875,-2.36,20.75,0.31866666666666665
3739,2000-12-27,23.21875,23.40625,22.5,23.0625,69003800.0,-0.009333333333333305,2.411764705882353,100.0,33.73015873015872,28.426434430003862,1.3226486125718964,3.954914951051393,7.941143249140843,9.081413603035926,29.990355736308693,0.9375,-3.7751381703691003,-3.1640625,-9.596302782307433,3.2681777823074327,-6.380182641153716,0.05205764115371636,-2.9800000000000004,74.24242424242425,36.900335466643746,3.2161201411537155,12,1.54296875,4.921875,8.98046875,6.984375,7.75,2,0.3781965006729475,-1.6875,23.4375,-1.8148148148148149,23.21875,-1.7017543859649122,21.71875,0.3781965006729475
3740,2000-12-28,22.28125,23.125,21.9375,22.5625,77619200.0,-0.04037685060565277,-1.4516129032258065,-1.8,35.63941299790356,29.238568498772388,1.4143939383557118,4.3059037346144535,8.967002746170309,9.917545419921865,31.21550011935956,1.28125,-4.002071784569001,-3.5890625000000007,-9.576620700738676,2.3984957007386747,-6.582841600369338,-0.595283399630663,-1.9616499999999988,51.515151515151516,10.3261676833676,2.9937791003693377,12,0.796875,5.859375,9.91796875,7.921875,9.0,3,0.44740532959326784,2.411764705882353,23.21875,-1.6875,23.4375,-1.8148148148148149,23.21875,0.44740532959326784
3741,2000-12-29,21.6875,22.90625,21.5,21.96875,99977600.0,-0.02664796633941091,-3.2857142857142856,1.0,31.368421052631575,30.24091896228379,1.1820462597999217,4.583332349954759,9.622878462021315,10.372513255467574,31.347681122657644,1.40625,-4.29365521719869,-3.8328124999999993,-9.944077813627665,2.2784528136276663,-6.88844515681383,-0.7771798431861683,-1.2886670000000002,6.741573033707865,-34.80388961769229,3.055632656813833,12,0.890625,6.453125,10.40234375,8.515625,10.65625,4,0.4610951008645534,-1.4516129032258065,22.28125,2.411764705882353,23.21875,-1.6875,23.4375,0.4610951008645534
3742,2001-01-02,21.6875,22.5,21.4375,22.0625,82413200.0,0.0,-1.4285714285714286,1.3333333333333333,21.822541966426854,30.02556987403302,0.8118116157683168,4.281047176792605,9.52308059998817,10.23132420027422,31.34057186532771,1.0625,-4.542302269222006,-3.5015624999999986,-9.693246857339041,2.6901218573390437,-6.59740467866952,-0.4057203213304774,-1.2110186600000006,8.791208791208792,-27.89546369435543,3.0958421786695207,1,0.53125,6.453125,10.40234375,8.515625,9.4375,1,0.4077809798270893,-3.2857142857142856,21.6875,-1.4516129032258065,22.28125,2.411764705882353,23.21875,0.4077809798270893
3743,2001-01-03,23.96875,24.4375,21.5625,21.59375,135962200.0,0.10518731988472618,-1.358974358974359,-6.333333333333333,32.78350515463917,31.102659224917623,-1.631176003543942,1.7550550964183032,7.113089389719583,7.833690431704909,30.787125440823786,2.875,-4.60465063786263,-1.0078125,-7.051644821324388,5.036019821324388,-4.029728660662194,2.014103660662194,-3.4161732867999994,84.375,50.7768623586508,3.021916160662194,1,-1.671875,4.171875,9.31640625,6.234375,5.59375,2,0.3011734028683182,-1.4285714285714286,21.6875,-3.2857142857142856,21.6875,-1.4516129032258065,22.28125,0.3011734028683182
3744,2001-01-04,24.21875,25.25,23.4375,23.90625,112397000.0,0.010430247718383301,-1.9,0.13157894736842105,35.157894736842096,32.10600091246984,-1.7847171315102912,1.111648308208352,6.783963153108697,7.469075770127219,30.540728549293316,1.8125,-4.219355558241073,-0.4718750000000007,-6.050702309097552,5.106952309097551,-3.2612886545487783,2.317538654548777,-3.510776355327998,72.95081967213115,41.00225926453784,2.7894136545487758,1,-1.515625,3.296875,9.578125,5.984375,5.15625,3,0.25548387096774183,-1.358974358974359,23.96875,-1.4285714285714286,21.6875,-3.2857142857142856,21.6875,0.25548387096774183
3745,2001-01-05,24.5625,24.9375,23.78125,24.25,93414600.0,0.014193548387096744,1.1764705882352942,1.0,38.8646288209607,32.996182497537255,-1.7106885249051196,0.49549614745696857,6.3735242602842845,7.013542300938809,29.904886619471032,1.15625,-3.8373978654312353,0.06093750000000142,-5.246295763929417,5.36817076392942,-2.592679131964708,2.714554131964711,-3.5820047740083183,81.9672131147541,47.61955069098485,2.653616631964709,1,-1.21875,2.296875,9.234375,5.640625,4.53125,4,0.26081424936386766,-1.9,24.21875,-1.358974358974359,23.96875,-1.4285714285714286,21.6875,0.26081424936386766
3746,2001-01-08,24.46875,24.875,23.34375,24.46875,79817600.0,-0.003816793893129722,2.769230769230769,0.0,49.44444444444445,34.42587841269179,-1.325185542812207,0.44727715677000646,6.40215074390251,6.998319592794907,28.71790390094928,1.53125,-3.293249133614424,0.07187499999999858,-5.146036806308803,5.2897868063088005,-2.5370809031544006,2.6808309031543978,-3.2320844875678176,79.50819672131148,40.496964878357616,2.6089559031544005,1,-1.125,1.125,9.0390625,5.734375,4.71875,0,0.2784163473818646,1.1764705882352942,24.5625,-1.9,24.21875,-1.358974358974359,23.96875,0.2784163473818646
3747,2001-01-09,25.90625,26.3125,24.875,25.0,114965400.0,0.05874840357598976,-1.4864864864864864,100.0,58.33333333333334,37.46048235970449,-2.6165290944536963,-1.1526928587611458,4.863509210529614,5.464089298543669,27.784372987343698,1.84375,-2.688838462503945,1.5749999999999993,-3.525164471031758,6.675164471031756,-0.975082235515881,4.12508223551588,-4.42878441831375,91.44736842105263,46.26909456447079,2.550082235515879,1,-2.03125,-0.671875,6.421875,4.296875,3.5,1,0.24849215922798562,2.769230769230769,24.46875,1.1764705882352942,24.5625,-1.9,24.21875,0.24849215922798562
3748,2001-01-10,26.4375,26.90625,25.375,25.5,90230200.0,0.020506634499396936,-1.5789473684210527,1.0344827586206897,68.27195467422096,41.298459686822525,-2.992131425781615,-1.9902652909007195,4.18281890746735,4.833725411495571,27.532533909650205,1.53125,-2.185092204455845,2.2359374999999986,-2.478327098771743,6.95020209877174,-0.12119479938587219,4.593069799385869,-4.573231664848649,86.8421052631579,34.70091554399978,2.3571322993858717,1,-2.265625,-1.234375,5.65625,3.765625,2.21875,2,0.17730496453900702,-1.4864864864864864,25.90625,2.769230769230769,24.46875,1.1764705882352942,24.5625,0.17730496453900702
3749,2001-01-11,27.5,27.875,26.15625,26.5,101854800.0,0.04018912529550822,-1.037037037037037,1.0666666666666667,82.33532934131736,46.48689483609072,-3.7810932694615715,-3.3578282753852555,2.957980241158122,3.6817744469355524,27.534250239708925,1.71875,-1.8347018163092201,3.3828125,-1.0048044106476155,7.7704294106476155,1.1890040446761923,5.576620955323808,-5.131533498363783,91.72413793103448,31.712082999478966,2.193808455323807,1,-2.84375,-2.296875,4.375,2.703125,0.4375,3,0.07499999999999996,-1.5789473684210527,26.4375,-1.4864864864864864,25.90625,2.769230769230769,24.46875,0.07499999999999996
3750,2001-01-12,26.75,27.5,26.25,27.4375,73712000.0,-0.027272727272727226,2.076923076923077,-0.6875,74.61773700305811,51.292374386138114,-2.6044216286604396,-2.9044116167677103,3.536601742795174,4.3400479854897185,27.673466622781728,1.25,-1.399765363774538,2.7265625,-1.322574174958703,6.775699174958703,0.7019941625206485,4.7511308374793515,-3.72074947856013,75.17241379310344,10.499019158693585,2.0245683374793515,1,-2.09375,-1.546875,5.125,3.453125,1.375,4,0.0981308411214954,-1.037037037037037,27.5,-1.5789473684210527,26.4375,-1.4864864864864864,25.90625,0.0981308411214954
3751,2001-01-16,26.28125,26.75,25.5625,26.6875,68462400.0,-0.017523364485981352,3.4705882352941178,0.5909090909090909,66.66666666666666,56.275054908386984,-1.5818720481486572,-2.6892160281207644,3.8129036546816693,4.708424806532541,27.571199184742046,1.1875,-1.0184394128774201,2.3312500000000007,-1.47957253864546,6.142072538645461,0.4258387306772704,4.236661269322731,-2.6705095411329154,46.875,-17.23870738878132,1.90541126932273,1,-1.5625,-1.078125,5.59375,3.921875,1.3125,1,0.10701545778834731,2.076923076923077,26.75,-1.037037037037037,27.5,-1.5789473684210527,26.4375,0.10701545778834731
3752,2001-01-17,26.46875,27.4375,26.28125,26.8125,72844200.0,0.007134363852556502,-2.217391304347826,0.8461538461538461,66.55290102389078,60.02721000497049,-1.1396770485260177,-2.8765242759495635,3.4200846848897264,4.424614709771792,26.210502690203587,1.15625,-0.5833655561095767,2.4250000000000007,-1.5415749841971689,6.39157498419717,0.44171250790141414,4.408287492098587,-2.346298396196964,43.75,-17.65112702321035,1.9832874920985855,1,-0.859375,-1.265625,4.671875,3.734375,1.90625,2,0.10271546635182993,3.4705882352941178,26.28125,2.076923076923077,26.75,-1.037037037037037,27.5,0.10271546635182993
3753,2001-01-18,27.75,28.09375,26.3125,26.84375,109788800.0,0.04840613931523019,1.2352941176470589,-2.6363636363636362,72.17125382262998,64.13980545894691,-2.0429927646009496,-4.063376789363186,1.9774160757921173,3.0505334197467313,24.789954292741523,1.78125,0.04937657069999446,3.5140625000000014,-0.783153694587142,7.811278694587145,1.3654544027064297,5.662670597293573,-3.1772425886533284,86.41975308641975,25.542370446847784,2.1486080972935713,1,-2.03125,-2.546875,3.078125,2.453125,2.03125,3,0.059684684684684575,-2.217391304347826,26.46875,3.4705882352941178,26.28125,2.076923076923077,26.75,0.059684684684684575
3754,2001-01-19,30.5,30.71875,29.4375,30.0,209348800.0,0.0990990990990992,1.7333333333333334,0.5517241379310345,84.15584415584416,69.17216271837842,-4.255844987575692,-6.50967775769184,-0.9255240957705411,0.22674259115477113,23.362504685892393,2.96875,0.9235947073102224,5.859375,0.8262405457849802,10.89250945421502,3.342807772892492,8.375942227107508,-5.434303626241864,95.75757575757575,32.30398957643343,2.51656722710751,1,-3.46875,-5.0625,0.0,-0.296875,-0.8125,4,-0.06045081967213117,1.2352941176470589,27.75,-2.217391304347826,26.46875,3.4705882352941178,26.28125,-0.06045081967213117
3755,2001-01-22,30.0625,30.5,29.5,30.375,76673000.0,-0.014344262295082011,2.5555555555555554,-0.625,85.26315789473685,73.15201976841091,-3.3035251511455392,-5.627248919746641,-0.6653203111346215,0.581669874966515,21.484005717681402,1.0,1.5454213059080537,4.956250000000001,-0.28031645994964904,10.19281645994965,2.337966770025176,7.574533229974826,-4.092315046043165,87.27272727272727,15.957846352754615,2.618283229974825,1,-2.265625,-4.625,-0.1953125,0.140625,-0.5625,0,-0.07068607068607069,1.7333333333333334,30.5,1.2352941176470589,27.75,-2.217391304347826,26.46875,-0.07068607068607069
3756,2001-01-23,30.28125,30.46875,29.46875,29.875,70295200.0,0.007276507276507305,1.56,-1.3,85.52971576227391,76.17384003829319,-2.9179144073745746,-5.451108320716756,-1.0453537006921536,0.28377472521878033,19.82981521518753,1.0,2.1521508760339074,4.746874999999999,-0.7186607095257642,10.212410709525763,2.0141071452371158,7.479642854762883,-3.551294638676257,90.14084507042254,10.466164325655953,2.7327678547628826,1,-2.234375,-4.84375,-0.59375,-0.078125,-0.6015625,1,-0.07120743034055732,2.5555555555555554,30.0625,1.7333333333333334,30.5,1.2352941176470589,27.75,-0.07120743034055732
3757,2001-01-24,31.46875,31.71875,30.375,30.5,110455000.0,0.03921568627450989,-1.205128205128205,2.3846153846153846,84.0909090909091,77.93150164014742,-3.613381290647265,-6.312493495424334,-2.40683455639806,-0.9692840661884148,18.83602795271956,1.4375,2.7360519048675016,5.521875000000001,-0.4313451867645881,11.475095186764591,2.5452649066177067,8.498485093382296,-4.100587496488057,95.37572254335261,15.622446122442554,2.976610093382295,1,-2.828125,-5.53125,-1.796875,-1.265625,-3.125,2,-0.1231380337636544,1.56,30.28125,2.5555555555555554,30.0625,1.7333333333333334,30.5,-0.1231380337636544
3758,2001-01-25,30.90625,32.0,30.78125,31.375,85657400.0,-0.01787487586891756,-2.391304347826087,-0.4838709677419355,79.55801104972376,77.62291071885925,-2.626535119668123,-5.440712262835369,-1.972022457680911,-0.47478241326046344,18.22494933233311,1.21875,3.172621251623564,4.5859375,-1.6354732637611917,10.807348263761192,1.4752321181194041,7.696642881880596,-2.7549817471202083,57.3170731707317,-22.334306944035802,3.110705381880596,1,-2.125,-4.828125,-2.375,-0.875,-2.1875,3,-0.08190091001011124,-1.205128205128205,31.46875,1.56,30.28125,2.5555555555555554,30.0625,-0.08190091001011124
3759,2001-01-26,32.0,32.15625,30.5,30.5,93080000.0,0.03538928210313452,-1.2083333333333333,-3.2,80.82901554404145,78.3130527789685,-3.3691319576996506,-6.158617554571535,-3.1682720108065574,-1.633854830475208,17.382183459248346,1.65625,3.437047642021625,5.240625000000001,-1.2908681646999867,11.77211816469999,1.9748784176500074,8.506371582349995,-3.078985397696165,94.18604651162791,14.21509068274564,3.265746582349994,1,-3.140625,-5.84375,-3.65625,-2.15625,-2.28125,4,-0.0693359375,-2.391304347826087,30.90625,-1.205128205128205,31.46875,1.56,30.28125,-0.0693359375
3760,2001-01-29,32.25,32.3125,31.75,31.78125,84983800.0,0.0078125,-1.1176470588235294,0.3125,81.84143222506394,79.99913784101264,-3.080900791517223,-5.92739176998694,-3.558262392138765,-1.9478877025695773,16.34598646688021,0.5625,3.5737326477534985,4.9921875,-1.6213786947618303,11.60575369476183,1.6854044026190849,8.298970597380915,-2.6819383181569307,97.8021978021978,17.038533904100433,3.3067830973809147,1,-2.953125,-6.015625,-4.53125,-3.03125,-1.90625,0,-0.0794573643410853,-1.2083333333333333,32.0,-2.391304347826087,30.90625,-1.205128205128205,31.46875,-0.0794573643410853
3761,2001-01-30,31.6875,32.375,31.4375,32.25,57276800.0,-0.01744186046511631,1.3076923076923077,-1.2,75.48209366391185,80.99127035657055,-1.867236840514174,-4.824667529396379,-3.1653240717091187,-1.4478528517139573,15.043956105805467,0.9375,3.469455771288658,3.9296875,-2.4173835130008428,10.276758513000843,0.7561519934995786,7.103223006500421,-1.5705506545255439,65.625,-13.217710171107925,3.173535506500421,1,-2.34375,-5.421875,-4.75,-3.25,-2.0625,1,-0.06903353057199213,-1.1176470588235294,32.25,-1.2083333333333333,32.0,-2.391304347826087,30.90625,-0.06903353057199213
3762,2001-01-31,30.53125,31.875,30.5,31.5,81898800.0,-0.03648915187376722,-1.6666666666666667,1.7222222222222223,67.1018276762402,80.42800078474947,-0.08282962544641137,-3.132499767049996,-2.1774336411981636,-0.36641543070881966,13.42805691808746,1.375,3.5170983757977794,2.3312500000000007,-3.441424115811934,8.103924115811935,-0.5550870579059684,5.21758705790597,1.84375,1.6666666666666667,-73.0179103687185,2.8863370579059677,1,0.375,-3.625,-3.859375,-2.359375,-2.1875,2,-0.02789150460593659,1.3076923076923077,31.6875,-1.1176470588235294,32.25,-1.2083333333333333,32.0,-0.02789150460593659
3763,2001-02-01,31.1875,31.3125,30.1875,30.40625,71792800.0,0.02149437052200609,1.1818181818181819,-0.8064516129032258,65.94594594594594,78.40467876142743,-0.22371796006420652,-3.3942342278095765,-2.999903608030472,-1.0884337792752987,12.807951101540787,1.125,3.7673756687284197,2.6265624999999986,-2.930870696499028,8.183995696499025,-0.15215409824951465,5.405279098249512,1.1875,45.714285714285715,-25.707205546261896,2.778716598249514,2,-0.265625,-4.28125,-4.515625,-3.015625,-5.21875,3,-0.09118236472945895,-1.6666666666666667,30.53125,1.3076923076923077,31.6875,-1.1176470588235294,32.25,-0.09118236472945895
3764,2001-02-02,30.40625,31.6875,30.375,31.25,71100000.0,-0.02505010020040077,-1.896551724137931,-1.08,65.76819407008087,76.23857166979899,0.6066285692985076,-2.2405380413350144,-2.3671558127282992,-0.3741709645629001,12.659474516767432,1.3125,4.023960361397904,1.5359374999999993,-3.6822570024240378,6.754132002424036,-1.0731597512120175,4.145034751212016,1.8812500000000014,10.0,-58.42936606085952,2.609097251212018,2,0.515625,-3.5,-3.734375,-2.234375,-3.3125,4,-0.05549845837615619,1.1818181818181819,31.1875,-1.6666666666666667,30.53125,1.3076923076923077,31.6875,-0.05549845837615619
3765,2001-02-05,30.96875,31.03125,30.125,30.375,51399200.0,0.018499486125385323,1.5217391304347827,-0.7037037037037037,70.05347593582887,74.51898946686065,0.20808097972221873,-2.4227030753293093,-3.0837504273550778,-0.9955785995536957,12.44201387876187,0.90625,4.1367444209958535,1.7781249999999993,-3.1022237863382003,6.658473786338199,-0.6620493931690987,4.218299393169097,1.2347499999999982,37.5,-32.26556002490804,2.4401743931690993,2,0.28125,-4.0625,-4.517578125,-2.796875,-3.96875,0,-0.04036326942482338,-1.896551724137931,30.40625,1.1818181818181819,31.1875,-1.6666666666666667,30.53125,-0.04036326942482338
3766,2001-02-06,31.28125,31.90625,30.84375,31.03125,96442000.0,0.010090817356205761,-2.4,0.42105263157894735,70.37037037037037,72.99448516457856,0.05850033251935827,-2.317477393604655,-3.5579503420968095,-1.366765051029759,12.194946263392566,1.0625,3.831764505758432,1.75,-2.672161221441172,6.172161221441172,-0.46108061072058604,3.961080610720586,0.7975399999999979,64.91228070175438,-7.807649458752849,2.211080610720587,2,-0.03125,-4.375,-5.671875,-3.109375,-4.4375,1,-0.029970029970029954,1.5217391304347827,30.96875,-1.896551724137931,30.40625,1.1818181818181819,31.1875,-0.029970029970029954
3767,2001-02-07,32.34375,32.53125,30.90625,31.0,126061800.0,0.033966033966033926,-1.1224489795918366,5.375,69.81132075471697,71.91151957624449,-0.9686970169533602,-3.028226729413799,-4.800338561892431,-2.462908950779891,12.830056833809333,1.625,3.571403965990296,2.4906250000000014,-1.7541521700857672,6.73540217008577,0.3682364149571171,4.613013585042886,-2.21875,92.20779220779221,20.3441882551667,2.1223885850428843,2,-1.015625,-5.359375,-6.984375,-4.171875,-5.0625,2,-0.08405797101449275,-2.4,31.28125,1.5217391304347827,30.96875,-1.896551724137931,30.40625,-0.08405797101449275
3768,2001-02-08,31.125,32.25,31.0,31.875,88041200.0,-0.03768115942028982,-1.5,-0.5581395348837209,53.105590062111794,68.8311389671412,0.31776191586707725,-1.5181304480257793,-3.7914368889870538,-1.272258073502556,13.803393922214969,1.34375,3.2486027581950268,1.0375000000000014,-2.921199198234497,4.9961991982345,-0.9418495991172477,3.0168495991172506,-0.9518750000000011,41.55844155844156,-26.155713990096473,1.9793495991172494,2,0.203125,-4.078125,-5.9453125,-2.953125,-3.96875,3,-0.0893574297188755,-1.1224489795918366,32.34375,-2.4,31.28125,1.5217391304347827,30.96875,-0.0893574297188755
3769,2001-02-09,29.5625,30.78125,29.25,30.65625,100575200.0,-0.050200803212851364,1.2790697674418605,1.4583333333333333,47.76536312849162,65.04490906752206,1.6742015093389497,0.2179857047022118,-2.401829553486124,0.26225216921027794,14.608996566223173,1.875,2.8532544522110292,-0.6281250000000007,-4.4063575389549925,3.150107538954991,-2.517241269477495,1.260991269477497,2.96875,9.523809523809524,-53.41473460688416,1.8891162694774961,2,1.328125,-1.625,-4.34375,-1.390625,-3.21875,4,-0.12156448202959835,-1.5,31.125,-1.1224489795918366,32.34375,-2.4,31.28125,-0.12156448202959835
3770,2001-02-12,29.375,29.71875,28.59375,29.40625,71289400.0,-0.006342494714587699,2.4285714285714284,0.02857142857142857,45.93837535014006,61.76227369932519,1.5768140228867864,0.6453129413179681,-2.3617351705119773,0.4044208023036049,15.314304186379973,1.125,2.527829253345004,-0.9468749999999986,-4.389311646590137,2.4955616465901365,-2.668093323295068,0.7743433232950707,3.090625000000003,19.841269841269842,-38.01820258694008,1.7212183232950682,2,1.1875,-1.4375,-4.265625,-1.203125,-4.34375,0,-0.07765957446808514,1.2790697674418605,29.5625,-1.5,31.125,-1.1224489795918366,32.34375,-0.07765957446808514
3771,2001-02-13,29.09375,30.53125,29.0625,29.8125,76070600.0,-0.009574468085106425,-2.76,23.0,38.41463414634147,58.574807751558666,1.6220214127070847,1.2101151453782037,-2.1102836123886384,0.6442314481482825,16.13141262626006,1.46875,2.0446913927336468,-1.3687499999999986,-4.3094048008720875,1.5719048008720868,-2.839077400436043,0.1015774004360459,3.217000000000006,12.698412698412698,-38.74598352201441,1.470327400436043,2,1.46875,-1.15625,-3.9921875,-0.921875,-2.09375,1,-0.0719656283566058,2.4285714285714284,29.375,1.2790697674418605,29.5625,-1.5,31.125,-0.0719656283566058
3772,2001-02-14,29.1875,29.5,28.1875,28.8125,61728400.0,0.0032223415682062218,1.625,-0.5217391304347826,41.21405750798723,55.826820147341024,1.4724601056250322,1.4023918433467841,-2.2212678299823203,0.5096655185590961,16.886154515874814,1.3125,1.4909325965642424,-1.4109374999999993,-3.7676254740929167,0.9457504740929217,-2.5892814870464598,-0.2325935129535388,2.974570000000007,24.615384615384617,-25.008565210401994,1.17834398704646,2,1.171875,-0.484375,-4.71875,-1.015625,-0.90625,2,-0.08029978586723774,-2.76,29.09375,2.4285714285714284,29.375,1.2790697674418605,29.5625,-0.08029978586723774
3773,2001-02-15,29.40625,30.09375,28.9375,29.5,65627800.0,0.007494646680942241,-1.2424242424242424,-0.25,35.43859649122807,52.45686486080182,1.088986731188772,1.385100856486126,-2.4520431805937797,0.258441839133404,17.472007139001327,1.15625,1.0771874486015776,-1.2749999999999986,-3.303842196399735,0.7538421963997379,-2.289421098199867,-0.2605789018001303,2.517345800000008,46.98795180722892,2.876847251257338,1.0144210981998687,2,0.953125,-0.453125,-4.8515625,-1.234375,-1.375,3,-0.07226354941551538,1.625,29.1875,-2.76,29.09375,2.4285714285714284,29.375,-0.07226354941551538
3774,2001-02-16,28.65625,29.125,28.0625,28.5,66958400.0,-0.025504782146652527,-1.0606060606060606,-1.6666666666666667,30.897009966777404,48.106146419796104,1.7485192263332436,2.097425516596772,-1.77844046030053,0.9872444158109204,16.855502449960287,1.34375,0.8156197877381288,-1.9328125000000007,-4.154701495254756,0.2890764952547542,-3.04375699762738,-0.8218680023726215,3.0431800520000074,24.050632911392405,-12.720784481085225,1.1109444976273781,2,1.640625,0.390625,-3.96875,-0.484375,0.46875,4,-0.052344601962922566,-1.2424242424242424,29.40625,1.625,29.1875,-2.76,29.09375,-0.052344601962922566
3775,2001-02-20,27.9375,29.125,27.6875,28.6875,60730800.0,-0.025081788440567077,-1.3,-4.8,30.392156862745097,43.664122696726636,2.2261739661019,2.791958338500393,-1.094635637462659,1.6689259077296086,16.28180315680777,1.4375,0.49305109596425467,-2.5453125000000014,-5.057492942495166,-0.03313205750483306,-3.801402721247584,-1.289222278752419,3.4709756478400067,8.791208791208792,-23.325359716490677,1.2560902212475835,2,2.171875,1.109375,-3.0078125,0.234375,-0.15625,1,-0.057046979865771785,-1.0606060606060606,28.65625,-1.2424242424242424,29.40625,1.625,29.1875,-0.057046979865771785
3776,2001-02-21,28.125,29.03125,27.59375,27.625,63947200.0,0.006711409395973256,-4.111111111111111,-0.6666666666666666,36.0,39.90730927953586,1.7253117676686003,2.5662054833397505,-1.2581987451377898,1.4615374983059297,15.715415602614765,1.4375,0.21454889349221418,-2.25,-4.974689142094917,0.4746891420949133,-3.6123445710474584,-0.8876554289525416,2.9113780830560074,21.25,-14.110279490967145,1.362344571047457,2,1.796875,0.921875,-3.1953125,0.046875,-0.4375,2,-0.10999999999999999,-1.3,27.9375,-1.0606060606060606,28.65625,-1.2424242424242424,29.40625,-0.10999999999999999
3777,2001-02-22,27.59375,28.40625,26.9375,28.15625,100816400.0,-0.018888888888888844,1.7647058823529411,-1.125,28.782287822878217,37.20472014184324,1.689595555772648,2.9431628339753857,-0.729847633083061,1.9641192776149445,14.75254901962021,1.46875,-0.2060574999785345,-2.5874999999999986,-5.527315716565518,0.3523157165655242,-4.057407858282758,-1.117592141717239,3.029512713089286,20.792079207920793,-12.710793662368488,1.4699078582827607,2,1.265625,1.8125,-2.6328125,0.578125,-0.25,3,-0.021517553793884536,-4.111111111111111,28.125,-1.3,27.9375,-1.0606060606060606,28.65625,-0.021517553793884536
3778,2001-02-23,28.375,28.75,27.15625,27.21875,92620600.0,0.028312570781426905,-1.4878048780487805,-2.0555555555555554,38.00738007380074,36.12049980243314,0.5333193878302573,2.0686136576638745,-1.563409328552865,1.1664365164839339,13.546592953829098,1.59375,-0.6698383318131285,-1.6796875,-4.704793182690203,1.345418182690203,-3.1922403413451015,-0.16713465865489852,1.7322559332567842,65.71428571428571,28.030646973222197,1.5125528413451017,2,0.359375,1.046875,-2.96875,-0.203125,-0.46875,4,-0.0033039647577092213,1.7647058823529411,27.59375,-4.111111111111111,28.125,-1.3,27.9375,-0.0033039647577092213
3779,2001-02-26,29.78125,29.96875,28.6875,28.8125,87936800.0,0.049559471365638874,-1.1025641025641026,0.8378378378378378,43.6241610738255,35.86336488284263,-0.9371936656715114,0.5139691573560761,-3.0117460051708704,-0.2387553035824297,12.356132411109586,1.59375,-1.2025051643876452,-0.16250000000000142,-3.0466815631944613,2.7216815631944584,-1.6045907815972313,1.2795907815972285,-2.84375,93.81443298969072,53.78981954137527,1.4420907815972306,2,-1.046875,-0.046875,-4.3203125,-1.609375,-3.09375,0,-0.05876180482686255,-1.4878048780487805,28.375,1.7647058823529411,27.59375,-4.111111111111111,28.125,-0.05876180482686255
3780,2001-02-27,29.6875,30.59375,29.3359375,29.6875,99148600.0,-0.0031479538300105414,-2.577777777777778,0.0,41.23711340206185,36.17697368903379,-0.8878173239164688,0.42783520584982426,-2.943905970462268,-0.12402362317302007,11.16522591525353,1.2578125,-1.4319944588200144,-0.1281250000000007,-2.8008506071377326,2.544600607137731,-1.4644878035688649,1.2082378035688635,-2.6893749999999983,75.21367521367522,36.753514755868046,1.336362803568866,2,-0.921875,0.046875,-3.453125,-1.515625,-3.71875,1,-0.0189473684210526,-1.1025641025641026,29.78125,-1.4878048780487805,28.375,1.7647058823529411,27.59375,-0.0189473684210526
3781,2001-02-28,29.5,30.0390625,29.09375,29.78125,84608400.0,-0.0063157894736841635,1.3725490196078431,-100.0,32.69961977186311,35.23092505168666,-0.7114467910016629,0.4669934472507329,-2.756820728530041,0.09256228520330012,10.074589028777043,0.9453125,-1.4930321350840643,-0.2062500000000007,-2.7314030698777216,2.31890306987772,-1.468826534938863,1.0563265349388615,-2.3580499999999986,70.08547008547008,36.83676679125035,1.262576534938861,2,-0.734375,0.234375,-2.8828125,-1.328125,-1.125,2,-0.05826271186440679,-2.577777777777778,29.6875,-1.1025641025641026,29.78125,-1.4878048780487805,28.375,-0.05826271186440679
3782,2001-03-01,29.6796875,29.75,28.125,29.28125,81781600.0,0.006091101694915224,5.028985507246377,-1.4166666666666667,39.93471164309032,35.73049340189358,-0.9096329499915754,0.2321398858121313,-2.833092615092692,-0.0562001730897137,9.474697556327142,1.625,-1.5145023733225713,0.01601562500000142,-2.4791043808396935,2.5111356308397,-1.231544377919846,1.263575627919849,-2.3996654999999976,73.4090909090909,39.50910850194019,1.2475600029198486,3,-0.9140625,0.0546875,-2.9375,-1.5078125,-1.5859375,3,-0.06712292708607526,1.3725490196078431,29.5,-2.577777777777778,29.6875,-1.1025641025641026,29.78125,-0.06712292708607526
3783,2001-03-02,28.34375,29.0625,28.21875,28.75,79800800.0,-0.04501184522242696,-1.5714285714285714,-1.0196078431372548,41.235955056179776,36.879265078493844,0.290263473730505,1.4167444271677212,-1.3849674354465336,1.3017109941659122,9.048876949002993,1.4609375,-1.4577320008573835,-1.177734375,-3.6309818105544736,1.2755130605544736,-2.4043580927772368,0.04888934277723678,-0.9311788799999974,8.860759493670885,-26.960927394325566,1.2266237177772374,3,0.421875,1.390625,-1.0546875,-0.171875,0.23125076293944957,4,-0.03528114663726567,5.028985507246377,29.6796875,1.3725490196078431,29.5,-2.577777777777778,29.6875,-0.03528114663726567
3784,2001-03-05,28.71875,29.3125,28.28125,28.625,49383600.0,0.013230429988974723,-1.64,-0.23076923076923078,45.40481400437636,38.54733809423065,-0.08374527274891008,0.9579538356518142,-1.5927522744628888,0.9620657638840591,8.345530834278094,1.03125,-1.4410011729178294,-0.7183593749999986,-3.1595281463442006,1.7228093963442035,-1.9389437606720996,0.5022250106721025,-1.1789317247999982,24.050632911392405,-13.22271658048404,1.220584385672101,3,0.046875,1.015625,-1.2890625,-0.578125,1.1212501525878906,0,-0.028291621327529937,-1.5714285714285714,28.34375,5.028985507246377,29.6796875,1.3725490196078431,29.5,-0.028291621327529937
3785,2001-03-06,29.71875,30.0,29.1875,29.3125,66781800.0,0.03482045701849845,-1.4761904761904763,4.333333333333333,53.97614314115308,40.54468733213655,-0.8990477894341815,-0.14808709859218538,-2.357075354903529,0.0006005730375946428,7.930938068807539,1.28125,-1.363214305511388,0.3441406250000014,-1.9937383978429892,2.682019647842992,-0.8247988864214939,1.5130801364214967,-2.0567744558079966,83.26530612244898,41.111923697471425,1.1689395114214958,3,-0.953125,0.015625,-2.2109375,-1.578125,0.3012504577636719,1,-0.10199789695057837,-1.64,28.71875,-1.5714285714285714,28.34375,5.028985507246377,29.6796875,-0.10199789695057837
3786,2001-03-07,30.34375,30.5625,29.65625,29.9375,59743600.0,0.02103049421661418,1.1481481481481481,1.0,56.8901303538175,43.66778094668536,-1.3144483696116467,-0.8926922164890954,-2.765507219261707,-0.5913195548594743,7.156163944793151,0.90625,-1.1453806275991205,1.0160156250000014,-1.1950561232947443,3.227087373294747,-0.08952024914736967,2.1215514991473725,-2.564503477575677,91.02564102564102,44.726598655128996,1.1055358741473726,3,-1.46875,-0.609375,-2.578125,-2.203125,0.7462501525878906,2,-0.14418125643666324,-1.4761904761904763,29.71875,-1.64,28.71875,-1.5714285714285714,28.34375,-0.14418125643666324
3787,2001-03-08,29.625,30.296875,29.21875,30.15625,54626000.0,-0.023686920700308978,1.6538461538461537,-1.3076923076923077,51.23022847100176,45.13698632415214,-0.3098484240330919,-0.40903920833350327,-1.8824327372531613,0.16764406919878638,5.915442589363809,1.125,-0.8650188844597402,0.4332031249999986,-1.274021050761494,2.140427300761491,-0.42040896288074947,1.2868152128807466,-1.7331733384726498,60.0,13.218527850107549,0.8536120878807469,3,-0.265625,0.109375,-1.8203125,-1.484375,0.7700004577636719,3,-0.04219409282700426,1.1481481481481481,30.34375,-1.4761904761904763,29.71875,-1.64,28.71875,-0.04219409282700426
3788,2001-03-09,28.34375,29.09375,27.4375,28.96875,103794400.0,-0.043248945147679296,2.7857142857142856,1.1764705882352942,48.34162520729685,45.66114900564895,1.080085078960817,0.6884607729601484,-0.4554105225789442,1.4870552776413604,4.681763807480966,2.1875,-0.6972909703345707,-0.708984375,-2.1914829726035805,0.7735142226035805,-1.4502336738017902,0.032264923801790246,2.25,28.999999999999996,-19.803460560618095,0.7412492988017894,3,0.671875,1.390625,0.5625,-0.203125,2.396249771118164,4,-0.008820286659316445,1.6538461538461537,29.625,1.1481481481481481,30.34375,-1.4761904761904763,29.71875,-0.008820286659316445
3789,2001-03-12,25.96875,27.5,25.8125,27.34375,114376000.0,-0.08379272326350606,1.0,2.2,41.11424541607899,45.64749700720641,3.1932093781162756,2.930678966342512,2.0478215371185655,3.9137379605405087,4.9317518346770255,2.53125,-0.46160221053902006,-2.904296875,-4.906658986223221,-0.9019347637767794,-3.9054779306116103,-1.9031158193883897,4.561875000000001,3.289473684210526,-48.48605549064574,1.0011810556116105,3,2.21875,3.203125,2.9453125,2.171875,6.746250152587891,0,0.10036104020946146,2.7857142857142856,28.34375,1.6538461538461537,29.625,1.1481481481481481,30.34375,0.10036104020946146
3790,2001-03-13,27.09375,27.375,26.0,26.09375,91035600.0,0.04332129963898912,-1.3157894736842106,-0.7272727272727273,45.70871261378413,47.09295176741986,1.8568628543835715,1.7138822106261173,1.096993113422407,2.8469881829643846,5.607350799750932,1.40625,-0.3452187722850084,-1.6652343750000007,-3.8025539933788295,0.47208524337882807,-2.7338941841894133,-0.5965745658105881,3.248149999999999,26.973684210526315,-27.47907522480135,1.068659809189414,3,1.09375,2.078125,1.8203125,1.046875,6.926250457763672,1,0.10136102062608132,1.0,25.96875,2.7857142857142856,28.34375,1.6538461538461537,29.625,0.10136102062608132
3791,2001-03-14,27.0,27.625,26.09375,26.25,90686200.0,-0.0034602076124568004,-1.8823529411764706,0.75,47.43589743589743,47.92641685550954,1.7418706134588113,1.7315063167493534,1.386557612788657,2.988556180125549,5.786771254294731,1.53125,-0.39206506058627966,-1.654296875,-3.923607483159305,0.6150137331593051,-2.7889521790796543,-0.5196415709203457,3.1607239999999983,26.480836236933797,-30.898394194243266,1.1346553040796528,3,1.1875,2.171875,2.078125,1.140625,7.5,2,0.1118518688060619,-1.3157894736842106,27.09375,1.0,25.96875,2.7857142857142856,28.34375,0.1118518688060619
3792,2001-03-15,26.84375,28.0390625,26.75,27.65625,71638400.0,-0.0057870370370370905,-1.578125,-1.0833333333333333,43.00998573466477,48.1235313753412,1.6243564481923514,1.7952066876737618,1.740843744293322,3.111367358503635,6.41052613154986,1.2890625,-0.4223907755099887,-1.693359375,-4.0854747891045164,0.6987560391045164,-2.8894170820522582,-0.4973016679477418,3.143045039999997,31.428571428571427,-23.86788883129549,1.196057707052259,3,1.34375,2.328125,2.234375,1.296875,7.28125,3,0.15818394049221474,-1.8823529411764706,27.0,-1.3157894736842106,27.09375,1.0,25.96875,0.15818394049221474
3793,2001-03-16,27.28125,27.5625,26.2421875,26.25,112848800.0,0.016298020954598424,-1.5223880597014925,-1.2692307692307692,37.480438184663534,47.24304517315088,1.1401947227188707,1.254672041780978,1.4370039825466563,2.6161875104457053,6.82428436222532,1.3203125,-0.36010617808872425,-1.1496093750000007,-3.5678089152031056,1.2685901652031042,-2.358709145101553,0.05949039510155174,2.538573238399998,65.96491228070175,14.898745553424924,1.209099770101552,3,0.90625,1.75,1.875,0.859375,6.493751525878906,4,0.11413518287335345,-1.578125,26.84375,-1.8823529411764706,27.0,-1.3157894736842106,27.09375,0.11413518287335345
3794,2001-03-19,27.15625,27.75,26.5625,27.25,61036400.0,-0.004581901489117968,1.1714285714285715,-0.09090909090909091,37.36349453978159,45.397195328554055,1.140143948905017,1.3297087845563134,1.6889080141726964,2.7066449127573264,7.48298747081457,1.1875,-0.4110550138919571,-1.1996093750000014,-3.6806045468119635,1.2813857968119606,-2.4401069609059824,0.040888210905979605,2.5032803088639994,56.70498084291188,8.334199805232636,1.2404975859059815,3,1.03125,1.140625,2.03125,0.984375,7.688751220703125,0,0.13196777062805665,-1.5223880597014925,27.28125,-1.578125,26.84375,-1.8823529411764706,27.0,0.13196777062805665
3795,2001-03-20,26.34375,28.0625,26.3125,27.28125,91822800.0,-0.029919447640966657,-2.5,10.0,35.16886930983847,42.983721879223054,1.5908486438502152,2.1256713073874067,2.610405425657234,3.4845167179076952,7.873315413978689,1.75,-0.40477765692897805,-1.9324218749999993,-4.567585250313517,0.7027415003135182,-3.250003562656758,-0.6148401873432405,3.1618990965094405,12.698412698412698,-31.565483385430575,1.317581687656758,3,1.7109375,1.859375,3.0703125,1.796875,8.221248626708984,1,0.2418505396000148,1.1714285714285715,27.15625,-1.5223880597014925,27.28125,-1.578125,26.84375,0.2418505396000148
3796,2001-03-21,25.03125,26.625,24.875,26.125,124988600.0,-0.04982206405693945,-1.488888888888889,1.1666666666666667,30.25879230258792,40.653562304954846,2.3138475227318196,3.367146806573018,4.021921068079781,4.756400740904127,8.515210352823086,1.75,-0.5031643661158931,-3.0902343750000014,-6.0994311258485325,-0.08103762415147031,-4.594832750424267,-1.5856359995757359,4.326673132649063,4.901960784313726,-34.20155580428079,1.504598375424266,3,1.953125,2.703125,4.21875,2.484375,8.528751373291016,2,0.35910114188319286,-2.5,26.34375,1.1714285714285715,27.15625,-1.5223880597014925,27.28125,0.35910114188319286
3797,2001-03-22,27.0,27.03125,25.25,25.28125,126363200.0,0.0786516853932584,1.0,-1.5714285714285714,44.584382871536526,40.23609093431482,-0.07422220717182526,1.4246777716803436,2.130763233982581,2.7326229644100124,8.69292225585237,2.0,-0.7280966711206212,-1.091796875,-4.134444815785681,1.950851065785681,-2.6131208453928423,0.4295270953928423,2.0889477446901203,66.66666666666666,22.75706708352736,1.5213239703928412,3,-0.53125,0.734375,2.25,-0.140625,6.875,3,0.2777777777777777,-1.488888888888889,25.03125,-2.5,26.34375,1.1714285714285715,27.15625,0.2777777777777777
3798,2001-03-23,28.28125,28.5,27.1875,27.46875,99519600.0,0.04745370370370372,1.1,0.4727272727272727,48.356807511737095,41.040820056054606,-1.5257154498403338,0.1433961336383902,0.9264670236185495,1.377290324632007,8.748433871473429,1.5,-1.028895533508404,0.1941406249999993,-2.846958721181192,3.2352399711811906,-1.3264090480905963,1.714690298090595,0.5548608800087145,93.96551724137932,45.57990280051844,1.5205496730905956,3,-1.59375,-0.546875,1.25,-1.9375,6.803749084472656,4,0.20662983425414372,1.0,27.0,-1.488888888888889,25.03125,-2.5,26.34375,0.20662983425414372
3799,2001-03-26,28.03125,28.75,27.78125,28.5625,63118600.0,-0.008839779005524906,1.1379310344827587,-0.6538461538461539,43.28358208955223,40.77136110891773,-1.0643057726707212,0.26937955934405977,1.217849620684099,1.5400244307125561,9.057224360897159,0.96875,-1.2507971571705419,0.03164062500000142,-2.903060567388554,2.9663418173885567,-1.4357099711942745,1.4989912211942773,-3.15625,81.45161290322581,35.92986550561106,1.467350596194277,3,-1.21875,-0.296875,1.625,-1.6875,6.848751068115234,0,0.20490529412277025,1.1,28.28125,1.0,27.0,-1.488888888888889,25.03125,0.20490529412277025
3800,2001-03-27,29.125,29.28125,27.9375,28.03125,95135600.0,0.03901895206243022,-1.0975609756097562,-2.0588235294117645,45.32374100719424,40.53667706128404,-2.0558126141416366,-0.9156163618993176,0.2032233486395434,0.36597961928752554,8.98135194098231,1.34375,-1.333293245684935,1.1535156250000007,-1.7232862050758655,4.030317455075867,-0.2848852900379306,2.591916540037932,-4.172499999999999,96.45390070921985,54.34636330802622,1.4384009150379324,3,-2.046875,-1.390625,0.546875,-2.78125,5.139999389648445,1,0.19639489169796143,1.1379310344827587,28.03125,1.1,28.28125,1.0,27.0,0.19639489169796143
3801,2001-03-28,27.78125,28.96875,27.6875,28.6875,78681600.0,-0.04613733905579398,-1.3428571428571427,-0.8285714285714286,43.24942791762014,40.56328174827908,-0.6588759097390167,0.3085885393939449,1.6272254695749524,1.6148181176109446,9.03297462412502,1.4375,-1.1636205212210022,-0.10429687499999929,-2.8900905605899005,2.681496810589902,-1.49719371779495,1.2885999677949513,-2.6555999999999997,62.7906976744186,21.998542837665973,1.39289684279495,3,-0.703125,-0.046875,1.796875,-1.4375,7.59375,2,0.2441844275080849,-1.0975609756097562,29.125,1.1379310344827587,28.03125,1.1,28.28125,0.2441844275080849
3802,2001-03-29,27.6875,28.59375,27.28125,27.6875,86985000.0,-0.003374578177727794,-2.230769230769231,-0.0,47.368421052631575,41.661946511386645,-0.48372192949479853,0.25870003678360476,1.7957482219993537,1.6066591965738866,9.4474436197652,1.3125,-1.129044257144649,-0.09843749999999929,-2.7535185121195163,2.5566435121195177,-1.4259780060597578,1.2291030060597592,-2.395626,23.88059701492537,-17.642969467136652,1.3275405060597583,3,-0.609375,0.046875,1.796875,-1.34375,8.002498626708984,3,0.21209937239877252,-1.3428571428571427,27.78125,-1.0975609756097562,29.125,1.1379310344827587,28.03125,0.21209937239877252
3803,2001-03-30,27.34375,28.09375,26.9375,27.875,91201600.0,-0.01241534988713322,1.3870967741935485,-100.0,56.58682634730539,43.797872267778175,-0.1454718891228346,0.5519922195497529,2.170513385159474,1.8619329086823058,9.963833143496927,1.15625,-1.1203241065229896,-0.3921874999999986,-3.040694014974985,2.256319014974988,-1.7164407574874936,0.9320657574874964,-1.89230096,17.333333333333336,-27.827530308452545,1.3242532574874935,3,-0.265625,0.390625,1.7890625,-1.0,8.686248779296882,4,0.23885714285714288,-2.230769230769231,27.6875,-1.3428571428571427,27.78125,-1.0975609756097562,29.125,0.23885714285714288
3804,2001-04-02,27.90625,28.46875,27.3125,27.40625,75924000.0,0.020571428571428463,-2.3636363636363638,-0.9411764705882353,54.11392405063291,45.90287835008866,-0.6597791521136216,-0.07852529369231931,1.5575500299195042,1.203349834148824,10.58115977137577,1.15625,-1.0233114405182633,0.2109375,-2.398735406882693,2.820610406882693,-1.0938989534413466,1.5157739534413466,-2.3016089215999997,41.333333333333336,-5.874941271174457,1.304836453441347,4,-0.828125,-0.171875,1.171875,-1.5625,7.293750762939453,0,0.25724520795422734,1.3870967741935485,27.34375,-2.230769230769231,27.6875,-1.3428571428571427,27.78125,0.25724520795422734
3805,2001-04-03,26.6875,27.65625,26.375,27.65625,94187600.0,-0.043673012318029114,1.6451612903225807,-1.9375,48.57954545454545,47.93851758919506,0.6848823428529158,0.9502047511251526,2.7247383386114308,2.309970759110115,11.012230819382756,1.53125,-0.9231969304641652,-0.8562499999999993,-3.3190822645187126,1.606582264518714,-2.087666132259354,0.3751661322593556,-0.9357945647359998,12.048192771084338,-36.221229452010725,1.2314161322593562,4,0.578125,1.046875,2.546875,-0.34375,8.3125,1,0.30697896273968084,-2.3636363636363638,27.90625,1.3870967741935485,27.34375,-2.230769230769231,27.6875,0.30697896273968084
3806,2001-04-04,25.96875,27.5,25.53125,26.6875,104046600.0,-0.02693208430913352,-1.4705882352941178,0.7419354838709677,46.216216216216225,48.119832405270586,1.7328270762838827,1.3959566642380565,3.375459573888147,2.9197563791277616,11.287037229918544,1.96875,-0.8271748006352055,-1.3562499999999993,-3.5324331325309437,0.8199331325309451,-2.4443415662654715,-0.2681584337345271,3.3125,14.285714285714285,-34.62213177108318,1.0880915662654729,4,1.4375,1.75,3.28125,0.375,8.731250762939446,2,0.3194704939455477,1.6451612903225807,26.6875,-2.3636363636363638,27.90625,1.3870967741935485,27.34375,0.3194704939455477
3807,2001-04-05,28.375,28.6875,26.75,26.875,113364000.0,0.09265944645006008,-1.2142857142857142,-2.0869565217391304,54.041570438799084,48.7514727304997,-0.5116759127043586,-1.1686595502851347,0.889456507331829,0.40595160945759545,11.592938347133595,2.71875,-0.5631520745956067,1.1125000000000007,-0.8465167713735156,3.071516771373517,0.13299161431324436,2.092008385686757,0.8312500000000007,90.0990099009901,41.55807511478087,0.9795083856867574,4,-0.96875,-0.65625,0.875,-2.03125,5.985000610351555,3,0.24669603524229067,-1.4705882352941178,25.96875,1.6451612903225807,26.6875,-2.3636363636363638,27.90625,0.24669603524229067
3808,2001-04-06,28.09375,28.59375,27.53125,28.1875,92622000.0,-0.009911894273127775,1.3448275862068966,-0.0625,53.424657534246585,49.87825889102129,-0.2903535849079546,-0.956120006525655,1.1041747863554505,0.6048619777577002,11.703081740706686,1.0625,-0.08648272949763225,0.84375,-1.089234976933092,2.776734976933092,-0.12274248846654601,1.810242488466546,1.0390000000000015,81.1881188118812,32.288599805034664,0.9664924884665453,4,-0.6875,-0.375,1.15625,-1.75,6.041248321533196,4,0.2703892725858592,-1.2142857142857142,28.375,-1.4705882352941178,25.96875,1.6451612903225807,26.6875,0.2703892725858592
3809,2001-04-09,28.57500076293945,28.709999084472656,27.82999992370605,28.28499984741211,56295600.0,0.017130171762027135,2.142867847411457,-3.0933430989582953,58.352833450576796,51.3259358291749,-0.7670225613508954,-1.298690253905452,0.5253525121885048,0.050718705587442514,10.92763003419871,0.8799991607666051,0.075718957041925,1.1946882247924755,-0.7259720335182216,3.1153484831031726,0.23435809563712695,2.155018353947824,0.4857192370605503,95.75309916115626,40.528072490606135,0.9603301291553484,4,-1.3250007629394496,-0.8562507629394496,0.6749992370605504,-2.2312507629394496,6.005001068115245,0,0.26089231206692554,1.3448275862068966,28.09375,-1.2142857142857142,28.375,-1.4705882352941178,25.96875,0.26089231206692554
3810,2001-04-10,29.84000015258789,30.045000076293945,28.88999938964844,28.97500038146973,109199400.0,0.04426944377510189,-1.2318816008432947,2.982748414932544,68.06612227840503,54.083346313706556,-2.145561987756171,-2.474254754957954,-0.8325901787278305,-1.2995182918112143,10.147465555087699,1.4699993133544957,0.125220071337111,2.322375106811524,0.11648367656614411,4.528266537056904,1.2194293916888341,3.425320821934214,-4.308750152587891,95.45832356153906,32.468724959067515,1.1029457151226905,4,-2.051875114440918,-2.1212501525878906,-0.5900001525878906,-3.4962501525878906,4.244998931884766,1,0.17962468441498025,2.142867847411457,28.57500076293945,1.3448275862068966,28.09375,-1.2142857142857142,28.375,0.17962468441498025
3811,2001-04-11,30.020000457763672,30.75,29.85000038146973,30.32500076293945,109879600.0,0.006032181777994028,-1.7906945109798345,-0.35260160217327285,63.10764035485955,55.83214845839855,-2.2066522193713,-2.546989066957927,-1.087224624812528,-1.5745543287241404,9.663053752155133,0.9099998474121094,0.2823749369552182,2.351375389099122,-0.10460432262497221,4.807355100823216,1.123385533237073,3.5793652449611706,-4.398475456237794,81.7500114440918,18.43135011090041,1.2279898558620472,4,-1.8793754577636719,-2.207500457763672,-0.7700004577636719,-3.676250457763672,4.0249977111816335,2,0.16588938928375052,-1.2318816008432947,29.84000015258789,2.142867847411457,28.57500076293945,1.3448275862068966,28.09375,0.16588938928375052
3812,2001-04-12,31.09000015258789,31.15500068664551,29.67499923706055,29.78000068664551,87520000.0,0.03564289402092591,1.055556806516762,-4.295075918653264,62.41848177159143,56.480110172208114,-3.065635024578974,-3.4599530176244357,-2.1836886686439136,-2.7253510596215342,9.544851170872912,1.480001449584961,0.36093551112726985,3.2090625762939453,0.35193559814664255,6.066189554441248,1.7804990872202922,4.6376260653675985,-5.263336151123049,98.2062636290856,37.16291337107732,1.428563489073652,4,-2.7468748092651367,-3.0749998092651367,-1.7853126525878906,-4.746250152587891,3.3050003051757812,3,0.11611452533399436,-1.7906945109798345,30.020000457763672,-1.2318816008432947,29.84000015258789,2.142867847411457,28.57500076293945,0.11611452533399436
3813,2001-04-16,30.395000457763672,30.790000915527344,30.059999465942386,30.70000076293945,65857400.0,-0.022354444883023517,2.010311467673416,-0.23282475535695618,60.055303577369024,57.140263452956574,-2.114679852216348,-2.655886948245932,-1.5449310532710925,-2.1170080044542416,9.133321052379795,1.0300006866455043,0.5713239665015983,2.3583753585815437,-0.6938436475337042,5.410594364696792,0.832265855523918,3.8844848616391694,-4.248636255187989,77.14285550388979,17.909319830651768,1.5261095030576246,4,-2.051875114440918,-2.380000114440918,-0.8481254577636719,-4.051250457763672,4.759998321533203,0,0.1304490900764279,1.055556806516762,31.09000015258789,-1.7906945109798345,30.020000457763672,-1.2318816008432947,29.84000015258789,0.1304490900764279
3814,2001-04-17,30.739999771118164,31.05500030517578,30.020000457763672,30.26000022888184,85149200.0,0.011350528315796415,-1.1562517384704638,-1.5737674162643587,57.33757334973602,58.1133776635333,-2.2522921078817184,-2.8655530192931593,-1.9181372378976356,-2.532568356682795,8.903058696109214,1.0349998474121094,0.739729967318965,2.5241871833801284,-0.7248517116467852,5.773226078407042,0.8996677358666716,4.148706630893585,-4.293117379498291,81.67767426546052,26.030632411249087,1.624519447513456,4,-2.39687442779541,-2.72499942779541,-1.364999771118164,-3.755624771118164,4.109998703002923,1,0.11044237396529888,2.010311467673416,30.395000457763672,1.055556806516762,31.09000015258789,-1.7906945109798345,30.020000457763672,0.11044237396529888
3815,2001-04-18,32.71500015258789,33.154998779296875,31.5,31.69499969482422,156696400.0,0.06424854899723664,-1.3475162530470235,2.1250029802350965,71.19991555131126,60.88934425632164,-3.6681187254352388,-4.573233807717205,-3.9171102088527903,-4.57185235633812,9.298069434558034,2.414999008178711,0.875719107535712,4.18062505722046,0.48566022560695643,7.875589888833968,2.3331426414137084,6.028107473027212,-5.98563066326648,87.35635963830525,31.265735200015285,1.847482415806753,4,-2.762500762939453,-3.700000762939453,-4.035312652587891,-5.730625152587891,3.145000457763672,2,0.05700753995928909,-1.1562517384704638,30.739999771118164,2.010311467673416,30.395000457763672,1.055556806516762,31.09000015258789,0.05700753995928909
3816,2001-04-19,34.02000045776367,34.5,32.875,32.904998779296875,159375600.0,0.039889967876786114,-1.7659592427739847,1.0931384098703378,74.64487461752816,63.17860027618043,-4.147052119917468,-5.449700376573425,-5.24148749915863,-5.938192173757066,9.094806235132422,1.7849998474121094,1.0605458372991556,5.036187839508056,0.9675412857867798,9.104834393229329,3.0018645626474196,7.070511116368692,-6.776580625244225,90.05182453185962,28.65225337755699,2.0343232768606367,4,-3.004375457763672,-4.332500457763672,-5.340312957763672,-7.035625457763672,1.4350013732910156,3,0.0019106004066542503,-1.3475162530470235,32.71500015258789,-1.1562517384704638,30.739999771118164,2.010311467673416,30.395000457763672,0.0019106004066542503
3817,2001-04-20,34.5,35.54999923706055,34.25,35.150001525878906,192919600.0,0.014109333797107215,-1.2608652385343622,-0.5829601321970228,77.55848786524433,65.86013697962463,-4.097776169243442,-5.627536026960353,-5.7699386925324205,-6.490835066892593,9.340662508573628,1.529998779296875,1.4540920941396642,5.141187381744384,0.5001515756944315,9.782223187794337,2.8206694787194095,7.461705284769359,-6.530922150732497,81.01266783292036,13.459076772308109,2.3205179030249763,4,-2.810000419616699,-4.287500381469727,-5.8203125,-7.515625,0.6699981689453054,4,-0.01318845887115061,-1.7659592427739847,34.02000045776367,-1.3475162530470235,32.71500015258789,-1.1562517384704638,30.739999771118164,-0.01318845887115061
3818,2001-04-23,34.125,34.235000610351555,33.450000762939446,34.05500030517578,92171200.0,-0.010869565217391353,4.4137749598803,-0.1076915853844619,74.29911222670712,67.631945732528,-3.1036551792844556,-5.051270894098337,-5.40945687818094,-6.197384194914505,10.429144970602684,1.049999237060554,1.9798508190383082,4.473999881744383,-0.5972647520929044,9.545264515581675,1.9383675648257395,7.009632198663027,-5.246211584197333,74.23147284597174,3.2223480046055926,2.535632316918645,4,-1.9050006866455078,-3.9125003814697266,-5.4453125,-7.140625,0.470001220703125,0,0.007912101326408072,-1.2608652385343622,34.5,-1.7659592427739847,34.02000045776367,-1.3475162530470235,32.71500015258789,0.007912101326408072
3819,2001-04-24,33.775001525878906,34.96500015258789,33.56999969482422,34.09999847412109,89176600.0,-0.010256365542010037,-2.795916460794287,-4.642833787465839,79.71076418050598,68.92579483276143,-2.166272733269679,-4.4785176867095515,-5.027971184377222,-5.9023585452652085,11.841870519103253,1.3950004577636719,2.241232983271857,3.8368138313293443,-1.492221961192115,9.165849623850804,1.172295935068611,6.501331727590074,-4.095667811525292,56.172887764050095,-21.373439845600437,2.6645178962607305,4,-1.1625022888183594,-3.562501907348633,-5.165626525878906,-6.790626525878906,0.8149986267089844,1,0.04085854007617429,4.4137749598803,34.125,-1.2608652385343622,34.5,-1.7659592427739847,34.02000045776367,0.04085854007617429
3820,2001-04-25,34.845001220703125,34.89500045776367,33.625,33.78499984741211,76744000.0,0.031680226394789957,1.1896562496917,-3.2615733133011653,86.14477445010563,71.48547639889988,-2.739767115924991,-5.373520449540639,-6.0473563611138985,-7.006198988181534,13.420002305916483,1.2700004577636719,2.5979472502855465,4.62081346511841,-1.122339544308332,10.363966474545151,1.7492369604050424,7.49238996983178,-4.46118764362468,73.64492645118969,-11.411724327313152,2.8715765047133703,4,-2.232501983642578,-4.632501602172852,-6.602813720703125,-7.798126220703125,0.3249969482421804,2,0.00014341378226134793,-2.795916460794287,33.775001525878906,4.4137749598803,34.125,-1.2608652385343622,34.5,0.00014341378226134793
3821,2001-04-26,34.564998626708984,35.5,34.125,35.03499984741211,118737600.0,-0.008035660329602123,-1.0370393394632291,-0.44339680357573424,80.48509497008548,73.49287786539921,-1.9525928979230258,-4.8056252292384585,-5.709882426610662,-6.700635173760578,15.258562623028018,1.375,2.8736807101207305,4.001623439788819,-1.9321658473664982,9.935412726944136,1.0347287962111622,6.968518083366476,-3.5612427704326883,53.09517494940997,-30.029703587299814,2.9668946435776578,4,-1.779998779296875,-4.352499008178711,-6.436092376708984,-6.627498626708984,0.8250007629394531,3,0.037465703315315846,1.1896562496917,34.845001220703125,-2.795916460794287,33.775001525878906,4.4137749598803,34.125,0.037465703315315846
3822,2001-04-27,33.560001373291016,34.84000015258789,33.10499954223633,34.764999389648445,121572400.0,-0.02907557625769408,1.5608873748961867,2.563818907863141,75.12930778989339,75.16776722234637,-0.6262352586522013,-3.5185131334747695,-4.660929359134251,-5.669673526587314,16.6239300313858,1.7350006103515625,2.901083477577316,2.7030011177063002,-3.2127514390711767,8.61875367448378,-0.2548751606824382,5.660877396095039,-2.0106963113206078,18.997985139407646,-61.71274449547737,2.95787627838874,4,-0.7750015258789062,-3.160001754760742,-6.200626373291016,-5.622501373291016,2.7399978637695312,4,0.056466042318813026,-1.0370393394632291,34.564998626708984,1.1896562496917,34.845001220703125,-2.795916460794287,33.775001525878906,0.056466042318813026
3823,2001-04-30,33.875,34.529998779296875,33.84000015258789,34.264999389648445,74368200.0,0.00938613271213029,-2.0,0.3236514785537723,74.74323799197953,77.10172996037343,-0.4421836809424349,-3.498488003675188,-4.934457631795961,-5.955115542047359,17.835238344164207,0.9699974060058594,3.057139230134034,2.691437244415283,-3.128024536768727,8.510899025599297,-0.21829364617672553,5.601168135007288,-1.8456116370187772,32.150326120716436,-44.73026575114108,2.9097308905920065,4,-0.35000038146972656,-3.3343753814697266,-6.7734375,-5.9375,2.3050003051757812,0,0.038228728234547704,1.5608873748961867,33.560001373291016,-1.0370393394632291,34.564998626708984,1.1896562496917,34.845001220703125,0.038228728234547704
3824,2001-05-01,35.084999084472656,35.150001525878906,33.799999237060554,33.830001831054695,83702800.0,0.03571953016893459,-1.053231608261789,-3.217946711530108,74.6128644326481,77.48094650274419,-1.0851428007227355,-4.3669959712329245,-6.063892597454441,-7.155665401935231,19.48960205493097,1.3500022888183523,3.2006880066080328,3.5424988746643074,-2.3112960773700593,9.396293826698674,0.6156013986471223,6.469396350681492,-2.6331374166019117,82.67219890576347,7.805245491826824,2.926897476017184,5,-0.8724994659423828,-4.544374465942383,-7.874061584472656,-6.381874084472656,1.7550010681152344,1,-0.013966021848533683,-2.0,33.875,1.5608873748961867,33.560001373291016,-1.0370393394632291,34.564998626708984,-0.013966021848533683
3825,2001-05-02,34.880001068115234,35.57500076293945,34.674999237060554,35.5,92864400.0,-0.005842896443116863,1.337664911246396,-0.4940241344721752,72.75282744983741,77.27071903966743,-0.6042908162467597,-3.7068172998624505,-5.755880493747171,-6.916866640786896,20.678669749678185,0.9000015258788991,3.447913725093535,2.9278758049011238,-2.6347793566790045,8.490530966481252,0.14654822411105783,5.709203385691186,-2.056362891941717,71.86237443937877,-2.045768456105179,2.7813275807900633,5,-0.5400009155273438,-4.326875686645508,-7.606563568115234,-6.176876068115234,1.7150001525878977,2,-0.008314246176799656,-1.053231608261789,35.084999084472656,-2.0,33.875,1.5608873748961867,33.560001373291016,-0.008314246176799656
3826,2001-05-03,34.264999389648445,35.09000015258789,34.06999969482422,34.625,66273400.0,-0.017631928315190892,-1.720001220703125,0.5806471460477708,65.52567675003297,75.93374002686618,0.05489109746051213,-2.570188319915488,-5.0489317840477455,-6.242855786788397,21.241952796830795,1.0200004577636719,3.73495050444167,1.89806165695191,-2.981263115339992,6.777386429243812,-0.5416007291940375,4.337724043097861,-1.056170451327695,46.96353336545737,-22.884971778965927,2.439662386145951,5,0.07500076293944602,-3.711874008178718,-6.858749389648445,-5.561874389648445,1.795001983642571,3,0.026411755301833262,1.337664911246396,34.880001068115234,-1.053231608261789,35.084999084472656,-2.0,33.875,0.026411755301833262
3827,2001-05-04,35.375,35.525001525878906,33.97999954223633,34.0,119538400.0,0.03239459011013124,-1.1837469738551871,-3.8194379688891527,73.40226322067426,75.83409013730697,-1.0258132437999379,-3.2979661522834363,-6.035064914908794,-7.297271990753849,22.793422567310095,1.5450019836425781,3.7187045188333023,2.658062267303464,-2.015490880072022,7.33161541467895,0.3212856936157209,4.994838840991207,-1.8349070062326334,88.73236106991953,18.98835436160836,2.3367765736877426,5,-1.0349998474121094,-4.821874618530273,-7.96875,-6.671875,0.6650009155273438,4,0.00042401101479683234,-1.720001220703125,34.264999389648445,1.337664911246396,34.880001068115234,-1.053231608261789,35.084999084472656,0.00042401101479683234
3828,2001-05-07,35.689998626708984,36.07500076293945,35.349998474121094,35.415000915527344,109356200.0,0.008904554818628618,-2.5802352852527575,0.19999833540482956,73.32705579833367,75.12478920595449,-1.2242098176248817,-3.177611564974619,-6.245167747325702,-7.583230662616785,24.516739743989227,0.7250022888183594,3.5310042670725608,2.5932484626770034,-1.7190362403348445,6.905533165688855,0.4371061111710759,4.749390814182927,-1.8650185452575272,83.07684052731652,14.22923982137631,2.1561423515059253,5,-1.0999984741210938,-4.886873245239258,-8.283748626708984,-6.986873626708984,-0.3449974060058594,0,0.017091640062296465,-1.1837469738551871,35.375,-1.720001220703125,34.264999389648445,1.337664911246396,34.880001068115234,0.017091640062296465
3829,2001-05-08,36.02999877929688,36.04999923706055,35.375,35.875,75084000.0,0.009526482646974754,5.923079932704723,0.5636366158498781,68.46796991254035,73.16069981289168,-1.3529801951670848,-3.08883142021066,-6.519493126642786,-7.8944138236886445,26.4196483176383,0.6749992370605469,3.2599387933716315,2.5604987144470286,-1.3787485281154375,6.499745957009495,0.5908750931657991,4.530122335728262,-2.049999237060554,97.85193520663117,30.05071494526385,1.9696236212812328,5,-1.4399986267089915,-5.2268733978271555,-8.623748779296882,-7.326873779296882,-1.579998016357436,1,0.004163239826838083,-2.5802352852527575,35.689998626708984,-1.1837469738551871,35.375,-1.720001220703125,34.264999389648445,0.004163239826838083
3830,2001-05-09,35.20000076293945,35.650001525878906,34.93000030517578,35.61999893188477,76676600.0,-0.023036304315234957,1.9999841055392196,-2.7096869462491835,56.9411844959793,70.54470976021322,-0.522249982147045,-1.935943300335822,-5.629088609822251,-7.031151136843796,28.171272702505263,1.0999984741211009,3.0493404155190085,1.462500667572023,-2.1530741125760073,5.078075447720053,-0.34528672250198866,3.270288057646038,-0.8848010253906224,58.23391455083103,-6.473804615934569,1.8077873900740147,5,-0.6100006103515625,-4.396875381469727,-7.793750762939453,-6.496875762939453,-1.190002441406257,2,0.046590890741545765,5.923079932704723,36.02999877929688,-2.5802352852527575,35.689998626708984,-1.1837469738551871,35.375,0.046590890741545765
3831,2001-05-10,35.0,35.61999893188477,34.97999954223633,35.564998626708984,64334600.0,-0.005681839733083893,-1.1157020624602214,1.3452406902815395,53.04136490160207,68.0904938837364,-0.2839115049776879,-1.4163405373973035,-5.363715311370118,-6.784739733459681,29.583582311607987,0.6399993896484446,2.8030343276745384,1.0134999275207548,-2.1861017709832566,4.21310162602477,-0.5863009217312509,2.6133007767727605,-0.4032320983886706,48.68734431674169,-13.381321698760516,1.599800849252007,5,-0.0625,-4.196874618530273,-7.5,-6.296875,-1.5600013732910156,3,0.04557146344866081,1.9999841055392196,35.20000076293945,5.923079932704723,36.02999877929688,-2.5802352852527575,35.689998626708984,0.04557146344866081
3832,2001-05-11,34.700000762939446,35.0,34.325000762939446,34.97999954223633,51128800.0,-0.008571406773158707,3.218749254941274,0.49557426524702325,53.52978065822666,65.73344306887498,0.21769550030136742,-0.8769856940809362,-5.006274467521983,-6.389206853739491,30.61449391364015,0.674999237060554,2.347705913910808,0.5330006599426227,-2.3723721711774672,3.438373491062716,-0.9196857556174223,1.9856870755026677,1.375000000000007,21.428571428571342,-37.486335332299234,1.4526864155600463,5,0.23749923706055398,-3.2875003814697195,-7.137500762939446,-5.996875762939446,-1.0400009155273366,4,0.039193100301141426,-1.1157020624602214,35.0,1.9999841055392196,35.20000076293945,5.923079932704723,36.02999877929688,0.039193100301141426
3833,2001-05-14,34.360000610351555,34.59999847412109,34.150001525878906,34.564998626708984,44968000.0,-0.009798275075285301,2.2727323169971627,0.7321389645776635,53.59557147814339,63.398188296152234,0.7082030643133095,-0.23685055526134846,-4.568531370408927,-5.943702851637202,31.644315502026526,0.5499992370605398,2.0561042548625608,-0.0052495002746653086,-2.304854279993428,2.2943552794440976,-1.1550518901340467,1.1445528895847161,1.6800001525879011,11.052596707711146,-46.21768646756762,1.1498023898593797,5,0.6674995422363352,-2.556875228881829,-6.797500610351555,-5.656875610351555,0.3450012207031392,0,0.048894070876985385,3.218749254941274,34.700000762939446,-1.1157020624602214,35.0,1.9999841055392196,35.20000076293945,0.048894070876985385
3834,2001-05-15,34.134998321533196,34.650001525878906,34.0,34.36999893188477,61385600.0,-0.006548378487239437,-1.5742774697466424,1.1463555332254338,45.1302936794784,60.32901787722346,0.8764435936386548,0.26934712714132303,-4.258474655953378,-5.589483271635817,32.51584277696411,0.6500015258789062,1.8733444466424274,-0.4000017166137795,-1.9528015839645647,1.1527981507370058,-1.176401650289172,0.37639821706161314,1.829402471923835,8.18170889031672,-45.07505620189821,0.7763999336753917,5,0.8925018310546946,-2.182497978210442,-6.572498321533196,-5.431873321533196,0.7849998474121094,1,0.03544757459110892,2.2727323169971627,34.360000610351555,3.218749254941274,34.700000762939446,-1.1157020624602214,35.0,0.03544757459110892
3835,2001-05-16,34.580001831054695,34.939998626708984,33.665000915527344,33.84999847412109,91893800.0,0.013036576282494883,-1.3181808723877957,-3.106389195506658,50.100625139757184,58.61512325385948,0.4295854810345787,-0.03032602095893111,-4.643737043270736,-5.874924386742709,32.20081445024929,1.2749977111816406,1.6874043001726946,-0.048248291015617895,-1.3434909464449802,1.2469943644137444,-0.6958696187302991,0.5993730366990633,1.2665349147949172,46.80316337262527,-6.206605797833532,0.6476213277146806,5,0.28999900817870383,-2.0975017547607493,-7.095626831054695,-5.876876831054695,-0.16500091552735086,2,-0.0037594291854115003,-1.5742774697466424,34.134998321533196,2.2727323169971627,34.360000610351555,3.218749254941274,34.700000762939446,-0.0037594291854115003
3836,2001-05-17,34.084999084472656,35.06999969482422,33.775001525878906,34.549999237060554,106984800.0,-0.014314711404598612,-1.387103805924233,-0.6369835812004195,53.77967923602829,56.43483614445437,1.001710617444445,0.4951842920539349,-4.113662117810268,-5.23708592895127,31.329480710961032,1.2949981689453125,1.3945146015748975,-0.5465009689331026,-1.8356293642171053,0.7426274263509001,-1.1910651665751075,0.09806322870890227,1.5870147949511733,29.893134081973976,-26.28625067261317,0.644564197642002,5,0.7850017547607422,-1.2099990844726562,-6.33156156539917,-5.381874084472656,0.34000015258789773,3,-0.0022004038419829453,-1.3181808723877957,34.580001831054695,-1.5742774697466424,34.134998321533196,2.2727323169971627,34.360000610351555,-0.0022004038419829453
3837,2001-05-18,34.044998168945305,34.59999847412109,33.625,33.845001220703125,90605400.0,-0.0011735636380161285,-2.046873137353052,-0.43010082282580653,51.27434798473202,53.98453527627641,0.931128711611322,0.5263353197621825,-4.015159719395157,-5.076982532319313,29.96631541638799,0.9749984741210866,1.1262996825143716,-0.5637517929077234,-1.8784571195772202,0.7509535337617734,-1.2211044562424718,0.09360087042702503,1.4664546733668047,29.065623366543154,-28.907674984771585,0.6573526633347481,5,0.792501449584968,-1.1699981689453054,-6.068435668945305,-5.341873168945305,1.0250015258789134,4,-0.01777058524820785,-1.387103805924233,34.084999084472656,-1.3181808723877957,34.580001831054695,-1.5742774697466424,34.134998321533196,-0.01777058524820785
3838,2001-05-21,34.39500045776367,34.99499893188477,33.875,34.025001525878906,103491600.0,0.010280578870397017,-2.343270495396777,1.8500228885329109,44.06198315364018,51.27275896973194,0.42254838003363915,0.20827636581893216,-4.260082457895017,-5.307120603471979,29.297973036491808,1.1199989318847727,1.0099737460428884,-0.22724952697753764,-1.5264936609519992,1.071994606996924,-0.8768715939647649,0.4223725400096896,0.9278071003172244,53.287240164942794,-1.497296476693002,0.6496220669872305,5,0.24250030517578125,-1.3474998474121094,-6.215937614440918,-5.691875457763672,1.1749992370605469,0,-0.021369402545992955,-2.046873137353052,34.044998168945305,-1.387103805924233,34.084999084472656,-1.3181808723877957,34.580001831054695,-0.021369402545992955
3839,2001-05-22,35.154998779296875,35.174999237060554,34.59000015258789,34.72499847412109,83455600.0,0.022096185824054926,1.4893513408219796,1.1621663419009811,52.16023023597148,50.74154182973107,-0.5303985008383378,-0.466977270940518,-4.827438406905976,-5.938125655180897,28.35642307155802,0.7799987792968821,0.7092367839901286,0.4637489318847656,-0.7918859022678078,1.719383766037339,-0.16406848519152106,1.0915663489610523,-1.529998779296875,98.70964725107812,44.18160428583239,0.6278174170762865,5,-0.5324993133544922,-2.1074981689453125,-6.975935935974121,-6.451873779296875,1.2150001525878977,1,-0.012800368763124181,-2.343270495396777,34.39500045776367,-2.046873137353052,34.044998168945305,-1.387103805924233,34.084999084472656,-0.012800368763124181
3840,2001-05-23,34.84999847412109,35.79999923706055,34.755001068115234,35.19499969482422,93637400.0,-0.008675873012841784,-2.9065641800835675,-0.8023278508188318,54.83070452420596,50.94035734335373,-0.3132038852790089,-0.17031555544421195,-4.365635652232136,-5.489626874996723,27.52218425537587,1.0449981689453125,0.3623211550945342,0.15849876403807883,-1.0972668751401642,1.4142644032163219,-0.4693840555510391,0.7863815836271968,-1.1939984893798723,56.32178868148199,0.8023152236081046,0.62788281958912,5,-0.1374988555908132,-1.06249809265136,-6.670935630798333,-6.146873474121087,1.6500015258789134,2,0.0020085996524847882,1.4893513408219796,35.154998779296875,-2.343270495396777,34.39500045776367,-2.046873137353052,34.044998168945305,0.0020085996524847882
3841,2001-05-24,35.86000061035156,35.88999938964844,34.634998321533196,34.970001220703125,80781600.0,0.02898141120380493,1.6421159992932899,-2.5796992481202476,54.07220688373995,51.00062692396632,-1.3280439561986128,-1.1365989809755064,-5.200843793963312,-6.339320103654622,26.358321661866725,1.2550010681152415,0.0971060300508455,1.1037508010864272,-0.2539593602568502,2.4614609624297046,0.4248957204147885,1.782605881758066,-2.1182406555175746,98.67555022601877,45.401003142299004,0.6788550806716396,5,-1.1025009155273438,-1.385000228881836,-6.376251220703125,-6.845001220703125,-0.5600013732910156,3,-0.040295584780528304,-2.9065641800835675,34.84999847412109,1.4893513408219796,35.154998779296875,-2.343270495396777,34.39500045776367,-0.040295584780528304
3842,2001-05-25,35.45500183105469,35.95000076293945,35.18000030517578,35.83000183105469,52747600.0,-0.011293886570095779,1.5040752273319355,-0.4213486035626725,48.05627442554034,50.38514947367709,-0.899251512365737,-0.6138233874254979,-4.617116092679666,-5.77473997723753,26.007590247087393,0.7700004577636719,0.005165043359049548,0.6040019989013672,-0.6637131377174015,1.8717171355201359,-0.029855569408013594,1.237859567210748,-1.5843475101318347,76.14463855986499,25.53941515312104,0.6338575683093831,5,-0.6675014495849609,-0.8650016784667969,-5.1034393310546875,-5.7675018310546875,-0.220001220703125,4,-0.0290509812663996,1.6421159992932899,35.86000061035156,-2.9065641800835675,34.84999847412109,1.4893513408219796,35.154998779296875,-0.0290509812663996
3843,2001-05-29,35.169998168945305,35.875,35.025001525878906,35.400001525878906,71210800.0,-0.008038461356381865,-2.2692460055460186,0.613342285156269,42.82137958001481,50.12860346262558,-0.5445297444630484,-0.2390853231274903,-4.16711436332233,-5.366617207068089,25.57156867617383,0.8499984741210938,-0.04092747539382202,0.2542484283447166,-0.9333246098339956,1.4418214665234288,-0.3395380907446395,0.8480349474340727,-1.1329961326611269,42.646893828046466,-1.9000664627399502,0.5937865190893566,5,-0.38249778747557883,-0.5799980163574148,-4.218748569488518,-4.957498550415032,-0.914997100830071,1,-0.002843289147776651,1.5040752273319355,35.45500183105469,1.6421159992932899,35.86000061035156,-2.9065641800835675,34.84999847412109,-0.002843289147776651
3844,2001-05-30,34.595001220703125,35.290000915527344,34.325000762939446,34.779998779296875,86501800.0,-0.016349075296509308,-1.6620749892135593,0.8043254718545544,44.72538560954216,49.531354625935016,0.11463585535848608,0.31338755082366987,-3.4263692197541076,-4.674586587647891,24.548702800564442,0.9650001525878977,-0.08580644893403644,-0.2962486267089872,-1.489324752756204,0.8968274993382295,-0.8927866897325956,0.3002894363146211,-0.4049592862865268,16.615412785457096,-25.117934959925236,0.5965380630236066,5,0.19249916076660156,-0.005001068115234375,-3.378751754760742,-4.382501602172852,-1.56500244140625,2,0.028183218376000907,-2.2692460055460186,35.169998168945305,1.5040752273319355,35.45500183105469,1.6421159992932899,35.86000061035156,0.028183218376000907
3845,2001-05-31,34.59000015258789,35.189998626708984,34.200000762939446,34.74499893188477,70682600.0,-0.00014456042603749886,-1.1176480188001658,0.8378422962718959,46.29964862171994,48.70024011323409,0.13544815504410934,0.31152031944285596,-3.226067389536034,-4.5568814877503705,23.236844221376384,0.9899978637695384,-0.1066883182083842,-0.2867496490478487,-1.4874262450709637,0.9139269469752662,-0.8870879470594062,0.31358864896370875,1.3600006103515625,22.28567940848246,-17.801008185549634,0.6003382980115566,5,0.19750022888183594,0.0,-3.1775007247924805,-4.377500534057617,-1.7449989318847656,3,0.051459924008231406,-1.6620749892135593,34.595001220703125,-2.2692460055460186,35.169998168945305,1.5040752273319355,35.45500183105469,0.051459924008231406
3846,2001-06-01,35.169998168945305,35.349998474121094,34.34999847412109,34.799999237060554,57587600.0,0.016767794559088056,1.7397277454080093,-2.387108682811376,54.03777067421037,49.007287078731686,-0.3067113293971815,-0.2078581225325209,-3.557686066083747,-5.0181616983719195,22.437287426152114,1.000000000000007,-0.011760914193359895,0.2479984283447223,-0.9234622224727929,1.4194590791622375,-0.33773189706403883,0.8337287537534834,0.7450025939941511,55.4284232003346,12.445352501381237,0.5857303254087577,6,-0.25749778747557883,-0.5799980163574148,-3.7574987411498952,-4.957498550415032,-2.9299964904785014,4,0.037816374759697124,-1.1176480188001658,34.59000015258789,-1.6620749892135593,34.595001220703125,-2.2692460055460186,35.169998168945305,0.037816374759697124
3847,2001-06-04,35.38999938964844,35.5099983215332,34.900001525878906,35.275001525878906,43736600.0,0.0062553662825433065,2.4366430260047283,0.3108059344488897,59.03505766203726,50.67096202410914,-0.35297977611533327,-0.44973621997962,-3.585098876804892,-5.139913346650438,21.442188564246045,0.6099967956542969,0.016623674378855924,0.46724967956542685,-0.7054506191490617,1.6399499782799154,-0.11910046979181743,1.0535998289226711,0.49070137329101726,71.04472649177518,23.030314043001574,0.5863501493572456,6,-0.3149986267089844,-0.7999992370605469,-3.891249656677246,-5.177499771118164,-2.1399993896484375,0,-0.0025430956241896396,1.7397277454080093,35.169998168945305,-1.1176480188001658,34.59000015258789,-1.6620749892135593,34.595001220703125,-0.0025430956241896396
3848,2001-06-05,36.29999923706055,36.540000915527344,35.25,35.380001068115234,89454200.0,0.025713474515579815,-1.1864416642420716,8.000132687587076,66.95377920315062,52.31468968712905,-1.0776659739295837,-1.3825787142512738,-4.329270117095017,-5.953857115613381,20.449763730782927,1.2900009155273438,0.08013736480209843,1.3467494964599638,0.06350822385632426,2.6299907690636033,0.7051288601581405,1.988370132761787,-2.099998474121101,89.74351868304925,35.17488888343794,0.6416206363018203,6,-0.9299983978271484,-1.217498779296875,-4.7074995040893555,-6.087499618530273,-0.5,1,-0.029338805760129927,2.4366430260047283,35.38999938964844,1.7397277454080093,35.169998168945305,-1.1176480188001658,34.59000015258789,-0.029338805760129927
3849,2001-06-06,36.18000030517578,36.7400016784668,35.775001525878906,36.44499969482422,80022800.0,-0.003305755768783891,1.2573014357482577,-0.2880433881213408,63.20129624057486,53.24475543339226,-0.8906405703814784,-1.3183587911329226,-4.033358469236916,-5.754489808451744,19.457737133852415,0.9650001525878906,0.1782445965710977,1.2192504882812472,-0.09193757965381621,2.5304385562163105,0.5636564543137155,1.8748445222487788,-1.933199539184578,77.95270978574631,21.476405429638334,0.6555940339675305,6,-0.7099990844726562,-0.9974994659423828,-4.147188186645508,-5.967500686645508,-0.5100021362304688,2,-0.05320616972977643,-1.1864416642420716,36.29999923706055,2.4366430260047283,35.38999938964844,1.7397277454080093,35.169998168945305,-0.05320616972977643
3850,2001-06-07,36.84000015258789,36.8650016784668,36.040000915527344,36.060001373291016,66960000.0,0.018242118348398506,-1.0121977316499038,-2.94339839926297,72.12851449921459,55.25101183511166,-1.3842406897445514,-1.9491271043859157,-4.541409631858301,-6.318502288708416,18.869001534219898,0.8250007629394531,0.33400641609229353,1.797250366210939,0.2408626375452485,3.3536380948766293,1.0190565018780902,2.5754442305437877,-2.493471350097664,99.0059048101527,37.549059489818205,0.7781938643328469,6,-1.3074989318847656,-1.5949993133544922,-4.463438034057617,-6.627500534057617,-1.25,3,-0.10342023228855435,1.2573014357482577,36.18000030517578,-1.1864416642420716,36.29999923706055,2.4366430260047283,35.38999938964844,-0.10342023228855435
3851,2001-06-08,36.59500122070313,36.875,36.025001525878906,36.849998474121094,51867000.0,-0.006650351000814236,4.573754909072717,-0.32692006729526846,69.82894969464633,57.67019797612344,-1.1443592059554177,-1.6638124046574987,-4.1008563649813325,-5.970481562831953,18.24117319216555,0.8499984741210938,0.37831783141109554,1.4725013732910242,-0.23115312872582194,3.1761558753078702,0.6206741222826011,2.324328624299447,-2.0973640456543095,85.82283566464668,19.43143875287629,0.851827251008422,6,-1.0575008392334055,-1.345001220703132,-4.1484384536743235,-6.3700008392334055,-0.6850013732910227,4,-0.10247301202106518,-1.0121977316499038,36.84000015258789,1.2573014357482577,36.18000030517578,-1.1864416642420716,36.29999923706055,-0.10247301202106518
3852,2001-06-11,36.060001373291016,36.42499923706055,35.755001068115234,36.42499923706055,47345600.0,-0.014619478878701297,2.671244330177045,1.4313795889058831,62.585044997872046,59.8661608003298,-0.5749804828987592,-1.0769145863071188,-3.3694647156793422,-5.337518862226695,18.071416985881232,0.8400001525878977,0.42030918262504,0.8695014953613267,-0.8713093984034472,2.6103123891261006,-0.0009039515210602644,1.7399069422437137,-1.3721751722461022,49.84623835637019,-17.450809581981588,0.8704054468823867,6,-0.5225009918212891,-0.8100013732910156,-3.613438606262207,-5.835000991821289,-0.7750015258789062,0,-0.10593454102454958,4.573754909072717,36.59500122070313,-1.0121977316499038,36.84000015258789,1.2573014357482577,36.18000030517578,-0.10593454102454958
3853,2001-06-12,36.040000915527344,36.20500183105469,35.404998779296875,35.5099983215332,66714600.0,-0.0005546438436490053,-1.1621655059359648,-1.4520703998662234,57.53193307430184,61.289110518636434,-0.46778447611135476,-0.9745659134491262,-3.138173904197359,-5.2391352240227285,17.88906727155792,0.8000030517578125,0.3950538502380141,0.7655010223388672,-0.9686943849382672,2.4996964296160016,-0.10159668129969646,1.6325987259774308,-1.1772008105660206,43.197388361809466,-19.29478541342661,0.8670977036385672,6,-0.5025005340576172,-0.7900009155273438,-3.593438148498535,-5.815000534057617,0.24499893188476562,1,-0.07741400789824371,2.671244330177045,36.060001373291016,4.573754909072717,36.59500122070313,-1.0121977316499038,36.84000015258789,-0.07741400789824371
3854,2001-06-13,35.345001220703125,36.150001525878906,35.31999969482422,36.025001525878906,55302400.0,-0.019284119788265275,-1.2739671624008444,-1.2830131642399072,53.95054105990755,62.13920967843506,0.38531027373432636,-0.19422597514804352,-2.253737294066724,-4.51290763553623,17.799268593588295,0.8300018310546875,0.4276460338111363,0.010001182556152344,-1.639152436411166,1.6591548015234707,-0.8145756269275068,0.8345779920398115,-0.3212251241387065,1.6078148535205603,-59.11755891970159,0.8245768094836605,6,0.2674980163574219,-0.095001220703125,-2.6484384536743164,-4.870000839233398,-0.7550010681152344,2,0.012873051369168165,-1.1621655059359648,36.040000915527344,2.671244330177045,36.060001373291016,4.573754909072717,36.59500122070313,0.012873051369168165
3855,2001-06-14,34.450000762939446,35.275001525878906,34.200000762939446,35.110000610351555,71972400.0,-0.025321839775165667,1.1717150310376947,0.970587575312188,38.536582340116006,60.41685541909124,1.4062450822570298,0.7278531722065154,-1.1365041593497196,-3.5845810088001215,17.655218282786677,1.145000457763679,0.500894895008706,-0.8784992218017678,-2.5411520032609687,0.7841535596574332,-1.7098256125313682,-0.0471728310721673,2.424999237060554,9.345797058047562,-44.654998620070785,0.831326390729599,6,1.0874996185302805,0.799999237060554,-1.7534379959106374,-3.9750003814697195,-0.9050025939941406,3,0.03541356687917152,-1.2739671624008444,35.345001220703125,-1.1621655059359648,36.040000915527344,2.671244330177045,36.060001373291016,0.03541356687917152
3856,2001-06-15,34.009998321533196,34.150001525878906,33.200000762939446,33.755001068115234,108354400.0,-0.012772204112099561,2.551380411841907,-0.3863595641996251,38.31848675279591,58.115014206953305,1.8599957686129258,1.224741796368228,-0.45162894562919575,-3.1169654710865586,17.74412841519647,1.25,0.5958094783914305,-1.3147516250610423,-2.989507769556056,0.3600045194339714,-2.1521296973085455,-0.477373552813539,2.811501693725596,25.116215250752834,-25.00604937705833,0.8373780722475066,6,1.0275020599365305,1.0275020599365305,-1.3134355545043874,-3.5349979400634695,-0.8499984741210866,4,0.04645698056545711,1.1717150310376947,34.450000762939446,-1.2739671624008444,35.345001220703125,-1.1621655059359648,36.040000915527344,0.04645698056545711
3857,2001-06-18,33.439998626708984,33.97999954223633,33.005001068115234,33.97499847412109,56846800.0,-0.016759768390324226,2.577963029068587,-2.098061215330791,36.63060095951176,54.74577217988232,2.3739445049901207,1.8415075351870058,0.28409632371501914,-2.541347855873859,18.04732074522132,1.0049972534179616,0.6713281841054695,-1.854501342773439,-3.6444769606518577,-0.06452572489502018,-2.7494891517126447,-0.9595135338342331,3.236641418457033,13.593670465071089,-35.92615864414165,0.8949878089392089,6,1.5000019073486328,1.5000019073486328,-0.5696859359741211,-2.964998245239258,0.3000030517578196,0,0.07386367590129916,2.551380411841907,34.009998321533196,1.1717150310376947,34.450000762939446,-1.2739671624008444,35.345001220703125,0.07386367590129916
3858,2001-06-19,33.65999984741211,34.424999237060554,33.424999237060554,34.10499954223633,63457400.0,0.0065789841428822715,-1.1857901626769065,0.8317753677440626,42.35485595544884,52.42950103709054,1.9445696720245422,1.648118480042207,0.24486092858713704,-2.745413304428972,17.886910810844455,1.0,0.6557838066205761,-1.597750091552733,-3.492592974496411,0.2970927913909449,-2.545171533024572,-0.650328650080894,2.7963418591308624,20.82666721653286,-31.498128675244466,0.9474214414718402,6,1.2800006866455078,1.2800006866455078,-0.4849996566772461,-3.184999465942383,-0.365001678466804,1,0.04827688673102992,2.577963029068587,33.439998626708984,2.551380411841907,34.009998321533196,1.1717150310376947,34.450000762939446,0.04827688673102992
3859,2001-06-20,34.705001831054695,34.794998168945305,33.549999237060554,33.56999969482422,64108400.0,0.03104581070647061,-1.1191416141808987,-2.550568347420593,50.803645260473665,50.06007112167487,0.7468782089522605,0.5983531800147404,-0.6190197395180874,-3.7857051661770456,17.440544100455785,1.2449989318847514,0.6121034359932054,-0.5302482604980412,-2.4408496083665057,1.3803530873704233,-1.4855489344322734,0.42505241343619105,1.5442594371826104,74.88988634893245,17.990167233100372,0.955300673934232,6,0.23499870300292258,0.23499870300292258,-1.289689064025886,-4.230001449584968,-1.9700012207031392,2,0.04552652162500692,-1.1857901626769065,33.65999984741211,2.577963029068587,33.439998626708984,2.551380411841907,34.009998321533196,0.04552652162500692
3860,2001-06-21,34.919998168945305,35.275001525878906,34.459999084472656,34.575000762939446,69603800.0,0.006194966908148247,-1.834787339202501,0.3039619001525857,48.15905768563078,47.652305342895374,0.2580218743812708,0.40988494450190416,-0.6874431069861444,-3.998685158049561,16.442887144019927,0.81500244140625,0.4269551588300331,-0.31875190734864134,-2.2266362767277315,1.5891324620304488,-1.2726940920381864,0.6351902773409037,1.1346074872846756,84.36108875135038,26.14854771700415,0.9539421846895448,6,-0.20499801635741477,0.020002365112311793,-1.4299979209899831,-4.444997787475579,-2.019996643066399,3,-0.009450115511486112,-1.1191416141808987,34.705001831054695,-1.1857901626769065,33.65999984741211,2.577963029068587,33.439998626708984,-0.009450115511486112
3861,2001-06-22,34.415000915527344,35.30500030517578,34.290000915527344,35.0,51092000.0,-0.014461548679778002,-1.4311389282287907,-1.6956622695960812,43.109548447484926,45.48836128174125,0.4707729098408038,0.8443669684432251,-0.0445218138541037,-3.48560610150691,15.490571364773883,1.0149993896484375,0.2592824489211054,-0.7514991760253906,-2.6697394546343602,1.166741102583579,-1.7106193153298719,0.20762096327909063,1.4566284654157542,61.30436152727261,4.520233631867825,0.9591201393044836,6,0.1900005340576172,0.5249996185302734,-0.7387504577636719,-3.940000534057617,-1.3199996948242188,4,-0.025279753695706342,-1.834787339202501,34.919998168945305,-1.1191416141808987,34.705001831054695,-1.1857901626769065,33.65999984741211,-0.025279753695706342
3862,2001-06-25,34.424999237060554,34.904998779296875,33.884998321533196,34.549999237060554,49215600.0,0.00029052219285863323,1.4431175476267204,0.2136755480783025,34.81780251035069,42.964568996857786,0.22848741820869378,0.7939533352325796,0.05186921487696594,-3.468920416391672,14.586378107708036,1.020000457763679,-0.049087659990647126,-0.6900007247924762,-2.630801557173129,1.2508001075881765,-1.660401140982799,0.2803996913978466,1.2746324451128714,53.19145914116624,0.5526590303469163,0.9704004161903257,6,0.15250205993651633,0.5150012969970632,-0.5524988174438548,-3.9499988555908274,-1.1899986267089986,0,-0.03674653355653812,-1.4311389282287907,34.415000915527344,-1.834787339202501,34.919998168945305,-1.1191416141808987,34.705001831054695,-0.03674653355653812
3863,2001-06-26,35.06999969482422,35.10499954223633,33.84999847412109,33.90999984741211,63077000.0,0.01873639715492814,1.0406529027376006,-9.279998779296875,41.71640958252388,41.605221054926275,-0.6353963393925568,0.1487011061436334,-0.45464806769010124,-4.093693761354096,13.745844019334836,1.2550010681152415,-0.33498567391286826,-0.040000343322752485,-1.9807198313701377,1.9007191447246328,-1.0103600873464416,0.9303594007009366,0.46795415050571876,86.60965998135033,35.63732507700282,0.9703597440236914,6,-0.9149990081787109,-0.12999916076660156,-1.213749885559082,-4.594999313354492,-1.345001220703132,1,-0.037924095464240914,1.4431175476267204,34.424999237060554,-1.4311389282287907,34.415000915527344,-1.834787339202501,34.919998168945305,-0.037924095464240914
3864,2001-06-27,35.56999969482422,35.76499938964844,34.68000030517578,34.93000030517578,69199800.0,0.014257200010007187,1.106796835649314,0.5517236843403368,40.290512073755494,41.80010213644177,-1.2294094469361951,-0.28934405759667925,-0.8186216863714719,-4.557879488361408,13.757759413810572,1.0849990844726562,-0.532816454312524,0.4112497329711928,-1.5239753960273603,2.346474861969746,-0.5563628315280837,1.3788622974704694,-2.5649986267089844,89.81725318024091,43.06520818506611,0.9676125644992774,6,-1.1849994659423828,-0.6299991607666016,-1.727499008178711,-5.094999313354492,-2.125,2,-0.06395843534994317,1.0406529027376006,35.06999969482422,1.4431175476267204,34.424999237060554,-1.4311389282287907,34.415000915527344,-0.06395843534994317
3865,2001-06-28,36.36999893188477,38.07500076293945,35.26499938964844,35.775001525878906,128975600.0,0.022490841830874686,-2.4798742450332223,0.9296843335002376,48.414359611830896,42.92186578744566,-1.9315373120874924,-1.000446222084598,-1.5341638182390156,-5.326030423476411,14.537780886599231,2.8100013732910156,-0.6748220547665085,1.1222490310669002,-0.8658437002083232,3.1103417623421237,0.12820266542929204,2.1162953967045084,-3.309797897338875,59.64494893725776,17.098346768539606,0.99404636563761,6,-0.829998016357429,-0.829998016357429,-2.5349988937378,-5.894998550415046,-3.3050003051757884,3,-0.09994496640874229,1.106796835649314,35.56999969482422,1.0406529027376006,35.06999969482422,1.4431175476267204,34.424999237060554,-0.09994496640874229
3866,2001-06-29,36.5,36.70500183105469,35.70000076293945,36.29999923706055,94283800.0,0.0035744039574676645,2.295061566265814,0.33613720147459125,53.288480695290026,44.772741313643245,-1.8675836155085577,-1.0811280098997287,-1.6185263317119478,-5.4280936435011355,15.20980369360892,1.0050010681152344,-0.7449945213449141,1.1857500076293945,-0.8788934609816437,3.2503934762404327,0.15342827332387543,2.2180717419349136,-3.239206976318357,62.72189562813364,20.227084944789652,1.03232173430552,6,-0.75,-0.9599990844726562,-2.25,-6.024999618530273,-3.325000762939446,4,-0.09863009518139987,-2.4798742450332223,36.36999893188477,1.106796835649314,35.56999969482422,1.0406529027376006,35.06999969482422,-0.09863009518139987
3867,2001-07-02,35.29999923706055,36.57500076293945,35.075000762939446,36.025001525878906,72810200.0,-0.03287673323121787,-1.553193147175967,-3.624997615823304,45.29859098538926,45.09982298363663,-0.42018198417963504,0.11782542473332569,-0.4013643470775108,-4.2238144433325004,15.5285300280705,1.500000000000007,-0.6579115927140293,-0.009750747680662641,-2.074091356598892,2.0545898612375666,-1.0419210521397773,1.022419556778452,-1.8466379038085918,34.31952609296672,-7.752371849565783,1.0321703044591153,7,0.5125007629394531,0.24000167846679688,-0.6837491989135742,-4.82499885559082,-2.8699989318847656,0,-0.062464534391333704,2.295061566265814,36.5,-2.4798742450332223,36.36999893188477,1.106796835649314,35.56999969482422,-0.062464534391333704
3868,2001-07-03,35.23500061035156,35.400001525878906,34.96500015258789,35.150001525878906,28037400.0,-0.00184132090973943,1.0963875356190826,-0.11723974638920312,49.240327052428924,44.92612096052054,-0.12099887957328548,0.10429326576213072,-0.3075167407671131,-4.135411945192551,14.939549780599847,0.4350013732910156,-0.5286157462758325,-0.021499443054196377,-2.032543581084056,1.9895446949756632,-1.0270215120691262,0.9840226259607334,-1.5967736999121058,16.347576740574777,-29.568673157708222,1.0055220690149294,7,0.7274990081787109,0.30500030517578125,-0.5462503433227539,-4.760000228881836,-2.729999542236328,1,-0.05676174160225311,-1.553193147175967,35.29999923706055,2.295061566265814,36.5,-2.4798742450332223,36.36999893188477,-0.05676174160225311
3869,2001-07-05,34.255001068115234,35.36000061035156,34.220001220703125,35.110000610351555,49242600.0,-0.027813240393372296,-1.4648655782054825,-10.058926487747874,48.66894350808564,44.982774940793306,0.8811137264594393,0.9830855928057929,0.7018221274263183,-3.1125209104509963,13.899193017876074,1.1399993896484375,-0.3492848414741019,-0.9052490234374986,-2.9144533379874744,1.1039552911124773,-1.9098511807124865,0.09935313383748934,-0.43930320357577557,0.9079079524820275,-47.58391826845433,1.0046021572749875,7,1.707498550415039,1.2849998474121094,0.4337491989135742,-3.780000686645508,-1.4950027465820384,3,-0.015472269083870449,1.0963875356190826,35.23500061035156,-1.553193147175967,35.29999923706055,2.295061566265814,36.5,-0.015472269083870449
3870,2001-07-06,33.029998779296875,34.200000762939446,32.834999084472656,34.150001525878906,67467800.0,-0.03576126844610139,1.2377054306226225,1.3099454341841783,43.95807688381917,45.077055878163776,2.0225147210152628,2.0111285607168483,1.908039456184902,-1.8483211743875003,12.62394191808687,1.4200019836425781,-0.2532407858376331,-1.93975124359131,-4.00020031351071,0.12069782632809023,-2.96997577855101,-0.9095267086316099,5.045001983642578,5.0387482281877345,-44.492789004582164,1.0302245349597001,7,2.4250011444091797,2.4250011444091797,1.6587514877319336,-2.5549983978271484,-0.11499786376953125,4,0.01256436363501967,-1.4648655782054825,34.255001068115234,1.0963875356190826,35.23500061035156,-1.553193147175967,35.29999923706055,0.01256436363501967
3871,2001-07-09,32.845001220703125,33.455001831054695,32.52000045776367,33.09999847412109,66476600.0,-0.005600895108409887,-1.066304164559112,0.22767556079317627,46.14888144110226,46.33606464824729,2.191887911662768,2.0035013818572622,2.08074176327451,-1.6203132195225223,11.384198744477395,0.9350013732910227,-0.3033480338226866,-1.93724880218506,-4.05662707609433,0.18212947172420968,-2.9969379391396913,-0.8775596652304287,5.125199508666995,8.014814759067313,-44.159821567525405,1.059689136954633,7,2.4524993896484375,2.4524993896484375,1.8437490463256836,-2.3700008392333984,-0.5,0,0.006698048343112495,1.2377054306226225,33.029998779296875,-1.4648655782054825,34.255001068115234,1.0963875356190826,35.23500061035156,0.006698048343112495
3872,2001-07-10,32.240001678466804,33.125,32.174999237060554,32.950000762939446,66562600.0,-0.018419836192758998,-1.2618958955868007,2.7843401250636006,41.2453797908359,46.28372800472639,2.7427840758487108,2.4323504112309493,2.6985614271768767,-0.9768815939936495,10.547644083061284,0.950000762939446,-0.3687162792236549,-2.35124835968017,-4.665353325704487,-0.037143393655853174,-3.5083008426923286,-1.1941958766680116,5.512191040039056,2.015578148010153,-51.888543737349295,1.1570524830121585,7,2.884998321533196,2.884998321533196,2.5112485885620046,-1.7650012969970774,-0.6400012969970739,1,0.029001163458941104,-1.066304164559112,32.845001220703125,1.2377054306226225,33.029998779296875,-1.4648655782054825,34.255001068115234,0.029001163458941104
3873,2001-07-11,33.25,33.375,32.09999847412109,32.10499954223633,73822600.0,0.03132748973173216,-1.2077898915703489,-1.61267878058481,40.99068881949717,46.361525420919925,1.617574322504936,1.2676059333846723,1.7032289183113818,-1.9456773849493203,10.059921282250556,1.2750015258789134,-0.33137866029488805,-1.2017499923706083,-3.4842927031087854,1.0807927183675687,-2.3430213477397004,-0.06047863700151623,4.167561109619143,35.276097309821225,-15.313619084061571,1.1412713553690899,7,1.8374996185302734,1.8374996185302734,1.5825004577636719,-2.7749996185302734,-0.9399986267089844,2,-0.02466164495711931,-1.2618958955868007,32.240001678466804,-1.066304164559112,32.845001220703125,1.2377054306226225,33.029998779296875,-0.02466164495711931
3874,2001-07-12,35.79999923706055,36.025001525878906,35.165000915527344,35.349998474121094,128078000.0,0.0766917063777608,-1.0975730029726876,0.3930136096350219,54.226713381169205,47.00734250640195,-1.0017088692533775,-1.313923786521329,-0.8411787698836122,-4.427252312498364,9.838683798336145,2.7750015258789062,-0.17170403060098494,1.3254993438720675,-1.0031339998130022,3.654132687557137,0.16118267202953263,2.4898160157146023,1.1921568617187503,94.26746206687427,45.96884875298329,1.1643166718425333,7,-1.3974990844726562,-0.7124996185302734,-0.5737485885620117,-4.904998779296875,-4.859998703002933,3,-0.09203905695993131,-1.2077898915703489,33.25,-1.2618958955868007,32.240001678466804,-1.066304164559112,32.845001220703125,-0.09203905695993131
3875,2001-07-13,35.66999816894531,36.0,35.470001220703125,35.70000076293945,58934600.0,-0.003631314829209753,-1.4651307209836677,-0.06667231806044166,56.2531028877669,47.336744972232715,-1.0967836289761124,-1.1466253302799956,-0.7003727811708131,-4.217411839492094,10.661532638519608,0.529998779296875,-0.10344116701786987,1.1344984054565401,-1.2545656777843632,3.5235624886974435,-0.060033636163915105,2.3290304470769954,0.9307853198613287,90.95533551815699,42.47179766827428,1.1945320416204523,7,-1.332498550415039,-0.5824985504150391,-0.3437471389770508,-4.534372329711914,-4.319997787475582,4,-0.08158116054924824,-1.0975730029726876,35.79999923706055,-1.2077898915703489,33.25,-1.2618958955868007,32.240001678466804,-0.08158116054924824
3876,2001-07-16,35.59000015258789,36.08000183105469,35.075000762939446,35.724998474121094,55990800.0,-0.002242725552676572,1.378686578214388,4.499554990464081,55.76448000048318,48.49962152946537,-1.2957007109172096,-0.993105381346993,-0.5904502785127264,-4.060222897784307,10.452565269681557,1.0050010681152415,-0.06386211432187139,0.9755002975463896,-1.4446879590070765,3.3956885540998556,-0.2345938307303399,2.185594425823119,0.6507205350439094,87.68841042274097,38.15627977559828,1.2100941282767321,7,-1.5,-0.5025005340576172,-0.2012491226196289,-4.391874313354492,-5.20000076293945,0,-0.07516154047743207,-1.4651307209836677,35.66999816894531,-1.0975730029726876,35.79999923706055,-1.2077898915703489,33.25,-0.07516154047743207
3877,2001-07-17,35.90999984741211,36.005001068115234,35.06999969482422,35.33000183105469,63241000.0,0.008991281074803625,1.4285735517782918,-4.296335019356297,54.294481518796374,49.061194247950645,-1.6987096527825045,-1.1790198392263207,-0.911974196637729,-4.291904679365025,10.061169145050272,0.9350013732910156,-0.1479714258811029,1.1719999313354492,-1.2479195966815553,3.5919194593524537,-0.03795983267305303,2.3819596953439515,-3.8100013732910227,95.7285969785323,48.78445459724733,1.2099597640085011,7,-1.8199996948242188,-0.8225002288818359,-0.5162496566772461,-4.706874847412109,-5.579999923706058,1,-0.09927592987628209,1.378686578214388,35.59000015258789,-1.4651307209836677,35.66999816894531,-1.0975730029726876,35.79999923706055,-0.09927592987628209
3878,2001-07-18,35.28499984741211,35.75,34.935001373291016,35.29999923706055,57590800.0,-0.01740462274173582,-1.2797281147296087,-0.025861105082114928,48.56133269915483,49.04923749140278,-1.191131615995502,-0.4490604402993057,-0.30594730160096617,-3.5937988246721986,10.119586549270814,0.9749984741210938,-0.31323733673887943,0.46574993133545206,-1.9104984832307963,2.8419983459017004,-0.7223742759476721,1.6538741386185762,-3.1069013214111365,30.567540104279455,-10.500966705327404,1.1881242072831242,7,-1.1949996948242188,-0.19750022888183594,0.1087503433227539,-4.081874847412109,-5.725000381469723,2,-0.10443529777179938,1.4285735517782918,35.90999984741211,1.378686578214388,35.59000015258789,-1.4651307209836677,35.66999816894531,-0.10443529777179938
3879,2001-07-19,36.28499984741211,36.5,35.61000061035156,35.61000061035156,76549400.0,0.028340654791680242,-1.6370382091812803,-45.00178026449644,49.579420482875534,49.673831224631265,-2.092994701851005,-1.3962059857583569,-1.324652401611317,-4.536589636578654,10.773983464580155,1.2150001525878906,-0.3014152135186805,1.3867500305175753,-1.0769525342544384,3.850452595289589,0.1548987481315649,2.6186013129035857,-4.030363270568849,86.26195902548415,45.57928471061128,1.231851282386007,7,-1.9850006103515625,-1.197500228881836,-0.8912496566772461,-5.081874847412109,-5.260000228881836,3,-0.1095493589868265,-1.2797281147296087,35.28499984741211,1.4285735517782918,35.90999984741211,1.378686578214388,35.59000015258789,-0.1095493589868265
3880,2001-07-20,34.59000015258789,34.700000762939446,33.970001220703125,34.014999389648445,124203600.0,-0.04671350976855826,-1.1954969166785963,0.8518539449665614,41.816620516543594,49.19246889968031,-0.17146946607100233,0.2875461183334522,0.35831790057980584,-2.792159375027765,11.22316023205707,2.3149986267089844,-0.369391356630814,-0.2917497634887667,-2.759256239205463,2.1757567122279298,-1.5255030013471114,0.942003474369578,-2.1655490388183622,24.505898459645607,-12.83587834843199,1.2337532378583478,7,-0.29000091552734375,0.4974994659423828,0.8412494659423828,-3.3868751525878906,-3.4349994659423793,4,-0.10552181562384866,-1.6370382091812803,36.28499984741211,-1.2797281147296087,35.28499984741211,1.4285735517782918,35.90999984741211,-0.10552181562384866
3881,2001-07-23,33.544998168945305,34.61999893188477,33.174999237060554,34.61999893188477,79999400.0,-0.030211100868249074,1.688369617288515,-1.869564063609211,42.37949742710741,49.318481970377135,1.0988221160865095,1.3323374089483764,1.3853470660366511,-1.7003077909521451,11.99988390530377,1.4449996948242188,-0.38924557261604775,-1.2932516098022546,-3.8252364501819613,1.238733230577452,-2.559244029992108,-0.027259189612401258,-0.9575250997265599,11.12778487177417,-25.49762117243519,1.2659924201898531,7,0.7550010681152415,1.542501449584968,1.8487520217895579,-2.3418731689453054,-3.174997329711907,0,-0.06543442859709625,-1.1954969166785963,34.59000015258789,-1.6370382091812803,36.28499984741211,-1.2797281147296087,35.28499984741211,-0.06543442859709625
3882,2001-07-24,33.15999984741211,33.99499893188477,32.84999847412109,33.5,67530200.0,-0.011477070876385165,-1.3854104164762577,0.3162789872429475,41.23362233934026,49.34547458369303,1.8193726453589818,1.7051288062086982,1.7571996464080257,-1.273092086083178,12.479783817050597,1.145000457763686,-0.27381338804160293,-1.6149999618530302,-4.251494245061913,1.0214943213558527,-2.933247103457475,-0.2967528202485852,-0.4160257009621162,8.493184758775547,-29.42915939633344,1.3182471416044415,7,1.5149993896484375,1.927499771118164,1.8775005340576172,-1.9568748474121094,-3.0349998474121094,1,-0.08353439295868537,1.688369617288515,33.544998168945305,-1.1954969166785963,34.59000015258789,-1.6370382091812803,36.28499984741211,-0.08353439295868537
3883,2001-07-25,33.740001678466804,33.759998321533196,32.80500030517578,33.130001068115234,74065400.0,0.017491008254632456,1.9384830273722196,-1.794118637031739,47.748143858319445,48.625633525598616,1.470864195900127,1.075520495094814,1.1814816075298964,-1.7857441394892462,13.21845107802998,0.9549980163574148,-0.14152631993603393,-0.9684982299804616,-3.6405164485882935,1.7035199886273702,-2.3045073392843776,0.3675108793234543,2.759998321533196,25.30450475004717,-16.58527493631755,1.3360091093039141,7,0.9124984741210866,1.3474979400634695,1.1999988555908132,-2.536876678466804,-5.270002365112315,2,-0.10106702979025184,-1.3854104164762577,33.15999984741211,1.688369617288515,33.544998168945305,-1.1954969166785963,34.59000015258789,-0.10106702979025184
3884,2001-07-26,33.294998168945305,33.65999984741211,32.75,33.560001373291016,77974000.0,-0.013189196425129501,2.9139765539758975,-0.4344310478525218,51.243544908533146,48.06901597235042,1.702166106929731,1.4138358373026207,1.6329398581166146,-1.2812824585440623,13.771880353480254,0.990001678466804,0.09547490682771809,-1.2997516632080135,-4.010762744791592,1.4112594183755647,-2.6552572039998026,0.05575387758377559,3.131101837158212,27.948613113554426,-17.834121062500902,1.3555055407917889,7,1.3300018310546946,1.792501449584968,1.6450023651123118,-1.4824981689453054,-4.769998550415032,3,-0.11217897307129465,1.9384830273722196,33.740001678466804,-1.3854104164762577,33.15999984741211,1.688369617288515,33.544998168945305,-0.11217897307129465
3885,2001-07-27,32.735000610351555,33.125,32.525001525878906,33.025001525878906,65396000.0,-0.016819269842040963,1.4489840404826781,1.0943298449668173,49.50135710550559,47.37311342846402,2.013827111714704,1.778742543857902,2.1786720319675155,-0.6804466046335804,12.610147124134684,0.7699966430663991,0.26364746454625987,-1.677999305725102,-4.375249652720605,1.0192510412703975,-3.0266244792228534,-0.32937413222735046,3.5440553955078187,10.023835059204893,-38.86177472016839,1.3486251734977497,7,1.7775001525878977,2.352499008178718,2.204999923706062,-0.5318756103515554,-4.685001373291005,4,-0.05223769543112644,2.9139765539758975,33.294998168945305,1.9384830273722196,33.740001678466804,-1.3854104164762577,33.15999984741211,-0.05223769543112644
3886,2001-07-30,32.900001525878906,33.439998626708984,32.77000045776367,32.825000762939446,42196400.0,0.005040504428008852,-6.2431696805987995,-0.2586225040120147,53.11614654344842,47.24218732009203,1.5948361125930504,1.4020964808624043,2.01698679490913,-0.8132146220814462,11.283521656273324,0.704998016357429,0.09789169551616794,-1.332998466491702,-3.9221500300659855,1.2561530970825814,-2.6275742482788402,-0.03842268470456389,3.1538112111816403,25.510249097575855,-28.093582135878894,1.2945757817871413,7,1.6124992370605469,2.187498092651367,1.9274988174438477,-0.5475015640258789,-4.030000686645508,0,-0.05303953672648887,1.4489840404826781,32.735000610351555,2.9139765539758975,33.294998168945305,1.9384830273722196,33.740001678466804,-0.05303953672648887
3887,2001-07-31,33.095001220703125,33.69499969482422,32.924999237060554,33.005001068115234,59031600.0,0.005927042120980941,-5.15990966934738,1.199989827577324,49.20716749308672,47.31394674164002,1.071182651187769,1.0892819613207223,1.8289266005107265,-0.9630438822219389,10.484682857017217,0.7949981689453125,-0.09481077176826602,-1.0277488708496065,-3.6133794320187604,1.557881690319551,-2.3205641514341835,0.2650664097349704,2.7470828436865204,46.153941194822146,-9.364709815112796,1.2928152805845783,7,1.4174995422363281,1.9924983978271484,1.677499771118164,-0.21250152587890625,-5.0850009918212855,1,-0.08233873035076544,-6.2431696805987995,32.900001525878906,1.4489840404826781,32.735000610351555,2.9139765539758975,33.294998168945305,-0.08233873035076544
3888,2001-08-01,33.235000610351555,33.404998779296875,32.880001068115234,33.400001525878906,55679000.0,0.0042302276623229496,5.00013079304181,-1.833340397575631,32.586571336376466,45.42585239202901,0.6814744983440377,0.8345530497739659,1.6863532477219891,-1.0361422590906457,9.772487551502152,0.5249977111816406,-0.29125533946145765,-0.7877494812011818,-3.3468222396473593,1.771323277244992,-2.0672858604242705,0.4917868980219069,2.408058501727446,60.68377740391452,9.650749926261078,1.2795363792230874,8,0.3775005340576243,1.852499008178718,1.5237503051757884,0.03999900817871804,-5.534999847412106,2,-0.09357606599179358,-5.15990966934738,33.095001220703125,-6.2431696805987995,32.900001525878906,1.4489840404826781,32.735000610351555,-0.09357606599179358
3889,2001-08-02,33.72499847412109,33.77000045776367,33.130001068115234,33.60499954223633,54198400.0,0.014743428757961752,5.095148135365388,-0.7272622185230679,37.41100272485483,44.93633930406358,-0.23450933200908963,0.31917722917203406,1.1749214033307922,-1.4177886258959447,9.658592367222187,0.6399993896484375,-0.49990908425125014,-0.27125148773193786,-2.831174346003799,2.2886713705399195,-1.5512129168678683,1.0087099414039926,1.7309771827859066,96.38537973888394,48.3201905414617,1.2799614291359291,8,-0.1524982452392507,1.3625011444091868,0.8225021362304759,-0.4499988555908132,-4.934997558593743,3,-0.15581910744337102,5.00013079304181,33.235000610351555,-5.15990966934738,33.095001220703125,-6.2431696805987995,32.900001525878906,-0.15581910744337102
3890,2001-08-03,33.44499969482422,33.68000030517578,33.0,33.650001525878906,43260400.0,-0.008302410436333285,4.132089595209305,-1.7083637982008195,36.46687278067633,44.27938101001569,-0.14975796817316223,0.6660075113159891,1.4396232452521218,-1.0479295653923373,9.81147197815513,0.7249984741210866,-0.6172086686257501,-0.5720003128051729,-3.105537393545184,1.9615367679348346,-1.838768853175175,0.694768227564829,1.8351175142210892,67.49992370605469,23.43693319334045,1.2667685403700044,8,-0.1849994659423828,1.6424999237060547,1.2175006866455078,0.0025005340576171875,-6.989999771118168,4,-0.14710719453393628,5.095148135365388,33.72499847412109,5.00013079304181,33.235000610351555,-5.15990966934738,33.095001220703125,-0.14710719453393628
3891,2001-08-06,33.064998626708984,33.560001373291016,32.84000015258789,33.264999389648445,27831600.0,-0.011361969549488204,-1.2153961723779734,0.9756047636769978,32.18534124458971,43.2740164439323,0.1732096569942101,1.1207992599656933,1.7670359714909196,-0.577868704227896,9.784804515560687,0.720001220703125,-0.8531471738610463,-0.9630012512207031,-3.476947768775048,1.5509452663336418,-2.2199745099978756,0.29397200755646935,2.049811641346338,24.193376375136385,-12.783437766706644,1.2569732587771716,8,0.08250236511230469,1.3375015258789062,2.4750022888183594,0.9825019836425781,-5.904998779296875,0,-0.15167093899702921,4.132089595209305,33.44499969482422,5.095148135365388,33.72499847412109,5.00013079304181,33.235000610351555,-0.15167093899702921
3892,2001-08-07,33.174999237060554,33.525001525878906,32.99499893188477,33.02000045776367,31347800.0,0.003326799181014195,-4.170710829922135,-0.7749909401285628,35.876838918689344,41.95498256175117,0.07326506669458155,1.1430422550188624,1.6176972969690837,-0.5937607015530446,9.49819999071169,0.5300025939941335,-0.8658386428780886,-0.8997505187988182,-3.306172418311128,1.5066713807134882,-2.102961468554973,0.30346043095733677,1.7844225064641819,36.021395112267676,-1.6931912932917257,1.2032109497561538,8,-0.027498245239264918,1.1625003814697195,2.470001220703118,1.6125011444091726,-6.239999771118168,1,-0.12976634504388906,-1.2153961723779734,33.064998626708984,4.132089595209305,33.44499969482422,5.095148135365388,33.72499847412109,-0.12976634504388906
3893,2001-08-08,32.43000030517578,33.61999893188477,32.24499893188477,33.255001068115234,54996400.0,-0.022456637498653453,-1.3012484717314479,-5.322627485725293,23.28482702212007,38.84845835214972,0.6849257228366881,1.9220010320692538,2.323078071910885,0.23498449257382958,9.671396923003357,1.375,-0.8338709105283755,-1.6037494659423857,-4.09575706174931,0.8882581298645427,-2.849753263845848,-0.35774566803892327,2.383356225290207,12.131225454636006,-18.63929747499469,1.246003797903464,8,0.5774993896484375,1.8699989318847656,3.2462501525878906,3.0450000762939453,-7.05000114440918,2,-0.1362935564199953,-4.170710829922135,33.174999237060554,-1.2153961723779734,33.064998626708984,4.132089595209305,33.44499969482422,-0.1362935564199953
3894,2001-08-09,32.505001068115234,32.775001525878906,32.150001525878906,32.490001678466804,45536200.0,0.0023126969544764453,1.2522510138153824,-0.018181061548340895,31.36730447209247,36.83356361510381,0.5432027238269228,1.6732802983653272,2.227050533123652,0.24701221983913513,9.372088605621068,0.625,-0.7519051715812566,-1.3639987945556626,-3.7993770143002905,1.0713794251889617,-2.581687904427973,-0.14630968468335226,2.102886854464259,23.202602971975665,-8.014995269849944,1.2176891098723122,8,0.4549999237060547,1.7949981689453125,3.246249198913574,3.0349998474121094,-7.650001525878906,3,-0.14782341631390072,-1.3012484717314479,32.43000030517578,-4.170710829922135,33.174999237060554,-1.2153961723779734,33.064998626708984,-0.14782341631390072
3895,2001-08-10,32.759998321533196,32.93000030517578,31.45000076293945,32.384998321533196,51756400.0,0.007844862176241918,3.139835888899487,25.00101729400981,41.83142121989426,35.579705245820016,0.32645447238879655,1.2533552851708265,1.95371729169252,0.09438309197294359,9.25975018602299,1.4799995422363317,-0.8065156785423682,-0.9635015487670984,-3.2911591995385763,1.3641561020043795,-2.127330374152841,0.20032727661864413,1.6021009613762374,60.3686020265372,25.510555045237645,1.1638288253857398,8,-0.14999771118163352,1.2150020599365305,2.9912519454956126,2.7800025939941477,-6.7549991607665945,4,-0.12118429821152854,1.2522510138153824,32.505001068115234,-1.3012484717314479,32.43000030517578,-4.170710829922135,33.174999237060554,-0.12118429821152854
3896,2001-08-13,32.915000915527344,32.99499893188477,32.375,32.61999893188477,32675400.0,0.004731459155547846,1.7252819115488875,0.7866719563801894,47.32241649149637,35.370288467865535,0.19422849523207475,0.935644065175822,1.7631038747287988,0.06464610018010575,9.448740164432436,0.6199989318847727,-0.8784286103152894,-0.6747489929199233,-2.8534748094104856,1.503976823570639,-1.764111901165201,0.4146139153253543,1.0976465449856931,67.51158473557253,28.107440526600236,1.0893629082452805,8,-0.30500030517578125,1.0599994659423828,2.539999008178711,2.539999008178711,-7.26500129699707,0,-0.1962631266029784,3.139835888899487,32.759998321533196,1.2522510138153824,32.505001068115234,-1.3012484717314479,32.43000030517578,-0.1962631266029784
3897,2001-08-14,32.345001220703125,33.044998168945305,32.22499847412109,32.875,36481200.0,-0.01731732276985376,-1.1298575193705886,-1.7965939508360382,34.72069137543902,35.60741291665026,0.7226466411436405,1.2910623805424564,2.2830427003075116,0.7264332738742638,9.695867171724656,0.8199996948242188,-0.9016033505199417,-1.0664987564086914,-3.0173635108083303,0.884365997990944,-2.0419311336085073,-0.0910663792088755,1.3601286361010807,41.24429552853814,0.05430194130816801,0.9754323771998182,8,0.2649993896484375,1.6299991607666016,2.9524993896484375,2.9524993896484375,-7.2100009918212855,1,-0.16030301986732476,1.7252819115488875,32.915000915527344,3.139835888899487,32.759998321533196,1.2522510138153824,32.505001068115234,-0.16030301986732476
3898,2001-08-15,31.60000038146973,32.525001525878906,31.60000038146973,32.35499954223633,39503000.0,-0.023032951340763663,-1.4503368810899573,1.4245299994241887,32.57965882542523,35.07059692782475,1.3536874090450688,1.8401845014519544,2.9389570454939324,1.5393633837552265,10.250428134485773,0.9250011444091761,-1.0063167749664572,-1.6272496223449657,-3.5285215564431773,0.2740223117532459,-2.577885589394068,-0.6766136552958635,1.834513984070707,9.404380092749182,-32.07833789088792,0.9506359670491055,8,0.9650001525878871,2.3749999999999964,3.52499961853027,3.52499961853027,-6.620000839233402,2,-0.1476266094687424,-1.1298575193705886,32.345001220703125,1.7252819115488875,32.915000915527344,3.139835888899487,32.759998321533196,-0.1476266094687424
3899,2001-08-16,32.310001373291016,32.35499954223633,31.35000038146973,31.420000076293945,43905600.0,0.02246838554589492,1.0510236453412825,-1.178810975224656,45.76271895528254,36.10346872500322,0.4714376844159034,0.8612756683797045,2.1501515787590364,0.9061017022648414,10.364917871290146,1.004999160766598,-1.06386347451636,-0.718498706817627,-2.005841657551059,0.5688442439158052,-1.362170182184343,-0.07482723145091086,0.8863713599373,56.637300586158965,10.713607622625467,0.6436714753667152,8,0.17499828338623757,1.6149988174438477,2.777498245239258,2.777498245239258,-6.725002288818359,3,-0.21448473902737386,-1.4503368810899573,31.60000038146973,-1.1298575193705886,32.345001220703125,1.7252819115488875,32.915000915527344,-0.21448473902737386
3900,2001-08-17,30.940000534057614,32.064998626708984,30.75,31.88999938964844,52234200.0,-0.04240175738172236,1.023078965862791,-1.0674128889431884,34.24436327819906,36.332248950959816,1.6189904111778297,2.0488528690710375,3.4025266130639444,2.3281903675032005,11.92948716056687,1.5600013732910156,-1.0208712263823472,-1.9059995651245139,-3.292351795946818,-0.5196473343022063,-2.5991756805356694,-1.2128234497133583,1.997880069924502,8.278896978158842,-38.565225150235776,0.6931761154111533,8,1.2449989318847692,2.6849994659423864,3.8049993515014684,4.14749908447266,-5.045000076293942,4,-0.19667100474426757,1.0510236453412825,32.310001373291016,-1.4503368810899573,31.60000038146973,-1.1298575193705886,32.345001220703125,-0.19667100474426757
3901,2001-08-20,31.35000038146973,31.375,30.54999923706055,30.82999992370605,48371200.0,0.013251449267455584,1.8947410689188884,-0.5473695622930809,36.44132879521658,36.39497004835173,1.0506184736799007,1.5452010090699808,2.8851382617186907,1.9946471372002499,13.070581113550125,0.8250007629394496,-1.0515105924520896,-1.3862498283386167,-2.8827640589893058,0.11026440231207246,-2.134506943663961,-0.6379927130132721,1.2378193258752468,32.06418785136907,-14.253087277162741,0.7482571153253448,8,0.7349987030029332,2.1749992370605433,3.3624992370605433,3.7374992370605433,-4.825000762939457,0,-0.17049445472614533,1.023078965862791,30.940000534057614,1.0510236453412825,32.310001373291016,-1.4503368810899573,31.60000038146973,-0.17049445472614533
3902,2001-08-21,30.38999938964844,31.60000038146973,30.354999542236328,31.35000038146973,47111800.0,-0.030622040833808817,-1.4174757461339083,-1.8461541283057372,30.392827003110227,37.1847478240173,1.758999857401843,2.4106347366371743,3.7416286187576837,3.027795510066394,13.941780807971954,1.245000839233402,-1.0841308828156855,-2.207750797271725,-4.018802805069004,-0.39669878947444204,-3.113276801170368,-1.3022247933730853,1.8310126330453365,1.6128947197256462,-41.11549203078074,0.9055260038986408,8,1.3099994659423757,3.037500381469723,4.198750495910641,4.697500228881832,-2.274999618530277,1,-0.155972354929784,1.8947410689188884,31.35000038146973,1.023078965862791,30.940000534057614,1.0510236453412825,32.310001373291016,-0.155972354929784
3903,2001-08-22,30.32999992370605,30.57500076293945,29.540000915527344,30.565000534057614,78107200.0,-0.0019743161285757926,7.117611859918892,0.24479204954332956,25.12822547898196,36.4915168247828,1.6648661475156565,2.3210691657553433,3.69593085900355,3.166824777118979,15.021259636961027,1.0349998474121058,-1.0573667886714304,-2.0972501754760806,-4.088606059447951,-0.1058942915042067,-3.0929281174620193,-1.1015722334901454,1.5178096028962358,28.06392161911267,-7.55181669983758,0.9956779419859363,8,0.9624996185302734,2.6900005340576207,4.258749961853031,4.757499694824222,-2.1100006103515625,2,-0.1712825488919233,-1.4174757461339083,30.38999938964844,1.8947410689188884,31.35000038146973,1.023078965862791,30.940000534057614,-0.1712825488919233
3904,2001-08-23,29.559999465942386,30.76499938964844,29.5,30.334999084472656,51813200.0,-0.025387420365993174,-1.8268188569955135,3.297862151808309,23.44499029899343,34.44858005579382,2.205073325934478,2.948054077240041,4.371512715977676,4.003198325888167,16.023658639556245,1.264999389648441,-1.115379793150204,-2.680500698089599,-5.002330531586576,-0.3586708645926251,-3.8414156148380876,-1.5195857813411102,2.0400009155273438,2.33916171796819,-28.035425176840263,1.1609149167484876,8,1.7124996185302663,3.4400005340576136,5.028750419616696,5.527500152587887,-0.6999988555908274,3,-0.15493910711950165,7.117611859918892,30.32999992370605,-1.4174757461339083,30.38999938964844,1.8947410689188884,31.35000038146973,-0.15493910711950165
3905,2001-08-24,31.024999618530273,31.13999938964844,29.614999771118164,29.79999923706055,63399000.0,0.0495602225661671,1.0962195168312001,-1.5806464315335362,37.85715372383558,33.3968841927204,0.5230904564495944,1.4212443276808884,2.8560236394980336,2.63322396395877,16.730644516823006,1.5799999237060547,-0.9826993386532124,-1.130000495910643,-3.5005856401871824,1.2405846483658962,-2.3152930680489163,0.05529207622762655,0.15500068664551137,72.61901626241468,39.74977272753962,1.1852925721382697,8,0.24749946594237926,1.0750007629394531,3.6687498092651367,4.0625,-2.0049991607666016,4,-0.17534248512314154,-1.8268188569955135,29.559999465942386,7.117611859918892,30.32999992370605,-1.4174757461339083,30.38999938964844,-0.17534248512314154
3906,2001-08-27,31.15500068664551,31.68000030517578,30.78499984741211,30.95000076293945,44562800.0,0.0041902036974592605,-2.345785129859712,0.167346824382298,38.00476474496472,33.76178123377881,0.1309494283641115,1.216162464774083,2.690188063012055,2.611445745110327,17.51701677323842,0.8950004577636719,-0.9654067801268624,-0.9127493858337381,-3.296297007424503,1.4707982357570266,-2.1045231966291205,0.27902442496164426,-1.6550006866455114,75.91745206256118,41.65218645488112,1.1917738107953815,8,-0.14249992370605824,0.9049987792968714,3.538748741149899,3.932498931884762,-3.875,0,-0.1688332567149171,1.0962195168312001,31.024999618530273,-1.8268188569955135,29.559999465942386,7.117611859918892,30.32999992370605,-0.1688332567149171
3907,2001-08-28,30.3700008392334,31.47500038146973,30.290000915527344,31.170000076293945,47422800.0,-0.025196592203851287,-1.4687512417646245,-3.902436755086905,37.82506917516689,34.34460460597233,0.6775893216825537,1.8830917966343748,3.4478684104945856,3.4627814540992787,18.718435371068846,1.1849994659423864,-1.0774656141254013,-1.5614992141723647,-4.008495124923954,0.8854966965792244,-2.7849971695481557,-0.33800125879657017,-0.8264008331298811,39.90828979096162,2.725766604244079,1.2234979553757936,8,0.5574989318847656,1.377498626708988,4.323748588562012,4.717498779296875,-2.615001678466797,1,-0.12660523919828048,-2.345785129859712,31.15500068664551,1.0962195168312001,31.024999618530273,-1.8268188569955135,29.559999465942386,-0.12660523919828048
3908,2001-08-29,30.125,30.649999618530273,29.770000457763672,30.524999618530273,48170000.0,-0.00806719896157837,1.7076913145161055,0.5,36.21089384980975,33.28329070536424,0.7726059268690832,1.9849208118885429,3.6550471677391414,3.7778577023281983,20.08105912352166,0.8799991607666016,-1.2589502996309925,-1.6510000228881836,-4.1440523157315,0.8420522699551327,-2.8975261693098417,-0.40447387646652544,-0.5386719879150377,28.6697207571998,-9.856463858232882,1.2465261464216588,8,0.6574993133544922,1.510000228881836,4.75624942779541,4.962499618530273,-1.9650001525878906,2,-0.06672199929898215,-1.4687512417646245,30.3700008392334,-2.345785129859712,31.15500068664551,1.0962195168312001,31.024999618530273,-0.06672199929898215
3909,2001-08-30,28.46999931335449,29.82999992370605,28.26000022888184,29.520000457763672,97632000.0,-0.05493778212931155,-1.1360550043272188,2.6250053644231546,28.61418020303077,32.65771480812332,2.0401644984594896,3.4003838035304064,5.218526018926216,5.486337266602018,22.18781985644286,1.8649997711181605,-1.387292758767348,-3.043250751495364,-5.768300868276025,-0.3182006347147066,-4.405775809885693,-1.6807256931050354,3.2100009918212926,6.14032397040801,-28.399248574871642,1.362525058390329,8,1.50000095367432,2.5450010299682653,6.400000572204593,6.617500305175785,-0.279998779296875,3,-0.008781173376521068,1.7076913145161055,30.125,-1.4687512417646245,30.3700008392334,-2.345785129859712,31.15500068664551,-0.008781173376521068
3910,2001-08-31,28.524999618530273,29.03000068664551,28.149999618530273,28.42499923706055,57900800.0,0.0019318688620404423,-1.7076971832845846,-0.09523835474102404,27.895273754303332,31.708153136910738,1.7953734323381418,3.1177385413783725,5.063824969679828,5.4654801578858425,24.31078377664242,0.8800010681152379,-1.4570964485184312,-2.742250442504883,-5.617212418256216,0.13271153324645368,-4.179731430380549,-1.3047694546292163,3.0866006851196275,10.623227395356553,-18.929936685888137,1.4374809878756678,8,1.390000343322754,2.435000419616699,6.331250190734863,6.5625,0.5050010681152379,4,0.011744119064024838,-1.1360550043272188,28.46999931335449,1.7076913145161055,30.125,-1.4687512417646245,30.3700008392334,0.011744119064024838
3911,2001-09-04,28.04999923706055,29.540000915527344,28.03499984741211,28.59499931335449,67189200.0,-0.016652073192707673,-4.2347967425737645,-5.449979972915875,28.16472266568617,31.46058598830806,1.9590569195096457,3.3705749956221425,5.447829509392822,5.969334168600557,26.16870319232898,1.5050010681152344,-1.6910393389148375,-2.9665008544921854,-6.048604450368845,0.11560274138447468,-4.507552652430515,-1.4254490565538553,3.4231370391845637,0.4360287011568763,-26.496576799341053,1.541051797938331,9,1.8075008392333949,2.85250091552734,6.750000953674313,7.037500381469723,1.1750011444091797,1,0.03458114962875025,-1.7076971832845846,28.524999618530273,-1.1360550043272188,28.46999931335449,1.7076913145161055,30.125,0.03458114962875025
3912,2001-09-05,28.8700008392334,29.19499969482422,27.69499969482422,28.09000015258789,89470600.0,0.029233569500046075,1.0979044483954912,-1.4311937200992708,36.22604701043055,32.69367726958013,1.0066266116242346,2.3310302540972927,4.5441620934871665,5.166162548468975,28.19864247393792,1.5,-1.7264369203279166,-1.9312493324279778,-4.979757583789272,1.1172589189333166,-3.4555034581086232,-0.40699520674733236,2.3968472512817343,39.76315312169401,10.174918657739735,1.5242541256806466,9,0.8174991607666016,1.8624992370605469,5.929999351501465,6.217498779296875,-0.8550014495849574,2,-0.055074475454366056,-4.2347967425737645,28.04999923706055,-1.7076971832845846,28.524999618530273,-1.1360550043272188,28.46999931335449,-0.055074475454366056
3913,2001-09-06,28.01000022888184,29.19499969482422,27.95000076293945,28.28000068664551,112356800.0,-0.02978872827682244,-5.384619899056869,-0.34615412830576237,28.628240001926343,33.26959390323934,1.6795494253941392,2.996551982249578,5.287985126173464,6.049260304057977,29.650128109600725,1.2449989318847692,-1.8408427216478316,-2.5702499389648388,-5.759214178184596,0.6187143002549149,-4.164732058574717,-0.9757678193549602,2.9710999899780184,14.754121793354399,-10.941145495466843,1.5944821196098775,9,1.6774997711181605,2.722499847412106,6.789999961853024,7.077499389648434,0.3649997711181605,3,-0.009103929526294685,1.0979044483954912,28.8700008392334,-4.2347967425737645,28.04999923706055,-1.7076971832845846,28.524999618530273,-0.009103929526294685
3914,2001-09-07,27.70000076293945,28.68000030517578,27.65500068664551,28.05500030517578,89863800.0,-0.01106745674435028,-3.6067430178134203,1.3148108902358175,32.000012715649504,32.61880045788533,1.897504574880891,3.086354661041355,5.459690503042982,6.375280114901241,31.16124161626981,1.0249996185302699,-1.8367064697952387,-2.639999389648441,-5.940457430431433,0.6604586511345509,-4.290228410039937,-0.9897703692569451,3.018211413997559,2.387271662064036,-24.457214205998383,1.6502290203914967,9,1.967499732971195,3.0124998092651403,6.649999618530277,7.387498855590824,1.25,4,0.016606464686026445,-5.384619899056869,28.01000022888184,1.0979044483954912,28.8700008392334,-4.2347967425737645,28.04999923706055,0.016606464686026445
3915,2001-09-10,28.790000915527344,28.97500038146973,27.35000038146973,27.459999084472656,84471800.0,0.03935018493018361,-1.0967752256210057,-3.7464888621441474,36.77687049603446,32.48236776355976,0.5108508735667208,1.7746707877745251,4.215420521569683,5.276266121814636,32.23662028909584,1.625,-1.7746949167362018,-1.3514993667602546,-4.513774467217225,1.8107757336967154,-2.9326369169887414,0.22963818346823217,1.621890112380516,65.75343300896796,37.93464132252166,1.581137550228485,9,0.6224994659423864,1.7249994277954102,5.539999008178711,6.29749870300293,1.2899990081787074,0,-0.020840582229579963,-3.6067430178134203,27.70000076293945,-5.384619899056869,28.01000022888184,1.0979044483954912,28.8700008392334,-0.020840582229579963
3916,2001-09-17,26.45499992370605,27.54999923706055,26.399999618530273,27.01000022888184,127502000.0,-0.08110458206209903,-2.45864070763972,-0.41729288803736064,32.20263536603733,31.85765289587869,2.3568978722759972,3.7954867876692013,6.361647095115384,7.567746712036236,33.63304871708744,2.3900012969970703,-1.6853918241238546,-3.3635003089904814,-6.6501982709556025,-0.07680234702536026,-5.006849289973044,-1.720151328007919,3.5894642266292323,1.9678105071362226,-27.96103968496191,1.6433489809825605,9,2.0699996948242223,3.554999351501472,7.7187500000000036,8.632499694824222,3.7600002288818395,0,0.09733512645494402,-1.0967752256210057,28.790000915527344,-3.6067430178134203,27.70000076293945,-5.384619899056869,28.01000022888184,0.09733512645494402
3917,2001-09-18,27.15999984741211,27.5,26.584999084472656,26.70499992370605,83182600.0,0.026649023841966324,-1.6330900897686762,-0.8198192315623026,36.45299863567594,31.884553427641595,1.2836655253753229,2.827067902519147,5.510858324188412,6.81521987510385,34.97998998573421,1.0450000762939489,-1.8166070930355929,-2.3992503166198738,-5.664748640378669,0.8662480071389176,-4.031999478499269,-0.7665011547404781,2.374239268470472,27.19142068466649,-2.8505052165340246,1.632749161879396,9,0.9549999237060547,2.8499994277954137,6.6150007247924805,7.927499771118164,3.5,1,0.07603094792558984,-2.45864070763972,26.45499992370605,-1.0967752256210057,28.790000915527344,-3.6067430178134203,27.70000076293945,0.07603094792558984
3918,2001-09-19,26.934999465942386,27.35000038146973,25.29999923706055,27.229999542236328,126950200.0,-0.008284255623483117,6.663530544216373,-0.648351924745639,38.233982555336176,32.95342035567553,1.1271048792651897,2.8297409549726673,5.586544904734165,6.996890155266396,36.11330473544624,2.0500011444091797,-1.9894853895460898,-2.3910006523132274,-5.708750215721256,0.9267489110948048,-4.049875434017242,-0.7321258706092131,2.1604461203108727,44.48978829215278,10.491578180960616,1.6588747817040157,9,0.48500061035155895,2.524999618530277,6.807500839233395,8.152500152587887,4.345001220703125,2,0.04009652664265495,-1.6330900897686762,27.15999984741211,-2.45864070763972,26.45499992370605,-1.0967752256210057,28.790000915527344,0.04009652664265495
3919,2001-09-20,25.3799991607666,26.30500030517578,25.334999084472656,26.17499923706055,117983200.0,-0.05773158849110005,-1.1920925872046035,2.694914815892457,24.89996814585473,32.62060862140346,2.455964772701133,4.046404229477432,7.002676790379475,8.504666690162217,37.12108503962927,1.6000003814697301,-2.1663117463171417,-3.5995008468627923,-7.049927481635855,-0.14907421208972949,-5.324714164249322,-1.8742875294762626,3.108175009615824,2.1768679943884073,-25.8233686174747,1.7252133173865305,9,2.0400009155273438,3.792499542236328,8.273750305175781,9.707500457763672,5.7200012207031286,3,0.1180063411453216,6.663530544216373,26.934999465942386,-1.6330900897686762,27.15999984741211,-2.45864070763972,26.45499992370605,0.1180063411453216
3920,2001-09-21,24.854999542236328,25.29999923706055,23.75,23.959999084472656,184976600.0,-0.020685564849893257,-1.3574157502197497,-1.1257866312867475,22.938151298233677,32.0398784694643,2.688335112809394,4.31330204298547,7.419335809092047,8.961825421939366,37.96734761686983,1.6299991607666016,-2.3463377734377318,-3.8202504158020005,-7.6001818755161,-0.04031895608789782,-5.71021614565905,-1.930284685944951,3.1230666388145956,29.078941160290572,6.8449677216956495,1.8899657298570511,9,1.6175003051757812,3.5424995422363246,8.77500057220459,10.232500076293945,4.965000152587891,4,0.16475563452513642,-1.1920925872046035,25.3799991607666,6.663530544216373,26.934999465942386,-1.6330900897686762,27.15999984741211,0.16475563452513642
3921,2001-09-24,26.0049991607666,26.22500038146973,24.934999465942386,25.32500076293945,85580200.0,0.04626834197184637,1.3035713373398832,0.7597743575754774,31.820075372413456,31.550326065240178,1.3608545019282587,2.8905361245159114,6.178088875010104,7.7544542173155975,38.305246603982596,1.370000839233402,-2.2745899168882104,-2.403000736236571,-6.142264281258456,1.3362628087853103,-4.272632508747513,-0.5333689637256285,1.212015107695155,60.13331095377604,38.477083404600286,1.8696317725109413,9,0.4675006866455078,2.392499923706051,7.287501335144043,8.757501602172852,3.435001373291012,0,0.1567006688885939,-1.3574157502197497,24.854999542236328,-1.1920925872046035,25.3799991607666,6.663530544216373,26.934999465942386,0.1567006688885939
3922,2001-09-25,25.649999618530273,26.5,25.07999992370605,26.13500022888184,84940600.0,-0.013651203756695818,1.3374483917050026,-0.7132378721792927,31.531163611419927,31.872873132961686,1.35338573587849,3.0274375280680594,6.455338581525197,8.065482361376311,38.8746516658221,1.4200000762939489,-2.2174019554312494,-2.5210002899169908,-6.331506541310453,1.289505961476472,-4.426253415613722,-0.6157471642202594,0.9429520816083681,52.777761588863584,30.686447640302298,1.9052531256967304,9,0.7125005722045898,2.7474994659423793,7.642500877380371,9.11250114440918,3.425001144409176,1,0.17797273301944738,1.3035713373398832,26.0049991607666,-1.3574157502197497,24.854999542236328,-1.1920925872046035,25.3799991607666,0.17797273301944738
3923,2001-09-26,25.13500022888184,25.899999618530273,24.774999618530273,25.7549991607666,58524400.0,-0.020077949212770507,1.4725278871184777,1.2783467044203074,34.80638547168944,32.18469232807723,1.5842830914250001,3.3026118884464104,6.8524405181644426,8.528039620283199,38.97555338928858,1.125,-2.1516403412282017,-2.776249694824216,-6.674330515015736,1.1218311253673043,-4.725290104919974,-0.8272092847284576,1.3649997711181605,50.36364468661234,25.17008577802507,1.94904041009576,9,1.2274999618530238,3.0025005340576136,8.157500267028805,9.627500534057614,5.784999847412106,2,0.21981299256889075,1.3374483917050026,25.649999618530273,1.3035713373398832,26.0049991607666,-1.3574157502197497,24.854999542236328,0.21981299256889075
3924,2001-09-27,24.979999542236328,25.34000015258789,24.0,25.04999923706055,81191200.0,-0.00616672708311361,3.123067713651889,0.11290292809283904,33.99548884171182,31.875649922041383,1.4671641997034683,3.2642577179237477,6.803105165989358,8.609844216551203,39.478356626101046,1.3400001525878906,-2.2631296277976496,-2.7022503852844224,-6.728517970303244,1.3240171997343992,-4.715384177793833,-0.6891165927750116,1.5200004577636719,44.72725608132102,16.959865797617756,2.013133792509411,9,0.6700000762939453,3.072500228881836,8.290000915527344,9.782501220703125,5.7200012207031214,3,0.2522018118437954,1.4725278871184777,25.13500022888184,1.3374483917050026,25.649999618530273,1.3035713373398832,26.0049991607666,0.2522018118437954
3925,2001-09-28,25.584999084472656,25.795000076293945,24.489999771118164,24.809999465942386,116641200.0,0.024219357619017945,1.184098000877858,-11.071471389645163,39.00044734595161,32.63096236425408,0.4019993192159852,2.351366333472317,6.000777730174775,7.93769675940986,40.34801247628024,1.3050003051757812,-2.2147519676491036,-1.8252508163452141,-5.629576636021586,1.9790750033311575,-3.7274137261834,0.07691209349297168,0.42000091552734276,63.39996337890626,30.846209577162085,1.9021629098381851,9,0.04000091552734375,2.322500228881836,7.620000839233398,9.127501487731934,6.050001144409183,4,0.21555604824485175,3.123067713651889,24.979999542236328,1.4725278871184777,25.13500022888184,1.3374483917050026,25.649999618530273,0.21555604824485175
3926,2001-10-01,25.895000457763672,26.25,25.20499992370605,25.46999931335449,69999600.0,0.012116528605981225,-1.1884820100060827,0.5483888433586159,36.09163190370488,32.59081050514619,0.004702828279391724,1.71502411999316,5.495561202387044,7.571488238446683,41.79812658036043,1.0450000762939489,-2.211265857187616,-1.2522494316101067,-4.674642970211718,2.170144106991504,-2.963446200910912,0.45894733769069873,-2.145000457763672,75.80001831054688,42.33407513675098,1.7111967693008059,10,-0.3450002670288086,1.8199996948242188,7.0099992752075195,8.517499923706055,6.494998931884773,0,0.15157363072699925,1.184098000877858,25.584999084472656,3.123067713651889,24.979999542236328,1.4725278871184777,25.13500022888184,0.15157363072699925
3927,2001-10-02,26.524999618530273,26.774999618530273,25.78000068664551,25.815000534057614,80860800.0,0.0243289882073634,-1.5512833052936486,1.6705815826911887,42.90491835308603,33.10980337156284,-0.8100266328169035,0.8244684113474534,4.6633264939038845,6.87065117350194,42.72770778978063,0.9949989318847621,-2.3325080707683696,-0.4300002098083482,-3.5044300081159463,2.64442958849925,-1.9672151089621472,1.1072146893454509,-2.7249996185302727,90.99098975255328,52.87960168826612,1.537214899153799,10,-1.2624998092651367,1.1900005340576172,6.279999732971191,7.787500381469727,5.600000381469727,1,0.10989636031854766,-1.1884820100060827,25.895000457763672,1.184098000877858,25.584999084472656,3.123067713651889,24.979999542236328,0.10989636031854766
3928,2001-10-03,28.114999771118164,28.46500015258789,26.20000076293945,26.239999771118164,97199200.0,0.0599434561905563,-1.317137276557047,2.640848475730959,51.76670488942172,36.09499634307028,-2.4753507617105974,-0.9737621280816029,2.905545776079265,5.213310099742245,42.76318093653598,2.264999389648441,-2.1622909025322947,1.2604999542236328,-1.4921927756927218,4.013192684139987,-0.11584641073454449,2.63684631918181,-4.195999786376952,92.16124592365651,47.484922983422564,1.3763463649581766,10,-2.0074996948242188,-0.39999961853027344,4.448749542236328,6.100000381469727,4.094999313354492,2,0.03414550950156747,-1.5512833052936486,26.524999618530273,-1.1884820100060827,25.895000457763672,1.184098000877858,25.584999084472656,0.03414550950156747
3929,2001-10-04,28.21999931335449,29.20000076293945,28.104999542236328,28.459999084472656,101778000.0,0.0037346449614481525,-3.659586469979491,-0.1279998779296894,47.351293726542565,38.807567723993486,-2.3860493981162634,-1.1578130328975966,2.598288579564514,5.03546771221588,41.67446814547371,1.0950012207031214,-2.0853508054758088,1.3779994964599567,-1.3459250044687323,4.101923997388646,0.01603724599561218,2.739961746924301,-4.028239318542475,79.19317954950134,35.646979174998116,1.3619622504643452,10,-1.619998931884762,-0.504999160766598,3.9362506866455114,5.58750152587891,4.3850002288818395,3,0.09567685431025996,-1.317137276557047,28.114999771118164,-1.5512833052936486,26.524999618530273,-1.1884820100060827,25.895000457763672,0.09567685431025996
3930,2001-10-05,28.86000061035156,29.0,27.46999931335449,28.07999992370605,80844400.0,0.02267899761054215,1.8867952028358204,-3.250005960470114,63.26530912827755,42.30148258575617,-2.680030899474385,-1.8671603543454367,1.8139396510146213,4.338858333063062,40.62319272745112,1.5300006866455114,-2.008253697342443,2.0012507438659632,-0.7699587526296057,4.772460240361532,0.615645995618177,3.3868554921137495,-4.2675813540893515,91.48935967049425,40.92054999181852,1.3856047482477851,10,-2.2600002288818324,-1.1450004577636683,3.276248931884769,4.927499771118168,4.034999847412113,4,0.0637560676948814,-3.659586469979491,28.21999931335449,-1.317137276557047,28.114999771118164,-1.5512833052936486,26.524999618530273,0.0637560676948814
3931,2001-10-08,29.020000457763672,29.32500076293945,28.3700008392334,28.399999618530273,60605800.0,0.005544000139581451,-1.8088299230046316,0.7948721710743498,60.91549595315265,45.56640840150425,-2.6455886930975154,-2.0561858398100625,1.5421639402860166,4.125799540298374,40.088742926160506,0.9549999237060511,-1.608587381919513,2.11275053024292,-0.7776325726097006,5.0031336330955405,0.6675589788166114,3.5579420816692284,-4.058974680967285,91.39632443972651,36.30604378245826,1.4451915514263096,10,-2.3575000762939453,-1.3050003051757812,2.6662492752075195,4.767499923706055,4.930000305175774,0,0.09011025947170803,1.8867952028358204,28.86000061035156,-3.659586469979491,28.21999931335449,-1.317137276557047,28.114999771118164,0.09011025947170803
3932,2001-10-09,27.28000068664551,28.78499984741211,27.09499931335449,28.75,99477600.0,-0.05995864037461318,1.194807301929772,-2.3709634251012837,51.71898966591463,47.44558664530705,-0.7264520581544076,-0.46526696505688747,3.1602758680729863,5.8068738198213445,39.612397453330615,1.9250011444091832,-1.1416061359322924,0.45225076675415465,-2.2947338287884023,3.1992353622967116,-0.9212415310171238,1.8257430645254331,-1.88257741123482,34.55999755859398,-20.967698449223562,1.3734922977712778,10,-0.6175003051757848,0.3324995040893519,4.256249427795407,6.507499694824215,5.694997787475575,1,0.18731666328382657,-1.8088299230046316,29.020000457763672,1.8867952028358204,28.86000061035156,-3.659586469979491,28.21999931335449,0.18731666328382657
3933,2001-10-10,27.7549991607666,27.875,26.5,26.79999923706055,86349200.0,0.017411967088168723,1.301252144766769,-0.6496601155049343,63.260751122790694,50.69728245431581,-0.8836447505855425,-1.0122474568312185,2.547697957835858,5.280542556832849,39.232197382721566,1.375,-0.8444239040812747,0.9399992942810051,-1.7861688216711507,3.666167410233161,-0.42308476369507275,2.303083352257083,-1.9648181366030357,44.4247370560268,-17.114053669764203,1.3630840579760777,10,-0.847498893737793,-0.5549993515014648,3.582500457763672,6.032501220703125,5.305002212524414,2,0.15744914326679793,1.194807301929772,27.28000068664551,-1.8088299230046316,29.020000457763672,1.8867952028358204,28.86000061035156,0.15744914326679793
3934,2001-10-11,28.15999984741211,28.420000076293945,27.295000076293945,27.8799991607666,83742600.0,0.01459199059238303,1.812495976692233,0.29319445970101665,68.7040217750801,53.99767961310786,-0.8829797548441434,-1.4556511859358885,2.0213333765279486,4.829635644952475,38.4901033915183,1.125,-0.4824705600093111,1.3220000267028809,-1.4430899875221996,4.087090040927961,-0.06054498040965939,2.704545033815421,-2.016336849370955,58.761040676139785,-6.5993440557763705,1.3825450071125411,10,-0.894999504089359,-1.369999885559082,3.0487499237060547,5.627500534057617,4.715000152587891,3,0.1438209964135615,1.301252144766769,27.7549991607666,1.194807301929772,27.28000068664551,-1.8088299230046316,29.020000457763672,0.1438209964135615
3935,2001-10-12,28.190000534057614,28.31999969482422,27.274999618530273,27.85000038146973,63307000.0,0.0010653652985819217,2.483342446244421,1.214283281449011,64.16073447878084,57.1164687881163,-0.5639013409755869,-1.6157473569948948,1.8858683023286424,4.746331699317505,37.527061538966166,1.0450000762939453,-0.12439025057672026,1.3820007324218722,-1.3058581638189608,4.069859628662705,0.03807128430145568,2.7259301805422886,-1.7282037595266289,59.823011598026845,-5.942506576821138,1.3439294481204171,10,-0.6374998092651332,-1.5450000762939418,2.3024997711181676,4.977499961853031,5.079999923706058,4,0.15661578306267687,1.812495976692233,28.15999984741211,1.301252144766769,27.7549991607666,1.194807301929772,27.28000068664551,0.15661578306267687
3936,2001-10-15,29.03000068664551,29.25,27.92499923706055,27.95000076293945,68437000.0,0.02979780548684463,-1.3451279186155134,3.176468938280557,70.60976069289785,60.19478460365095,-1.019664184996465,-2.374695556167598,0.9426709036470591,3.8652754849084268,35.727308747962695,1.3250007629394496,0.31208688118223193,2.093250846862798,-0.7647178260047589,4.951219519730355,0.6642665104290195,3.5222351832965764,-2.28188351327368,92.00002496892769,23.575787531021916,1.4289843364337786,10,-1.2674999237060618,-2.3850002288818395,1.4074993133544886,4.082499504089352,3.6700000762939347,0,0.13313812193246521,2.483342446244421,28.190000534057614,1.812495976692233,28.15999984741211,1.301252144766769,27.7549991607666,0.13313812193246521
3937,2001-10-16,29.22500038146973,29.45499992370605,28.604999542236328,28.934999465942386,66169000.0,0.006717178443399918,1.2666676839193043,0.2685193851979122,75.95177410024229,62.88201451596434,-0.8843953513401317,-2.537138826682284,0.6383257877825379,3.630575533294344,33.77519704848766,0.850000381469723,0.676098970233177,2.185000514984136,-0.8506115210077816,5.220612550976053,0.6671944969881771,3.7028065329800945,-2.219194849141136,92.21659735449794,20.619350688625588,1.5178060179959578,10,-1.2475004196167028,-2.6225004196167028,1.1549997329711879,3.829999923706051,2.800001144409176,1,0.16167665764910066,-1.3451279186155134,29.03000068664551,2.483342446244421,28.190000534057614,1.812495976692233,28.15999984741211,0.16167665764910066
3938,2001-10-17,28.01499938964844,29.649999618530273,27.989999771118164,29.559999465942386,73710600.0,-0.04140294186577653,-1.0815054069470478,-5.327569650890531,66.98376822013984,65.06340057080848,0.3463513874157833,-1.3092018557942033,1.7181532863342817,4.787848588140445,31.26805303582918,1.6599998474121094,1.0502487698082597,0.9209995269775426,-2.145019529210824,3.9870185831659093,-0.6120100011166407,2.454009055071726,-0.7152905303545509,31.157885099712317,-42.027322409792106,1.5330095280941838,10,0.060000419616695666,-1.3149995803833043,2.1950006484985316,4.870000839233395,4.340000152587887,2,0.1770479811720207,1.2666676839193043,29.22500038146973,-1.3451279186155134,29.03000068664551,2.483342446244421,28.190000534057614,0.1770479811720207
3939,2001-10-18,28.375,28.790000915527344,27.75,28.170000076293945,78348000.0,0.012850280856496532,1.0096601976636401,-0.1326860282090059,66.05293516508988,65.37313679712098,0.011901393106555247,-1.5107783492504012,1.2136820133472241,4.364543116141604,28.68302242319849,1.0400009155273438,1.3198443496262229,1.131250095367431,-1.8742503882435173,4.136750578978379,-0.37150014643804496,2.634000337172907,-0.7462504344130174,46.315805535567435,-26.946091365946586,1.5027502418054746,10,-0.3000001907348633,-1.6750001907348633,1.8350000381469727,4.510000228881836,4.194999694824219,3,0.1651101805565116,-1.0815054069470478,28.01499938964844,1.2666676839193043,29.22500038146973,-1.3451279186155134,29.03000068664551,0.1651101805565116
3940,2001-10-19,28.95000076293945,29.0049991607666,27.815000534057614,28.70000076293945,91219600.0,0.020264344068350537,5.611162327409793,1.219512648982592,67.05750798722045,66.05558257868405,-0.6135071045591083,-1.8585508208105033,0.5069400533286945,3.733808394715002,25.299651667000767,1.189998626708988,1.3808169361821108,1.5015007972717243,-1.3739348930442468,4.376936487587695,0.06378295211374052,2.939218642429708,0.6999988555908239,63.15794757199471,-9.37877277958296,1.4377178451579853,10,-0.8750009536743129,-2.250000953674313,1.2399997711181676,3.914999961853031,2.920000076293949,4,0.1355785538384222,1.0096601976636401,28.375,-1.0815054069470478,28.01499938964844,1.2666676839193043,29.22500038146973,0.1355785538384222
3941,2001-10-22,30.07999992370605,30.09000015258789,28.73500061035156,28.95000076293945,72323600.0,0.03903278518089648,1.3565217247081258,4.519996643066406,68.79957491652452,67.95342538430737,-1.7626995779859769,-2.811768887072791,-0.7321353891871247,2.5379534889815467,22.762099848388033,1.3549995422363317,1.5305207685753288,2.4277499198913546,-0.5909439537439738,5.446443793526683,0.9184029830736904,3.9370968567090188,-2.2649993896484375,99.57263981924189,28.15700527204538,1.5093469368176635,10,-1.7849998474121058,-3.159999847412106,-0.1162495613098109,2.6325006484985387,1.3199996948242223,0,0.10605054993845209,5.611162327409793,28.95000076293945,1.0096601976636401,28.375,-1.0815054069470478,28.01499938964844,0.10605054993845209
3942,2001-10-23,30.21500015258789,30.71999931335449,29.70000076293945,30.23500061035156,80325000.0,0.004488039535380572,1.060607578548269,-0.0176995332900069,63.12499925494213,67.93834184343531,-1.6065314656502565,-2.727052817303786,-0.9804382930020665,2.3436806300895157,20.578531976382596,1.019998550415039,1.4564704871794873,2.334500122070313,-0.7366270690370271,5.4056273131776535,0.7989365265166448,3.8700637176239816,-2.399999618530277,82.99665732258292,13.618400805215074,1.5355635955536695,10,-1.2175006866455078,-2.9800004959106445,-0.9475007057189941,2.0225000381469727,2.2049980163574148,1,0.08224393836843036,1.3565217247081258,30.07999992370605,5.611162327409793,28.95000076293945,1.0096601976636401,28.375,0.08224393836843036
3943,2001-10-24,30.65999984741211,30.809999465942386,29.809999465942386,30.25,79141400.0,0.014727774038621133,1.8169050407796754,-20.499523173759126,64.62829695078153,67.48548352962437,-1.7836964401849578,-2.8848165169558655,-1.5118885663542336,1.845944905184325,18.155605234844565,1.0,1.4141335725969135,2.503249835968017,-0.5216546721690065,5.52815434410504,0.990797581899507,4.015702090036527,-2.7287993621826203,95.09805082648661,25.847571907995956,1.512452254068511,10,-1.6175003051757812,-3.380000114440918,-1.5975003242492676,0.8925008773803711,1.4449996948242188,2,0.04452060291128834,1.060607578548269,30.21500015258789,1.3565217247081258,30.07999992370605,5.611162327409793,28.95000076293945,0.04452060291128834
3944,2001-10-25,31.28000068664551,31.29999923706055,29.78499984741211,30.30500030517578,75318200.0,0.020221814817971584,1.9852278770499212,2.3780505959303766,64.54326688868633,67.52798713072498,-2.1395827922914883,-3.1712276614989143,-2.215335812526707,1.1854589856982862,15.378290447656143,1.514999389648441,1.62298411424878,2.80825061798096,-0.13475805062075707,5.751259286582677,1.3367462836800996,4.27975495228182,-3.17607226257325,99.42615328958927,31.626012266999396,1.4715043343008587,10,-1.755001068115238,-3.755001068115238,-2.840001106262207,-0.34250068664551137,1.1049976348876847,3,0.034366970332253555,1.8169050407796754,30.65999984741211,1.060607578548269,30.21500015258789,1.3565217247081258,30.07999992370605,0.034366970332253555
3945,2001-10-26,31.10000038146973,31.815000534057614,31.040000915527344,31.15999984741211,64509400.0,-0.005754485333263726,-7.611183520361088,-0.06153788971029444,62.47002044338758,66.62357154744606,-1.6800662384926994,-2.695049355359785,-2.130814599042399,1.3235963578955783,13.12946532452171,0.7749996185302699,1.6865751440946148,2.3525002479553265,-0.48316663204947474,5.188167127960128,0.9346668079529259,3.770333687957727,-2.740386292358405,76.78570875652655,11.47584441300485,1.4178334400024006,10,-1.3175001144409215,-3.3175001144409215,-2.8037509918212926,-0.20000076293945668,1.8999996185302699,4,0.04726685837053424,1.9852278770499212,31.28000068664551,1.8169050407796754,30.65999984741211,1.060607578548269,30.21500015258789,0.04726685837053424
3946,2001-10-29,29.81999969482422,31.10000038146973,29.770000457763672,31.04999923706055,55129400.0,-0.04115757784389518,-1.000002868197716,20.500174841848875,66.11673889012197,65.5307898574327,-0.308680499426611,-1.165685979586975,-0.9681322573322504,2.544605054663805,10.921038386002754,1.3299999237060582,1.6430688688757584,0.8762495994567878,-1.655153238850243,3.4076524377638187,-0.3894518196967276,2.1419510186103032,-1.1148469612182659,5.673708977345553,-60.90162116238305,1.2657014191535154,10,-0.037499427795410156,-1.9124994277954102,-2.385000228881836,0.30500030517578125,4.229999542236335,0,0.0687458472632041,-7.611183520361088,31.10000038146973,1.9852278770499212,31.28000068664551,1.8169050407796754,30.65999984741211,0.0687458472632041
3947,2001-10-30,29.440000534057614,29.770000457763672,29.09499931335449,29.459999084472656,57395600.0,-0.01274309740628743,1.1093743015094957,0.016258990128306974,60.82209749940215,64.84615977735072,0.1173659651826604,-0.5861576094263903,-0.6939103098904376,2.85929085842859,9.133329181395073,0.7250003814697301,1.6656887198018637,0.3505003929138155,-1.9163801754500156,2.6173809612776466,-0.7829398912681,1.483940677095731,-0.42386302040649326,12.68386271583884,-54.35142390600208,1.1334402841819153,10,0.34249973297119496,-1.532500267028805,-2.005001068115231,0.6849994659423864,4.885000228881832,1,0.06657605465072058,-1.000002868197716,29.81999969482422,-7.611183520361088,31.10000038146973,1.9852278770499212,31.28000068664551,0.06657605465072058
3948,2001-10-31,29.07500076293945,30.364999771118164,29.04999923706055,29.649999618530273,64700000.0,-0.01239808982666002,-3.207988867221511,28.752026704811474,55.90704061358236,63.71883816051656,0.7247551625598057,-0.15341503317503324,-0.4170927000499951,3.1416616396809935,8.881706098893979,1.3150005340576136,1.546112683483706,-0.06249942779541229,-2.2826715332102196,2.157672677619395,-1.1725854805028142,1.0475866249119896,2.739999771118164,0.9042138933552081,-64.40266732148599,1.1100860527074032,10,0.7399997711181641,-1.167500495910641,-1.6950011253356898,1.0499992370605504,4.840000152587894,2,0.11504719925130891,1.1093743015094957,29.440000534057614,-1.000002868197716,29.81999969482422,-7.611183520361088,31.10000038146973,0.11504719925130891
3949,2001-11-01,30.920000076293945,31.125,29.79999923706055,30.040000915527344,109671200.0,0.06345655253451388,1.0542663281736255,-1.5304363690643927,64.27823823259834,63.41003041000299,-0.8060341636989392,-1.882270669976858,-2.3535422025587707,1.225839092428238,9.3831213561508,2.0499992370605504,1.4113194908386362,1.64749984741211,-0.6642335018042331,3.9592331966284533,0.4916331728039367,2.8033665220202835,0.8397004318237258,67.63110170198885,1.5631916116100655,1.1558666746081725,11,-0.644999504089359,-3.0124998092651367,-3.669999599456787,-0.7950000762939453,2.6099987030029297,3,0.038324691559457946,-3.207988867221511,29.07500076293945,1.1093743015094957,29.440000534057614,-1.000002868197716,29.81999969482422,0.038324691559457946
3950,2001-11-02,30.70000076293945,31.51000022888184,30.2549991607666,30.96500015258789,83360000.0,-0.007115113609691304,-1.17315714205505,-0.3011359572406748,59.340044611473694,62.35897148721956,-0.34832160727372496,-1.5993550164810593,-2.185269015434603,1.36247855943083,9.555158015154735,1.255001068115238,1.434967678452157,1.3355005264282198,-1.0523128062784757,3.7233138591349153,0.1415938600748703,2.5294071927815693,1.0055057197570783,67.07320571677096,4.108502775896326,1.193906666353348,11,-0.26750087738036754,-2.547500610351559,-3.848751068115231,-0.5750007629394496,2.95999908447266,4,0.05488591259671405,1.0542663281736255,30.920000076293945,-3.207988867221511,29.07500076293945,1.1093743015094957,29.440000534057614,0.05488591259671405
3951,2001-11-05,31.63500022888184,32.014999389648445,30.875,30.93000030517578,66401600.0,0.030456007905742766,-1.7975426812857802,-2.6603831980192094,62.448345926825574,62.2837877840955,-1.1617143671096102,-2.454230031200108,-3.175413855524571,0.3526218721757921,10.107120397624708,1.314998626708995,1.4857548195476156,2.139750003814701,-0.4467505118769175,4.726250519506319,0.8464997459688917,3.43300026166051,-2.585000991821289,87.18384009407431,26.765987372923156,1.293250257845809,11,-1.1025009155273402,-3.0250005722045934,-4.868750572204593,-1.5100002288818395,2.339998245239247,0,0.043148404022199216,-1.17315714205505,30.70000076293945,1.0542663281736255,30.920000076293945,-3.207988867221511,29.07500076293945,0.043148404022199216
3952,2001-11-06,32.389999389648445,32.470001220703125,31.07999992370605,31.35000038146973,68612000.0,0.023865944533084438,1.3166636731956458,1.4751760577669655,73.71274104962288,63.29317046174454,-1.7609245414453625,-2.958453557586733,-3.946973776152827,-0.46506176978105174,9.948738954849672,1.3900012969970739,1.5118178510727418,2.639249229431158,-0.03397339622733142,5.3124718550896475,1.3026379166019133,3.9758605422604028,-3.2807001495361376,97.66076653062429,32.15615064239745,1.3366113128292438,11,-1.6299991607666087,-3.264998435974128,-5.757499217987068,-2.2649993896484446,0.7449989318847514,1,0.05125038217637723,-1.7975426812857802,31.63500022888184,-1.17315714205505,30.70000076293945,1.0542663281736255,30.920000076293945,0.05125038217637723
3953,2001-11-07,32.125,32.525001525878906,32.014999389648445,32.110000610351555,58899000.0,-0.008181518821921863,-3.9755861555641014,0.014422503800952755,70.5366984015034,63.959107296502,-1.4150706578416354,-2.4762363077305167,-3.700021651370747,-0.26460485479589124,9.444354433745303,0.5100021362304616,1.4255359926890208,2.155749797821045,-0.5448646006264468,4.856364196268537,0.805442598597299,3.506056997044791,-2.881272680664061,85.32105725120843,16.670856573345233,1.3503071992237456,11,-1.3374996185302734,-2.7624988555908203,-5.636250019073486,-2.0,1.595001220703125,2,0.06848251402146133,1.3166636731956458,32.389999389648445,-1.7975426812857802,31.63500022888184,-1.17315714205505,30.70000076293945,0.06848251402146133
3954,2001-11-08,32.209999084472656,33.029998779296875,31.82999992370605,32.22999954223633,74227800.0,0.002645885897981426,-2.0769249579404327,-1.3334181078325322,68.86574068963928,64.66974287941886,-1.5134295838627096,-2.363437187127797,-3.77762918542458,-0.40321023286329094,9.474078783429869,1.1999988555908239,1.4265414916245156,2.0382489204406724,-0.6982761572714935,4.774773998152842,0.6699863815845895,3.4065114592967554,-2.769395312744141,70.4504573857017,1.0598555868627528,1.3682625388560843,11,-1.1700000762939453,-2.4449996948242188,-5.298748970031738,-2.0849990844726562,2.2800025939941477,3,0.052933929820464076,-3.9755861555641014,32.125,1.3166636731956458,32.389999389648445,-1.7975426812857802,31.63500022888184,0.052933929820464076
3955,2001-11-09,32.60499954223633,32.825000762939446,31.95499992370605,32.169998168945305,48013600.0,0.012263286836108334,-1.0115676018945394,-21.74957085638029,65.97090839776614,64.6535394913793,-1.8690452887803097,-2.540996051069179,-4.20772431451104,-0.8357736920940084,9.492835001699742,0.8700008392333949,1.3881365509035888,2.212499427795411,-0.5629366311829926,4.987935486773814,0.8247813983062109,3.600217457284611,-2.877244169902344,80.27844650569992,14.098193491084615,1.3877180294892015,11,-1.5650005340576172,-2.8400001525878906,-5.4474992752075195,-2.479999542236328,2.029998779296868,4,0.028369858918792845,-2.0769249579404327,32.209999084472656,-3.9755861555641014,32.125,1.3166636731956458,32.389999389648445,0.028369858918792845
3956,2001-11-12,32.89500045776367,33.220001220703125,31.82500076293945,32.34999847412109,57752800.0,0.00889436956291556,1.334721942904211,1.2528741680039948,66.62531710272228,65.298341669526,-1.8740641400799198,-2.6631347365470184,-4.534364605660443,-1.1550070305017286,10.351094652560642,1.3950004577636754,1.3129716771983695,2.3092503547668457,-0.6016604223672744,5.220161131900969,0.8537949661997857,3.7647057433339057,-2.9030656128726555,84.81305766517498,19.902393888507987,1.4554553885670611,11,-1.760000228881836,-3.0349998474121094,-5.737500190734863,-2.770000457763672,1.8499984741211009,0,0.023255795075323826,-1.0115676018945394,32.60499954223633,-2.0769249579404327,32.209999084472656,-3.9755861555641014,32.125,0.023255795075323826
3957,2001-11-13,33.950000762939446,33.97499847412109,33.299999237060554,33.400001525878906,60159600.0,0.03207175225701442,1.250017484184766,1.0091692389531406,68.97348102858682,66.75016838230427,-2.483175820574832,-3.526821934329135,-5.589193752148567,-2.22430048668226,11.567576385731144,1.0799980163574148,1.3001319868479975,3.128000640869132,-0.0706477132136385,6.326648994951899,1.5286764638277504,4.727324817910517,-3.635259280467217,98.83731452123725,36.18593888232568,1.599324177041384,11,-2.0625019073486257,-3.7125015258789027,-6.761250495910637,-4.725000381469723,-0.5699996948242116,1,0.0007363095911598894,1.334721942904211,32.89500045776367,-1.0115676018945394,32.60499954223633,-2.0769249579404327,32.209999084472656,0.0007363095911598894
3958,2001-11-14,32.97499847412109,34.169998168945305,32.89500045776367,34.115001678466804,88625600.0,-0.028718770748385136,1.0400025634843975,-2.072735974032332,59.39056985662013,66.20709411830669,-1.0021698242944304,-2.2779689955540725,-4.6174480697779785,-1.2729188387155617,12.265547830708211,1.2749977111816335,1.3418151346792087,1.9049983978271428,-1.1428649741738823,4.952861769828168,0.38106671182662666,3.4289300838276553,-2.221026152650996,49.040468370512365,-8.58905217316316,1.5239316860005125,11,-0.7624998092651296,-2.639999389648434,-5.837498188018792,-3.7899990081787003,0.7950019836425852,2,0.004852156324970824,1.250017484184766,33.950000762939446,1.334721942904211,32.89500045776367,-1.0115676018945394,32.60499954223633,0.004852156324970824
3959,2001-11-15,33.060001373291016,33.525001525878906,32.72499847412109,33.049999237060554,77922000.0,0.0025777984261816655,-1.4242382207425597,-0.008773779049333616,60.97424695523792,66.38867215650271,-0.8400281835928425,-2.101744603248747,-4.651433196896011,-1.3979735945244478,12.773567608395428,0.8000030517578196,1.486510762875266,1.755751228332521,-1.1361469188791418,4.647649375544184,0.3098021547266896,3.2017003019383523,-1.8277854331743946,52.66532948772406,-2.4360934266875276,1.4459490736058316,11,-0.5375022888183594,-2.337502479553226,-6.006251335144043,-4.187501907348629,0.5749969482421804,3,0.019963696914583995,1.0400025634843975,32.97499847412109,1.250017484184766,33.950000762939446,1.334721942904211,32.89500045776367,0.019963696914583995
3960,2001-11-16,32.875,33.30500030517578,32.47499847412109,33.18000030517578,59249000.0,-0.005595927574294612,1.9909959447384955,-30.49351639971655,69.49584667989996,67.17172779573319,-0.35096557577765,-1.6944927383215678,-4.418285003231389,-1.2579393446939129,13.400173580357116,0.8300018310546946,1.7294606342808336,1.374499893188478,-1.3738619059316832,4.122861692308639,0.0003189936283973793,2.7486807927485586,-1.2314945478473618,44.77613639875934,-15.892758007869816,1.3741808995600808,11,-0.2500009536743235,-2.1525011062622106,-5.847499847412109,-4.114999771118164,0.9650001525878906,4,0.0491255263411956,-1.4242382207425597,33.060001373291016,1.0400025634843975,32.97499847412109,1.250017484184766,33.950000762939446,0.0491255263411956
3961,2001-11-19,33.27000045776367,33.485000610351555,32.84999847412109,33.125,56005000.0,0.012015223049845591,1.2087001519243181,-0.475410861245216,74.394890932518,67.24752222716597,-0.5471946306489457,-1.9375942194846623,-4.744242992834472,-1.688003166394875,14.604004533220467,0.6350021362304688,1.7534652595124385,1.6100003242492669,-1.1614175268667708,4.3814181753653045,0.2242913986912498,2.9957092498072875,-1.2727860252600607,46.902780340915136,-19.016497376784834,1.3857089255580193,11,-0.27250099182129617,-2.310001373291019,-6.171249866485596,-4.510000228881836,0.6549987792968821,0,0.0410278883374946,1.9909959447384955,32.875,-1.4242382207425597,33.060001373291016,1.0400025634843975,32.97499847412109,0.0410278883374946
3962,2001-11-20,32.700000762939446,33.900001525878906,32.514999389648445,33.22499847412109,65921800.0,-0.01713254244008322,-2.0949752577584055,-3.620662439820052,72.50154032234757,67.46583799614865,0.07979441410134314,-1.2352087914010355,-4.136835916927005,-1.1568969708092283,15.520587931065045,1.3850021362304616,1.8606170461708444,0.915750598907465,-1.8052558040601667,3.6367570018750968,-0.44475260257635085,2.276253800391281,-0.3985966073339995,13.274473706716119,-58.35434613484013,1.3605032014838165,11,0.2974987030029297,-1.7400016784667933,-5.4962501525878835,-3.94000053405761,1.2350006103515696,1,0.06253816884503038,1.2087001519243181,33.27000045776367,1.9909959447384955,32.875,-1.4242382207425597,33.060001373291016,0.06253816884503038
3963,2001-11-21,32.025001525878906,32.299999237060554,31.739999771118164,32.18000030517578,50785200.0,-0.02064217802176782,1.8354644312671968,0.2952370572207084,58.02469717222225,66.26127760532455,0.8259775075763898,-0.4771684070851663,-3.403776957906871,-0.5354099933426433,16.129696482938627,0.960000991821282,1.8467598564169592,0.17250127792358327,-2.4977745299642393,2.8427770858114023,-1.1626366260203298,1.5076391818674928,2.144996643066399,13.194514964285808,-56.5052391740769,1.33513790394391,11,0.929997444152832,-1.0650024414062536,-4.735001564025879,-3.2650012969970703,1.0999984741210938,2,0.04231067845980818,-2.0949752577584055,32.700000762939446,1.2087001519243181,33.27000045776367,1.9909959447384955,32.875,0.04231067845980818
3964,2001-11-23,32.35499954223633,32.404998779296875,31.809999465942386,32.189998626708984,15754600.0,0.010304387217304534,3.490571198249527,-1.0645304193738925,61.82986511410275,65.80116168491752,0.5796692532667365,-0.7615457066891942,-3.660689842505427,-0.9255281883171804,16.454241228829584,0.5949993133544886,1.6622799783286055,0.44874935150146555,-2.216277157480306,3.113775860483237,-0.883763902989422,1.7812626059923495,1.7663986587524363,28.472188495341573,-39.84301362312014,1.3325132544908855,11,0.5999994277954102,-1.3950004577636754,-4.967499732971191,-3.594999313354492,1.1650009155273438,4,0.04373360950539329,1.8354644312671968,32.025001525878906,-2.0949752577584055,32.700000762939446,1.2087001519243181,33.27000045776367,0.04373360950539329
3965,2001-11-26,32.56999969482422,32.85499954223633,32.200000762939446,32.49499893188477,41983600.0,0.0066450364898700265,1.0310025253869621,0.45454755629532845,57.45019087154078,64.78170321478623,0.40139303026285233,-0.9072876682051003,-3.833739024599339,-1.212782362846884,16.565987657830725,0.6549987792968821,1.5380712008293074,0.5902495384216309,-2.0622059136437727,3.242704990487038,-0.7359781876110745,1.9164772644543326,1.503770537567135,38.42589117701859,-26.366452953445595,1.3262277260327033,11,0.38499927520751953,-1.577500343322761,-5.182499885559082,-3.809999465942383,2.0450019836425852,0,0.032698760721149744,3.490571198249527,32.35499954223633,1.8354644312671968,32.025001525878906,-2.0949752577584055,32.700000762939446,0.032698760721149744
3966,2001-11-27,31.8700008392334,32.53499984741211,31.375,32.39500045776367,90819000.0,-0.021492135773708898,1.881992934503176,-6.999923706831445,45.819949446087165,62.20908859450849,1.0512561581393314,-0.048310182686954306,-3.023782730499825,-0.5919172718843626,17.452776257505747,1.1949996948242188,1.4191479177403608,-0.21224937438964986,-2.6641494868217634,2.23965073804246,-1.4381994306057067,1.013700681826407,2.1570939839324907,19.603981786153486,-39.33579091586226,1.2259500562160557,11,0.9024982452392578,-0.41750144958496804,-4.482501029968262,-3.1100006103515625,2.5799999237060476,1,0.06181359464946534,1.0310025253869621,32.56999969482422,3.490571198249527,32.35499954223633,1.8354644312671968,32.025001525878906,0.06181359464946534
3967,2001-11-28,31.399999618530273,32.060001373291016,31.364999771118164,31.584999084472656,54536600.0,-0.014747449272876523,-4.451010898102369,0.3523801911709676,44.35797803982897,60.53880061486503,1.2532979528422317,0.6071890027073152,-2.4697461742669162,-0.18542564093841207,18.52280369521304,0.6950016021728516,1.300190053880847,-0.7802505493164062,-2.9249144268540874,1.364413328221275,-1.8525824880852468,0.29208138945243434,2.521011411708983,2.3489834086245454,-51.053877394241766,1.0723319387688397,11,1.2325010299682617,0.20999908447265625,-3.792499542236328,-2.684999465942383,2.8799991607666016,2,0.08041400156706335,1.881992934503176,31.8700008392334,1.0310025253869621,32.56999969482422,3.490571198249527,32.35499954223633,0.08041400156706335
3968,2001-11-29,32.419998168945305,32.450000762939446,31.47500038146973,31.559999465942386,54034400.0,0.032484030662633945,1.1195570823494385,-4.648655057581418,51.42662335743947,59.47795354844298,0.16348570622993464,-0.15743344328829778,-3.3848707457594713,-1.2626094584590675,19.68997804620271,1.0500011444091726,1.1678280771751375,0.0724981307983299,-1.4971799995480026,1.6421762611446624,-0.7123409343748364,0.8573371959714962,1.347652185746682,70.80527247567441,18.75086339285957,0.7848390651731659,11,0.21250247955322976,-0.8099994659423757,-4.303748607635491,-3.734998703002919,2.270000457763679,3,0.0467305148029562,-4.451010898102369,31.399999618530273,1.881992934503176,31.8700008392334,1.0310025253869621,32.56999969482422,0.0467305148029562
3969,2001-11-30,32.10499954223633,32.540000915527344,31.96500015258789,32.330001831054695,48234200.0,-0.009716182742129487,-1.2772259278003972,-0.26163096296856014,46.5659352895527,56.930185616182165,0.367408042597674,0.2644528918851847,-2.9163662002842727,-0.991560558190443,20.427420654682965,0.5750007629394531,0.8972044162657866,-0.30175046920776083,-1.7274037059218372,1.123902767506312,-1.0145770875647955,0.41107614914927737,1.518491777441227,49.66442179805399,1.1314122890473541,0.7128266183570369,11,0.527501106262207,-0.49500083923339844,-3.9437499046325684,-3.4200000762939418,2.25,4,0.03177076693060821,1.1195570823494385,32.419998168945305,-4.451010898102369,31.399999618530273,1.881992934503176,31.8700008392334,0.03177076693060821
3970,2001-12-03,32.384998321533196,32.615001678466804,31.899999618530273,31.915000915527344,47211800.0,0.008721345064294672,-1.8600082397461222,-2.088856111082757,46.49242019176323,53.82991108943165,0.011837840850382975,0.12349400825073076,-3.0195155947473467,-1.2947672772578898,20.97667818911246,0.7150020599365305,0.790809499858419,-0.10600156784058612,-1.2847460621893063,1.072742926508134,-0.6953738150149462,0.483370679333774,1.102983505230796,81.59975952185027,36.10040439433216,0.5893722471743605,12,0.24750232696533914,-0.7749996185302663,-3.8599987030029226,-3.6999988555908097,2.2550010681152486,0,0.03504715748204301,-1.2772259278003972,32.10499954223633,1.1195570823494385,32.419998168945305,-4.451010898102369,31.399999618530273,0.03504715748204301
3971,2001-12-04,33.0,33.040000915527344,32.049999237060554,32.5,51005800.0,0.018990326087430454,2.413788113966985,1.06383565868824,43.04538427339815,50.5570048617706,-0.7213486265889202,-0.4047539461127485,-3.483948860898778,-1.9266824187942397,21.359862778504173,0.9900016784667898,0.6688918631712291,0.4407501220703125,-0.6862410042334588,1.5677412483740838,-0.1227454410815696,1.0042456852221981,0.3606029034252458,97.61188727178731,56.42800314455255,0.563495563151885,12,-0.7974996566772461,-1.3900012969970703,-4.217499732971191,-4.602500915527347,1.3050003051757812,1,0.04893944480202439,-1.8600082397461222,32.384998321533196,-1.2772259278003972,32.10499954223633,1.1195570823494385,32.419998168945305,0.04893944480202439
3972,2001-12-05,34.049999237060554,34.084999084472656,32.59999847412109,33.24499893188477,74243000.0,0.031818158698804666,2.3942871093750715,1.6100006103515625,57.78422123811681,50.530285313536666,-1.7430080009172357,-1.395565022260378,-4.356629761048879,-2.978001015733863,21.75381219770199,1.4850006103515696,0.5119256432709989,1.4077493667602639,0.10278510482246617,2.7127136286980615,0.755267235791365,2.0602314977291627,-2.68499946594239,98.65900901131356,56.05363876781054,0.6524821309688997,12,-1.3249998092651438,-2.4400005340576243,-5.204998970031745,-5.652500152587901,0.18500137329100141,2,0.011747475325741608,2.413788113966985,33.0,-1.8600082397461222,32.384998321533196,-1.2772259278003972,32.10499954223633,0.011747475325741608
3973,2001-12-06,34.325000762939446,34.5,33.775001525878906,33.990001678466804,56026200.0,0.008076403290475653,1.1167914104963022,0.41614777326014935,58.91472764019351,50.20638114976898,-1.852225929473228,-1.578213052091165,-4.430858978582734,-3.26886296884593,22.22968538575161,0.7249984741210938,0.27606566733184934,1.5727508544921776,0.09227947408687243,3.0532222348974862,0.832515164289525,2.31298654469483,-2.9056010055541925,93.26926110058375,49.79096860143495,0.7402356902026539,12,-1.392500877380364,-2.5500011444091726,-5.480000495910637,-5.927501678466793,0.45000076293946023,3,-0.0013110555758868436,2.3942871093750715,34.049999237060554,2.413788113966985,33.0,-1.8600082397461222,32.384998321533196,-0.0013110555758868436
3974,2001-12-07,33.915000915527344,34.419998168945305,33.275001525878906,34.125,42334800.0,-0.011944642048042686,1.8625079870681354,-0.6268646518937158,57.10383538842449,50.167897207200504,-1.3384176045946816,-1.0898042291421248,-3.815714666896451,-2.917984913028164,22.208181166997953,1.1449966430663991,0.07737698920628588,1.0775009155273452,-0.46649465646765975,2.62149648752235,0.30550312952984626,1.849498701524844,-2.3723771484375007,77.50003851376482,32.773729673277955,0.7719977859975019,12,-0.9825010299682617,-1.7650012969970703,-5.053750514984131,-5.517501831054691,0.020000457763671875,4,0.022851177657696065,1.1167914104963022,34.325000762939446,2.3942871093750715,34.049999237060554,2.413788113966985,33.0,0.022851177657696065
3975,2001-12-10,33.529998779296875,34.22499847412109,33.43000030517578,33.759998321533196,38367400.0,-0.011351971866060073,-2.6976960814754682,1.0952406902815284,51.77837488623745,50.82994447832831,-0.8972771710558689,-0.6661016937447641,-3.245316117904668,-2.5928678067487567,22.185514833541887,0.7949981689453054,0.07581508969134632,0.6462488174438477,-0.9236219762442062,2.2161196111319015,-0.13868657940017926,1.4311842142878746,-1.869079962890627,60.40812576975105,15.297953524110277,0.7849353968440265,12,-0.597498893737793,-1.1524991989135742,-4.438748359680176,-5.392498016357422,1.4000015258789062,0,0.024604855143891324,1.8625079870681354,33.915000915527344,1.1167914104963022,34.325000762939446,2.3942871093750715,34.049999237060554,0.024604855143891324
3976,2001-12-11,33.65999984741211,34.064998626708984,33.53499984741211,33.830001831054695,54334000.0,0.0038771569593825106,-1.5237917911735588,0.7391405304098857,56.98689398638156,52.2331573612786,-0.8344120588487769,-0.7756187461568302,-3.194581476889322,-2.7813285793730245,21.91570197888237,0.5349998474121094,0.02279672383697573,0.7379999160766602,-0.869844281338608,2.3458441134919283,-0.06592218263097038,1.5419220147842907,-1.8855177836621095,55.78950115846256,6.377526382681836,0.8039220987076338,12,-0.6724996566772461,-0.9724998474121094,-4.367499828338623,-5.607500076293945,-0.6100006103515554,1,0.02911466270584917,-2.6976960814754682,33.529998779296875,1.8625079870681354,33.915000915527344,1.1167914104963022,34.325000762939446,0.02911466270584917
3977,2001-12-12,33.97499847412109,33.990001678466804,33.125,33.580001831054695,47884200.0,0.009358248013574988,3.07056690482164,-2.3234825535732515,64.97693894783475,53.73874798243363,-0.8333728189568888,-1.1474805067483302,-3.3417675673415523,-3.158658186128381,21.007005820684032,0.865001678466804,0.008766440060036018,1.051748657226554,-0.559495585885692,2.6629929003388,0.24612653567042742,1.8573707787826805,-2.091495692921086,61.818070845169935,7.501595283831598,0.8056221215561233,12,-0.7749986648559499,-1.1849985122680593,-4.403748989105214,-6.0674991607665945,-1.7449989318847585,2,0.00971307861297066,-1.5237917911735588,33.65999984741211,-2.6976960814754682,33.529998779296875,1.8625079870681354,33.915000915527344,0.00971307861297066
3978,2001-12-13,33.134998321533196,34.11999893188477,33.03499984741211,33.564998626708984,53227800.0,-0.024724067411738715,-2.4444565546473127,-1.0886176192224317,55.55554649881998,54.73759367235221,0.13266746229518134,-0.310814592707537,-2.391514122156341,-2.3765269019641977,20.51796603936708,1.0849990844726634,0.12485584749048684,0.20374851226805646,-1.4101641939217657,1.8176612184578786,-0.6032078408268546,1.0107048653629676,-1.1468356515811955,7.220115184716478,-48.28494248486071,0.806956353094912,12,0.0650014877319407,-0.202498435974114,-3.19249773025512,-5.0249977111816335,-1.2649974822997976,3,0.03319759603257655,3.07056690482164,33.97499847412109,-1.5237917911735588,33.65999984741211,-2.6976960814754682,33.529998779296875,0.03319759603257655
3979,2001-12-14,33.720001220703125,33.97499847412109,32.96500015258789,33.009998321533196,43000600.0,0.01765513592284562,-1.5249982118589336,-1.6511683611007504,57.78079179453299,55.991857183771074,-0.22256039733074573,-0.8894387174991465,-2.8605777268324992,-3.0325515511421486,20.149526406704197,1.009998321533196,0.31951165980341045,0.75575141906738,-0.8957974166164959,2.4073002547512594,-0.07002299877456153,1.5815258369093215,-1.6313650575492034,59.92079951317165,2.162176288873958,0.8257744178419394,12,-0.44500160217285156,-0.787501335144043,-3.645000457763672,-5.582500457763672,-1.420001983642571,4,0.03128707790579921,-2.4444565546473127,33.134998321533196,3.07056690482164,33.97499847412109,-1.5237917911735588,33.65999984741211,0.03128707790579921
3980,2001-12-17,34.490001678466804,34.55500030517578,33.580001831054695,33.584999084472656,57079800.0,0.022835125441541315,-1.131150958263345,1.274646336025099,67.56031602649944,58.71573848967122,-0.74042892593733,-1.6150480211605682,-3.5239333117281575,-3.8427529584374156,20.20210408593728,0.9749984741210866,0.4152436620689741,1.4450017929077248,-0.3406548685901427,3.230658454405596,0.552173462158791,2.3378301236566585,-2.3049109618390418,95.9120364483497,31.95039924641435,0.8928283307489352,12,-0.9125022888183665,-1.5300016403198313,-4.08750247955323,-6.1000022888183665,-2.5900020599365305,0,-0.016091628824775994,-1.5249982118589336,33.720001220703125,-2.4444565546473127,33.134998321533196,3.07056690482164,33.97499847412109,-0.016091628824775994
3981,2001-12-18,34.634998321533196,34.700000762939446,34.299999237060554,34.459999084472656,47255200.0,0.004204019600176467,1.6229253955350174,0.19336876846749834,72.6699271144236,60.369705809260864,-0.7030436549955823,-1.7418444138921245,-3.5635594844656495,-4.0108298285210715,20.174440826632594,0.40000152587889204,0.5981622316333031,1.5217485427856374,-0.3993265370410981,3.442823622612373,0.5612110028722697,2.482286082699005,-2.3077130295925556,96.2534629084033,23.486242373385736,0.9605375399133681,12,-0.8024978637695241,-1.6024980545043874,-4.232499122619622,-6.2449989318847585,-2.7249984741210866,1,0.008517453383538376,-1.131150958263345,34.490001678466804,-1.5249982118589336,33.720001220703125,-2.4444565546473127,33.134998321533196,0.008517453383538376
3982,2001-12-19,34.74499893188477,34.94499969482422,34.22499847412109,34.310001373291016,56996200.0,0.0031759958331856186,-1.380156117983801,2.485711171662267,68.67469805686456,61.45414696666876,-0.7868350714412955,-1.7821555773420314,-3.50864492161444,-4.13735800727239,19.93169431319123,0.7200012207031321,0.7827594441833767,1.5294992446899514,-0.5128288706169428,3.571827359996849,0.5083351870365007,2.550663302343402,-2.2278964022642285,89.89894903139457,16.186113009641403,1.0211640576534486,12,-0.789999008178718,-1.5899991989135813,-4.2474985122680735,-6.25999832153321,-3.5849990844726634,2,-0.048783990413905354,1.6229253955350174,34.634998321533196,-1.131150958263345,34.490001678466804,-1.5249982118589336,33.720001220703125,-0.048783990413905354
3983,2001-12-20,33.380001068115234,34.625,33.310001373291016,34.575000762939446,78585000.0,-0.03928616795889173,1.0308887815338934,-2.747141153360399,58.762895247124156,61.63848695096871,0.4805529017437067,-0.327216194084329,-2.0065060487880615,-2.8062538745245753,20.083599118596716,1.434997558593757,0.9306484146009879,0.09675140380859659,-1.867707448393496,2.0612102560106855,-0.8854780222924461,1.0789808299096393,-0.6201088219743198,20.95964704409059,-53.49031148132791,0.9822294261010447,12,0.5749988555908203,-0.22500133514404297,-2.317502021789551,-4.517501831054691,-1.955001831054684,3,-0.03445181213542248,-1.380156117983801,34.74499893188477,1.6229253955350174,34.634998321533196,-1.131150958263345,34.490001678466804,-0.03445181213542248
3984,2001-12-21,33.77000045776367,34.009998321533196,33.5,34.005001068115234,84307600.0,0.011683624241131785,3.163334578973776,0.1966532806404874,59.37712752604173,62.48279279983586,0.07579256238335574,-0.6385085524445344,-2.2650614320568785,-3.221117826402761,20.16501200252232,0.6299972534179616,0.8880166724230563,0.41600074768066264,-1.509227054601844,2.3412285499631693,-0.5466131534605907,1.378614648821916,-0.7915974667544248,28.134529461858822,-43.53514462652615,0.9626139011412542,12,0.1849994659423828,-0.6150007247924805,-2.4962515830993652,-4.810001373291019,-1.9150009155273438,4,-0.05626294322698078,1.0308887815338934,33.380001068115234,-1.380156117983801,34.74499893188477,1.6229253955350174,34.634998321533196,-0.05626294322698078
3985,2001-12-24,33.634998321533196,34.014999389648445,33.59999847412109,33.860000610351555,11701600.0,-0.003997694237502958,-1.813546610114795,0.9574540614245828,54.59810342493939,62.217371626342285,0.2539620258707629,-0.4423057040034237,-1.9984410951654752,-3.1030761488826784,19.918567532932343,0.41500091552735796,0.8048552316253819,0.22774868011473615,-1.6648117143998036,2.120309074629276,-0.7185315171425302,1.1740288773720025,-0.4599356601424489,19.877509595081282,-46.506724127057026,0.9462801972572693,12,0.32000160217285867,-0.4799985885620046,-2.0124993324279714,-4.674999237060543,-2.304998397827145,0,-0.0396907730367857,3.163334578973776,33.77000045776367,1.0308887815338934,33.380001068115234,-1.380156117983801,34.74499893188477,-0.0396907730367857
3986,2001-12-26,33.84000015258789,34.53499984741211,33.69499969482422,33.709999084472656,29328000.0,0.006094896425888896,-9.500011920940324,-0.5777766475086041,48.2673357698694,60.3607490510128,0.08624830896764024,-0.5187494129259491,-2.093808762836808,-3.3266531430852027,20.696303382797616,0.9000015258789134,0.7667997912669762,0.3342505455017104,-1.4215561986338159,2.0900572896372367,-0.5436528265660527,1.2121539175694735,-0.4879437878537942,32.41586075757399,-28.651278102536686,0.8779033720677635,12,0.11499977111816406,-0.6850004196166992,-2.1662511825561594,-4.880001068115238,-3.2800006866455043,2,-0.05732862072428968,-1.813546610114795,33.634998321533196,3.163334578973776,33.77000045776367,1.0308887815338934,33.380001068115234,-0.05732862072428968
3987,2001-12-27,33.924999237060554,34.35499954223633,33.630001068115234,33.990001678466804,32406600.0,0.0025117932650529085,-1.213739924521221,-0.5000146717920126,46.592833571399936,59.36489205907724,-0.007363363086867025,-0.42676305938034176,-2.0722119529625687,-3.433035293029171,21.493742047748217,0.7249984741210938,0.8089814707475043,0.29299964904785725,-1.162760479206547,1.7487597773022614,-0.4348804150793413,1.0208797131750558,-0.4136485393174425,46.76794722658219,-9.803420850682421,0.7278800641272019,12,0.030000686645500707,-0.7699995040893626,-1.9462499618530416,-4.965000152587901,-3.3499984741211044,3,-0.05939570921042814,-9.500011920940324,33.84000015258789,-1.813546610114795,33.634998321533196,3.163334578973776,33.77000045776367,-0.05939570921042814
3988,2001-12-28,33.935001373291016,34.424999237060554,33.84999847412109,34.115001678466804,28787200.0,0.0002948308461430127,-2.2856613479814634,2.76913145539917,50.182819372507296,58.520672901074384,0.12074672106917461,-0.33460059027481037,-1.9342962762192002,-3.466814808976224,22.040383902016544,0.5750007629394673,0.8011943685935634,0.22725162506103658,-1.116308396431286,1.5708116465533593,-0.44452838568512476,0.8990316358071979,-0.30500030517578125,42.029124388634784,-11.403541267663584,0.6717800107461627,12,0.19249916076660156,-0.7800016403198242,-1.9562520980835032,-4.975002288818363,-3.735000610351566,4,-0.08177402132251,-1.213739924521221,33.924999237060554,-9.500011920940324,33.84000015258789,-1.813546610114795,33.634998321533196,-0.08177402132251
3989,2001-12-31,33.125,34.240001678466804,33.125,33.919998168945305,43006200.0,-0.023869201134865348,-1.8050421297096204,4.416649006060906,46.56489833952401,56.18784871363267,0.9358901353895988,0.5857673351982982,-0.9943453030796761,-2.6933661952918087,22.18865789784192,1.115001678466804,0.6863472192306617,-0.6337497711181612,-1.7847903322473329,0.5172907900110104,-1.2092700516827506,-0.05822949055357185,1.8199996948242188,0.0,-50.37951748180272,0.575520280564587,12,0.9099998474121094,0.029999732971191406,-1.1675009727478027,-4.165000915527347,-3.2250003814697266,0,-0.051320777749115476,-2.2856613479814634,33.935001373291016,-1.213739924521221,33.924999237060554,-9.500011920940324,33.84000015258789,-0.051320777749115476
3990,2002-01-02,33.52000045776367,33.55500030517578,32.755001068115234,33.325000762939446,48124000.0,0.011924542121167558,5.037743997236137,-0.24528319993859196,48.863641993351536,53.54270592240244,0.43451945352236976,0.29529832008262247,-1.2706637711493585,-3.1185228129537492,22.11968732953673,0.7999992370605469,0.7157615537830182,-0.29549942016601705,-1.2578042160006149,0.6668053756685808,-0.776651818083316,0.18565297775128187,1.388599243164066,42.97752327395546,-6.440167735559356,0.48115239791729747,1,0.3299999237060547,-0.36500072479248047,-1.5625014305114746,-4.560001373291019,-3.1949996948242223,2,-0.04967186434335824,-1.8050421297096204,33.125,-2.2856613479814634,33.935001373291016,-1.213739924521221,33.924999237060554,-0.04967186434335824
3991,2002-01-03,34.615001678466804,34.625,33.544998168945305,33.55500030517578,67590800.0,0.032667100410182615,1.0000070642671837,5.435912985640904,54.61096993812398,51.980069464764604,-0.7416041928540693,-0.7088505299353542,-2.268240850561149,-4.231551432597509,22.07914459015657,1.1049995422363281,0.7092740097445329,0.7187517166137738,-0.22630707047398602,1.6638105037015336,0.2462223230698939,1.1912811101576537,0.20745407714843367,99.46533009389911,49.48399160296206,0.47252939354387896,1,-0.9250011444091868,-1.4600019454956126,-2.641252517700206,-5.655002593994151,-4.05000114440919,3,-0.09490110054809786,5.037743997236137,33.52000045776367,-1.8050421297096204,33.125,-2.2856613479814634,33.935001373291016,-0.09490110054809786
3992,2002-01-04,34.450000762939446,34.955001831054695,34.334999084472656,34.625,52731400.0,-0.004766745847942566,-2.061722348331469,-0.1650934059804355,60.49482017665094,52.17250556804535,-0.6960460574797693,-0.5400338103544371,-2.0100765707774855,-4.08747680210476,21.372372786914895,0.6200027465820384,0.5473807100577517,0.5337507247924762,-0.4414574933562321,1.5089589429411845,0.046146615718122064,1.0213548338668303,-1.6949996948242116,77.04541395519756,20.760519768452617,0.4876041090743552,1,-0.5949993133544851,-1.2899999618530202,-2.337501525878899,-5.490001678466793,-4.380001068115227,4,-0.11291730655581977,1.0000070642671837,34.615001678466804,5.037743997236137,33.52000045776367,-1.8050421297096204,33.125,-0.11291730655581977
3993,2002-01-07,34.279998779296875,35.009998321533196,34.174999237060554,34.875,58508800.0,-0.00493474542460548,-1.0745311004331233,3.4000217983649845,54.786298925886676,51.66241350136146,-0.43019316355391624,-0.39376464455986593,-1.7613116990783553,-3.927706595773593,20.283744350325478,0.834999084472642,0.3216137538464494,0.36599884033203267,-0.6054387605874467,1.337436441251512,-0.11971996012770347,0.8517176407917688,-1.4809976959228521,67.6274753270834,11.314949663983647,0.48571880045973836,1,-0.39749908447265625,-1.0374994277954102,-2.1587491035461426,-5.319999694824222,-3.3699989318847656,0,-0.10808045940173805,-2.061722348331469,34.450000762939446,1.0000070642671837,34.615001678466804,5.037743997236137,33.52000045776367,-0.10808045940173805
3994,2002-01-08,34.689998626708984,34.93000030517578,34.0,34.345001220703125,47736400.0,0.011960322695802494,1.254544109419288,-0.5798263835461865,51.82146400847146,51.353898010642794,-0.7777566994481049,-0.7828645153641105,-2.1061480423921495,-4.346855514746149,19.667432802141,0.9300003051757812,0.14160719784878495,0.7372488021850572,-0.2943237529171654,1.7688213572872797,0.22146252463394944,1.253035079736165,-1.8025576538085915,85.80930888766363,33.0804537391502,0.5157862775511112,1,-0.8074989318847656,-1.234999656677246,-2.568748950958252,-5.729999542236332,-3.8499984741210938,1,-0.12943205654417456,-1.0745311004331233,34.279998779296875,-2.061722348331469,34.450000762939446,1.0000070642671837,34.615001678466804,-0.12943205654417456
3995,2002-01-09,34.35499954223633,35.310001373291016,34.275001525878906,34.860000610351555,76304000.0,-0.00965693565103598,-2.112795066685788,-1.463782217848474,47.53522545635275,51.272552420252055,-0.3686526469602711,-0.4035812251529265,-1.7027318065225145,-4.027117967418121,19.14641845574259,1.0349998474121094,0.1169121291533699,0.3609996795654311,-0.665361216673233,1.3873605758040952,-0.1521807685539045,0.8741801276847667,-1.382656275390623,45.89234576439716,-1.2759594964833525,0.5131804481193323,1,-0.3224983215332031,-0.7499990463256836,-2.2337498664855957,-5.395000457763675,-4.239999771118164,2,-0.12967544704022016,1.254544109419288,34.689998626708984,-1.0745311004331233,34.279998779296875,-2.061722348331469,34.450000762939446,-0.12967544704022016
3996,2002-01-10,34.639999389648445,34.900001525878906,34.064998626708984,34.240001678466804,50296600.0,0.00829573136980355,-1.2266630723923713,-0.7920730003097186,49.10333549423236,51.55149707834455,-0.5903167973963264,-0.644438220848194,-1.8733276048159624,-4.32835197937564,18.497286318144234,0.8350028991699219,0.06526778038345782,0.5969995498657283,-0.4554630958352348,1.6494621955666915,0.07076822701525032,1.1232308727162064,-1.5273966364160216,48.85486402511346,6.798747098802139,0.5262313228504811,1,-0.6074981689453196,-0.9599990844726634,-2.518749713897712,-5.680000305175792,-5.174999237060554,3,-0.12456693714603406,-2.112795066685788,34.35499954223633,1.254544109419288,34.689998626708984,-1.0745311004331233,34.279998779296875,-0.12456693714603406
3997,2002-01-11,34.30500030517578,35.15999984741211,34.049999237060554,34.759998321533196,72993200.0,-0.009670874433467036,-1.3005190359293228,-1.137501549729614,59.58546764944684,52.596235775782276,-0.21874980570476055,-0.29876652108588075,-1.4132080432295169,-4.00259860532779,18.42793895144155,1.1100006103515554,0.0641189803389679,0.2455003738403292,-0.8128044967243895,1.3038052444050479,-0.2836520614420266,0.774652809122685,-1.0605536347398399,23.28244163664901,-20.55648016151777,0.5291524352823578,1,-0.27249908447265625,-0.35000038146972656,-2.3987507820129395,-5.3450012207031286,-4.354999542236332,4,-0.10902200081175606,-1.2266630723923713,34.639999389648445,-2.112795066685788,34.35499954223633,1.254544109419288,34.689998626708984,-0.10902200081175606
3998,2002-01-14,34.235000610351555,34.52000045776367,33.86999893188477,34.150001525878906,50997800.0,-0.0020405099606911614,-1.0154952567954614,-0.18681198910080474,55.160924027126924,53.5513497410715,-0.11367404540052917,-0.14981301740721875,-1.2045547268453731,-3.9304499908188752,18.15510176856053,0.6500015258788991,0.10157224800457243,0.12050056457518821,-0.8458425918196184,1.0868437209699948,-0.36267101362221865,0.6036721427725951,-0.8666206577443063,25.347295808077806,-19.63219574078136,0.48317157819740364,1,-0.2024993896484304,-0.2024993896484304,-2.0675015449523855,-5.150001525878903,-5.210000991821282,0,-0.12165914535628708,-1.3005190359293228,34.30500030517578,-1.2266630723923713,34.639999389648445,-2.112795066685788,34.35499954223633,-0.12165914535628708
3999,2002-01-15,34.775001525878906,34.810001373291016,34.25,34.330001831054695,60717400.0,0.015773357847234104,1.1747651921424551,5.235346916794179,61.6089762564591,54.967497992527896,-0.44142951122483254,-0.6395115207520519,-1.6562473679713037,-4.4764767828536165,18.064279863739024,0.5750007629394602,0.16179524692719838,0.6077514648437514,-0.38279567855094143,1.5982986082384443,0.112477893146405,1.1030250365410978,-1.2901242880306327,62.847295808078485,14.08563735432682,0.4952735716973447,1,-0.3475017547607422,-0.7425003051757812,-2.4212517738342285,-5.525001525878906,-5.780000686645508,1,-0.11114310593460464,-1.0154952567954614,34.235000610351555,-1.3005190359293228,34.30500030517578,-1.2266630723923713,34.639999389648445,-0.11114310593460464
4000,2002-01-16,33.935001373291016,34.919998168945305,33.924999237060554,34.424999237060554,61955400.0,-0.02415528729632921,-2.901940251619423,-1.1011195501226183,50.856637703891735,54.55034996650209,0.5181145425655984,0.16524995526090436,-0.7287867703208093,-3.625573235420333,17.304513135137825,0.9949989318847514,0.1785359928008674,-0.20449867248535014,-1.1880466950286461,0.7790493500579458,-0.6962726837569946,0.2872753387862943,-0.340616687316178,5.038945370024849,-43.89879457758372,0.4917740112716476,1,0.654998779296875,0.09749984741210938,-1.393751621246338,-4.685001373291016,-4.395000457763672,2,-0.0912038041978418,1.1747651921424551,34.775001525878906,-1.0154952567954614,34.235000610351555,-1.3005190359293228,34.30500030517578,-0.0912038041978418
4001,2002-01-17,34.93000030517578,35.0,34.200000762939446,34.264999389648445,78958000.0,0.029320727615113507,-1.0125813324120276,-1.3571506422732238,57.78466451672753,54.24922155984393,-0.47774260690911063,-0.8501000627706432,-1.653102476718722,-4.610318737332793,16.41463609249641,1.0649986267089844,0.3145220798771078,0.7757501602172852,-0.24714693245078934,1.7986472528853596,0.2643016138832479,1.2871987065513224,-1.232678617961973,82.17059077494476,31.59690968599864,0.5114485463340387,1,-0.3400001525878906,-0.8974990844726562,-2.27500057220459,-5.680000305175781,-5.655000686645508,3,-0.13784713690209016,-2.901940251619423,33.935001373291016,1.1747651921424551,34.775001525878906,-1.0154952567954614,34.235000610351555,-0.13784713690209016
4002,2002-01-18,33.049999237060554,33.924999237060554,32.709999084472656,33.549999237060554,107140400.0,-0.05382195968193726,-1.0593217599327451,-0.7518786641120739,44.684674777189784,53.12681887665539,1.3217834920360687,0.944847793687309,0.2528537718337205,-2.7155637802858585,15.097279054114365,2.220001220703125,0.3692014659251228,-1.019500923156734,-2.1146334491877568,0.07563160287428872,-1.5670671861722454,-0.47193466014122265,2.2600021362304616,14.847162299478914,-35.286874178654614,0.5475662630155119,1,0.960000991821282,0.960000991821282,-0.21249914169312234,-3.554999351501472,-3.8549995422363352,4,-0.10847198690560422,-1.0125813324120276,34.93000030517578,-2.901940251619423,33.935001373291016,1.1747651921424551,34.775001525878906,-0.10847198690560422
4003,2002-01-22,32.22999954223633,33.314998626708984,32.125,33.30500030517578,76837200.0,-0.024810883925973637,1.1735186223858811,2.1500015258789062,44.63107290668849,52.327886532012826,2.034342999507686,1.7647547024106558,1.0983583480081052,-1.8844706499619654,15.145599083638805,1.1899986267089844,0.27096019088712353,-1.7820005416870117,-3.1227761055838954,-0.44122497779012804,-2.4523883236354536,-1.1116127597385699,3.0280017852783203,3.652157990828804,-50.641412760714424,0.6703877819484411,1,1.4875011444091797,1.4875011444091797,0.7650003433227539,-2.377499580383301,-3.059999465942383,1,-0.0707415082742715,-1.0593217599327451,33.049999237060554,-1.0125813324120276,34.93000030517578,-2.901940251619423,33.935001373291016,-0.0707415082742715
4004,2002-01-23,31.8700008392334,32.35499954223633,31.6200008392334,32.025001525878906,80403000.0,-0.011169677571082892,-1.2442684961663788,0.14418658292081404,40.06024463236555,51.497333107125364,2.1816854649829622,2.0818493162508673,1.4774643776037664,-1.5030645517814563,15.351468541107959,0.7349987030029297,0.12271818236630594,-2.046999263763425,-3.694202494965964,-0.3997960325608858,-2.8706008793646944,-1.2233976481621553,3.2626804351806626,7.396451540635847,-46.33212167403136,0.8236016156012682,1,1.5199995040893555,1.5950002670288086,1.196249008178711,-1.7300004959106445,-1.185001373291012,2,-0.08926894087811887,1.1735186223858811,32.22999954223633,-1.0593217599327451,33.049999237060554,-1.0125813324120276,34.93000030517578,-0.08926894087811887
4005,2002-01-24,32.299999237060554,32.59000015258789,31.899999618530273,32.049999237060554,83886000.0,0.013492261892186885,-1.5090963316432398,-1.6128960807235588,34.83953536127723,49.912466425685906,1.5975270070778933,1.6302940912630177,1.0592298834119376,-1.9323296779355275,15.459929859431709,0.7199993133544922,0.03315082306748707,-1.550250911712638,-3.346980600025752,0.24647877660047612,-2.4486157558691914,-0.6518860675560845,2.6219212112426646,20.118300788954286,-26.675463176132382,0.8983648441565556,1,1.0900011062622,1.165001869201653,0.8037505149841238,-1.9499988555908274,-0.6499996185302805,3,-0.10232193423816083,-1.2442684961663788,31.8700008392334,1.1735186223858811,32.22999954223633,-1.0593217599327451,33.049999237060554,-0.10232193423816083
4006,2002-01-25,31.899999618530273,32.424999237060554,31.7549991607666,32.095001220703125,48981200.0,-0.012383889411097138,-1.7628725701094752,-0.7800064086914062,33.79922421533914,47.047328266340614,1.7522519485702475,1.978964226669106,1.457238894638344,-1.5359910680700963,15.115070712939865,0.6700000762939524,-0.08650699988958621,-1.853250503540039,-3.8505813769964945,0.14408036991641282,-2.8519159402682632,-0.8545850668118149,2.823805653228753,12.14746090760065,-29.546543896457504,0.9986654367282267,1,1.4100008010864258,1.5650014877319336,1.3687500953674316,-1.3724994659423828,-0.3599987030029297,4,-0.07398115144904382,-1.5090963316432398,32.299999237060554,-1.2442684961663788,31.8700008392334,1.1735186223858811,32.22999954223633,-0.07398115144904382
4007,2002-01-28,31.90999984741211,32.200000762939446,31.45499992370605,32.115001678466804,41622000.0,0.0003134868025524984,2.9733378092449234,1.0512828036816781,34.63034769180996,44.76615311797206,1.5274180028324054,1.9080941533849796,1.4113122033778183,-1.5370971127460393,14.938564152630809,0.7450008392333949,-0.16438721484065866,-1.7425003051757812,-3.9001980609627935,0.41519745061123103,-2.8213491830692874,-0.6636514272822751,2.6275771583953826,24.46237854744035,-13.374906279651203,1.078848877893506,1,1.317500114440918,1.4725008010864258,1.5225005149841309,-1.3099994659423864,-0.09499931335449574,0,-0.08257600255349218,-1.7628725701094752,31.899999618530273,-1.5090963316432398,32.299999237060554,-1.2442684961663788,31.8700008392334,-0.08257600255349218
4008,2002-01-29,31.15999984741211,32.25,30.9950008392334,31.95000076293945,58666000.0,-0.02350360399831919,-1.2410720671932316,3.853628582061628,28.074529275567357,41.04010345342853,2.006346882132604,2.571374207535513,2.1473619965027524,-0.7785618816001723,14.820247261608433,1.2549991607666016,-0.30786231513103957,-2.353750228881836,-4.775672140069446,0.06817168230577408,-3.564711184475641,-1.142789273288031,3.130970991827269,10.34476985646448,-20.539357662108465,1.2109609555938048,1,1.8375005722045898,1.9925012588500977,2.3949999809265137,-0.4375,0.20000076293944957,1,-0.06306162266400295,2.9733378092449234,31.90999984741211,-1.7628725701094752,31.899999618530273,-1.5090963316432398,32.299999237060554,-0.06306162266400295
4009,2002-01-30,31.42499923706055,31.45000076293945,30.665000915527344,31.22500038146973,66100000.0,0.00850447339364968,5.279950867074402,-0.2531628149535971,31.641592268876195,38.90509840509347,1.3591001881333789,2.28988867369684,1.8684637762372525,-1.0069727881280066,15.805015811604955,0.7849998474121058,-0.502699546608504,-2.0037508010864222,-4.5964269474795465,0.588925345306702,-3.300088874282981,-0.7074127278898636,2.536374602178231,39.480447934811444,10.06123141570469,1.2963380731965612,1,1.4075012207031214,1.5625019073486293,2.1300005912780726,-0.702499389648441,0.5500011444091797,2,-0.0717581293719558,-1.2410720671932316,31.15999984741211,2.9733378092449234,31.90999984741211,-1.7628725701094752,31.899999618530273,-0.0717581293719558
4010,2002-01-31,31.854999542236328,31.90500068664551,31.059999465942386,31.53000068664551,69566200.0,0.013683383154029283,2.976465625182253,1.6250035762991326,32.86153135400927,36.135861387013655,0.6738901112436366,1.8221790529433477,1.4352387774559787,-1.3983909239311956,17.08564251040638,0.845001220703125,-0.6719804670763381,-1.4905004501342773,-4.176099792522606,1.1950988922540482,-2.833300121328442,-0.1477007789401128,1.7108095461570798,67.613622817113,38.97355625018948,1.3427996711941634,1,0.4400005340576172,1.1325016021728516,1.700000286102295,-1.1324996948242188,0.31499862670897727,3,-0.03672893087763651,5.279950867074402,31.42499923706055,-1.2410720671932316,31.15999984741211,2.9733378092449234,31.90999984741211,-0.03672893087763651
4011,2002-02-01,31.32999992370605,32.25,31.23500061035156,32.075000762939446,63462200.0,-0.016480917472128098,-1.1711229291996104,-2.2923183464109584,32.11063406349379,34.73874575215855,0.7090959837623636,2.20131881507125,1.938112681156614,-0.8298858876606019,17.17128660552482,1.014999389648441,-0.9593800783666637,-1.8512499809265144,-4.610737055750409,0.9082370938973803,-3.2309935183384617,-0.47150644351456705,1.8877121839434317,41.955797621167626,12.115963651754072,1.3797435374119464,2,0.6599998474121129,1.6575012207031286,2.224999904632572,-0.22000026702880504,-0.05999946594237926,4,0.010213842821687802,2.976465625182253,31.854999542236328,5.279950867074402,31.42499923706055,-1.2410720671932316,31.15999984741211,0.010213842821687802
4012,2002-02-04,30.559999465942386,31.34499931335449,30.375,31.20000076293945,70308400.0,-0.024577097339251508,1.086023622450976,0.8590611758983036,29.617292452800342,33.07054792394876,1.216693976751877,2.8089647337615666,2.694959372375859,-0.03350893919570197,17.22295688085663,0.9699993133544886,-1.163517749420464,-2.4267503738403313,-5.353029562194234,0.49952881451357456,-3.8898899680172825,-0.9636107796633802,2.351387298652437,9.86663818359394,-19.692924644255477,1.463139594176953,2,0.922500610351559,2.2825012207031214,2.9950003623962367,0.5500001907348597,0.48999977111816406,0,0.03206811082170069,-1.1711229291996104,31.32999992370605,2.976465625182253,31.854999542236328,5.279950867074402,31.42499923706055,0.03206811082170069
4013,2002-02-05,30.57500076293945,31.114999771118164,30.25,30.399999618530273,66772600.0,0.0004908801459169165,-2.642101374494553,-0.2734387339999081,25.265006950928324,31.426632626011287,1.052974290303542,2.6373824089481026,2.68846799519088,-0.008046976691357344,17.521809804969845,0.8649997711181641,-1.528491693520511,-2.2264991760253956,-5.274620676710416,0.8216223246596215,-3.7505599263679024,-0.7024384256828888,1.981291854612099,16.25003814697248,-8.722986210634275,1.5240607503425085,2,0.8449993133544957,2.2049999237060582,2.9799990653991735,0.7724990844726598,0.034999847412109375,1,0.04055600131402759,1.086023622450976,30.559999465942386,-1.1711229291996104,31.32999992370605,2.976465625182253,31.854999542236328,0.04055600131402759
4014,2002-02-06,30.20000076293945,30.94499969482422,30.125,30.80500030517578,66103000.0,-0.012264922016111401,-1.1721815490175274,-3.457117633595365,26.72896152264694,30.525457755052365,1.3032202190934115,2.8024382782916213,3.0571573883370853,0.41059627468288795,18.102842170109167,0.8199996948242188,-1.6728642946517134,-2.376999282836916,-5.499947581863719,0.7459490161898898,-3.9384734323503174,-0.815525133323515,1.987285035803854,3.529447667738803,-22.975129907235218,1.5614741495134028,2,1.0749988555908274,2.5174999237060582,3.4412493705749547,1.1474990844726598,1.0450000762939489,2,0.03841059000354807,-2.642101374494553,30.57500076293945,1.086023622450976,30.559999465942386,-1.1711229291996104,31.32999992370605,0.03841059000354807
4015,2002-02-07,29.899999618530273,30.80500030517578,29.875,30.149999618530273,63314000.0,-0.009933812477823767,-5.200017801965846,0.41322345315484915,15.688944481582368,28.513204451301615,1.371173122792463,2.9002674377697986,3.3403006173853456,0.7355350588108394,18.41758338356997,0.9300003051757812,-1.7780649557319776,-2.4542504310607924,-5.6771463741342245,0.7686455120126432,-4.065698402597512,-0.8428024595240764,1.916074736439235,1.0526155170641447,-17.650063457309972,1.6114479715367176,2,1.1625003814697266,2.6925010681152344,3.695000171661377,1.447500228881836,1.1700000762939453,3,0.06939801971279924,-1.1721815490175274,30.20000076293945,-2.642101374494553,30.57500076293945,1.086023622450976,30.559999465942386,0.06939801971279924
4016,2002-02-08,30.32500076293945,30.32999992370605,29.415000915527344,30.059999465942386,61283000.0,0.014214085278642763,5.654547472239515,-1.0600051879882528,26.808523624501262,27.644112888267315,0.7814402670021146,2.250823296085013,2.92559904222529,0.3754793949889894,19.160116187750404,0.9149990081787074,-1.8093189665841258,-1.8134993553161642,-4.969138207936876,1.3421394973045473,-3.39131878162652,-0.23567992900580848,1.1028587210361565,47.15029030265586,26.804919176235664,1.5778194263103564,2,0.5074996948242223,2.03750038146973,3.1774992942810094,1.0224990844726598,0.7899990081787145,4,0.060840803284023304,-5.200017801965846,29.899999618530273,-1.1721815490175274,30.20000076293945,-2.642101374494553,30.57500076293945,0.060840803284023304
4017,2002-02-11,30.565000534057614,30.6200008392334,29.795000076293945,30.0049991607666,50899600.0,0.007914254413192712,1.4626815534312245,2.1132023866932927,34.277629988779196,28.333346300846408,0.36943887052145996,1.8090149737185222,2.714051875740953,0.1912231921340144,19.532877422626193,0.8250007629394531,-1.834379748563073,-1.3864995956420927,-4.4432803813346915,1.6702811900505061,-2.914889988488394,0.14189079720420494,0.4602872362283392,67.64708192292265,43.323373881439124,1.5283903928462985,2,0.26749992370605824,1.797500610351566,2.8574995994567907,0.8149995803833043,-0.5150012969970632,0,0.023065595006958928,5.654547472239515,30.32500076293945,-5.200017801965846,29.899999618530273,-1.1721815490175274,30.20000076293945,0.023065595006958928
4018,2002-02-12,30.06999969482422,30.42499923706055,30.01000022888184,30.2450008392334,44973800.0,-0.016195021448857205,-1.8135518701710824,-0.31250127723925786,33.425410580336035,28.531548335453056,0.7750701017839248,2.0827702817875675,3.1994573648905913,0.7432477281668923,20.180306797514554,0.5550003051757741,-1.835879933535626,-1.6732503890991204,-4.641215294407829,1.2947145162095879,-3.1572328417534763,-0.18926793644476803,0.6332307045100123,42.81041188790266,15.67030318186016,1.4839824526543532,2,0.7625007629394531,2.292501449584961,3.4375014305114746,1.7750015258789062,0.6100006103515625,1,0.03259060698976368,1.4626815534312245,30.565000534057614,5.654547472239515,30.32500076293945,-5.200017801965846,29.899999618530273,0.03259060698976368
4019,2002-02-13,30.90999984741211,30.940000534057614,29.97500038146973,30.1299991607666,54168600.0,0.02793482411416437,1.2976137764729148,-4.457117633595274,38.099328378584836,29.113525782628123,-0.16278361107182704,0.9890779890011139,2.369579802923653,-0.009436330744328814,20.298819938459363,0.9650001525878835,-1.8365364053965578,-0.6400001525878913,-3.259672760821033,1.9796724556452467,-1.9498364567044604,0.6698361515286777,-1.4949989318847656,98.03274136721308,67.11261075606981,1.3098363041165693,2,-0.0774993896484375,1.4525012969970703,2.6524996757507324,1.1199989318847656,-0.6849994659423793,2,-0.00970557225951163,-1.8135518701710824,30.06999969482422,1.4626815534312245,30.565000534057614,5.654547472239515,30.32500076293945,-0.00970557225951163
4020,2002-02-14,30.84000015258789,31.4950008392334,30.65999984741211,31.0,57267000.0,-0.002264629413451069,-2.2115394490701683,-0.20512782892565015,40.38113713203512,30.0324705680216,-0.2815061262528147,0.859380137307511,2.440070813134689,0.15674161016282184,20.63087230049459,0.8350009918212891,-1.712994557506864,-0.5552497863769545,-2.9365218185378623,1.8260222457839532,-1.7458858024574084,0.6353862297034993,-1.3944992446899427,68.50958121775045,33.76014566923817,1.1906360160804546,2,-0.38499927520751953,1.522500991821289,2.828749179840088,1.1899986267089844,-1.2250003814697266,3,0.013132317919639203,1.2976137764729148,30.90999984741211,-1.8135518701710824,30.06999969482422,1.4626815534312245,30.565000534057614,0.013132317919639203
4021,2002-02-15,30.114999771118164,31.03000068664551,30.10000038146973,30.85000038146973,50179800.0,-0.02350844286260123,-1.431375286725863,4.593758195646495,35.582338423167556,30.69525345361796,0.2827567070851593,1.2702853059867465,3.137321696488655,0.9563186014760348,21.083590515631705,0.9300003051757812,-1.6646244261814829,-1.0395001411437974,-2.8118038555618483,0.7328035732742535,-1.9256519983528193,-0.15334828393477196,-0.5875188659667998,18.82350301248752,-16.515539189163192,0.8861518572090247,2,0.34000110626220703,2.1725006103515625,3.7037510871887207,2.065000534057617,-0.5749988555908203,4,0.031711769250018396,-2.2115394490701683,30.84000015258789,1.2976137764729148,30.90999984741211,-1.8135518701710824,30.06999969482422,0.031711769250018396
4022,2002-02-19,29.46500015258789,30.06999969482422,29.29999923706055,29.95499992370605,52262600.0,-0.021583915771889117,1.1388922002611912,0.6666658016566591,36.1632764149715,31.906172282956085,0.8505394168517206,1.7264509315019794,3.7175968374492854,1.6835405607374874,22.308516234550062,0.8150005340576136,-1.681254214030453,-1.5102498054504387,-3.1985325201456405,0.17803290924476656,-2.3543911627980414,-0.6661084481028361,2.030000686645508,7.517120505242665,-29.703631426646645,0.8441413573476023,2,0.932499885559082,2.7649993896484375,4.3912506103515625,2.7150001525878906,0.254999160766598,1,0.05599862922061982,-1.431375286725863,30.114999771118164,-2.2115394490701683,30.84000015258789,1.2976137764729148,30.90999984741211,0.05599862922061982
4023,2002-02-20,29.95000076293945,30.18000030517578,29.399999618530273,29.70000076293945,50492000.0,0.016460227654502946,1.197187866023339,-0.5102043199520475,38.37669579541926,33.20036497993079,0.29900247486711606,1.119265818385859,3.1582044538156175,1.2875895943074447,22.985308350118775,0.7800006866455078,-1.6441714626072503,-0.9112492561340382,-2.5499738991244634,0.727475386856387,-1.7306115776292508,-0.09188693463882558,1.5011000442504923,29.61280416540279,-7.019642549652634,0.8193623214952125,2,0.4474992752075231,2.199998855590824,4.04374980926514,2.2299995422363317,0.2049999237060618,2,0.003338847131010514,1.1388922002611912,29.46500015258789,-1.431375286725863,30.114999771118164,-2.2115394490701683,30.84000015258789,0.003338847131010514
4024,2002-02-21,29.024999618530273,30.13500022888184,29.0049991607666,29.86000061035156,59398400.0,-0.030884845437259112,-1.5828539540885918,-3.340003967285142,29.312883822211745,34.7141360177785,1.1619982541481342,1.918564010556139,4.009748976347183,2.2996405146975007,23.367417526776073,1.130001068115238,-1.5315690356337868,-1.694000339508058,-3.453502265614368,0.065501586598252,-2.573751302561213,-0.814249376454903,2.383079157257079,0.8032306940446334,-30.59212379652842,0.8797509630531551,2,1.2250003814697266,2.9774999618530273,5.007501602172852,3.155000686645508,1.1650009155273402,3,0.05701983491462004,1.197187866023339,29.95000076293945,1.1388922002611912,29.46500015258789,-1.431375286725863,30.114999771118164,0.05701983491462004
4025,2002-02-22,28.9950008392334,29.375,28.57500076293945,29.024999618530273,71347800.0,-0.0010335496878947081,1.191780106080014,0.035926639118646235,31.59970660822873,35.246489682637105,1.173532154782901,1.7795012152503524,3.9768396974045714,2.407738257387898,24.182652913007523,0.7999992370605504,-1.3884282505913497,-1.5587491989135742,-3.3138462514860336,0.19634785365888163,-2.436297725199804,-0.6812006726273445,2.316954751953123,17.107946612882895,-12.416566317387865,0.8775485262862285,2,1.0399999618530273,2.792499542236328,5.234999656677246,3.184999465942383,-0.3550014495849574,4,0.04242109007191375,-1.5828539540885918,29.024999618530273,1.197187866023339,29.95000076293945,1.1388922002611912,29.46500015258789,0.04242109007191375
4026,2002-02-25,29.540000915527344,29.94499969482422,28.94499969482422,28.96999931335449,51832200.0,0.01879634628451199,-2.2258020851599247,-19.000826551373464,41.66668484671872,36.06749577796372,0.564872005386313,1.1052999028189348,3.3697765193121256,1.9398493314137042,24.63737917982143,1.0,-1.2305605610071595,-0.8957491874694838,-2.585878834366838,0.7943804594278703,-1.740814010918161,-0.05068436402080678,1.6077373859643522,60.12463724714263,26.952194222130345,0.8450648234486776,2,0.49499988555908203,2.247499465942383,4.771249771118164,3.0149993896484375,-1.375,0,0.0025388914443600363,1.191780106080014,28.9950008392334,-1.5828539540885918,29.024999618530273,1.197187866023339,29.95000076293945,0.0025388914443600363
4027,2002-02-26,29.274999618530273,30.0,28.95000076293945,29.54999923706055,63276200.0,-0.008970930561406187,-1.2702751744971188,-0.4824541150094563,39.79591683966037,36.77532980677754,0.7014032329847737,1.225609525439829,3.5582008686988615,2.2711443664494055,24.821048543798476,1.0499992370605504,-0.9694213978915123,-1.0290004730224602,-2.6444081698917756,0.5864072238468552,-1.8367043214571162,-0.2212966245878043,1.7183744306482893,43.61364830144924,7.957744205138788,0.8077038484346573,2,0.7600011825561523,1.9750003814697266,5.036251068115234,3.507500648498535,-1.0499992370605433,1,0.009052136650732345,-2.2258020851599247,29.540000915527344,1.191780106080014,28.9950008392334,-1.5828539540885918,29.024999618530273,0.009052136650732345
4028,2002-02-27,29.19499969482422,30.07500076293945,28.9950008392334,29.53499984741211,65750000.0,-0.002732704517455109,-1.9189271390718823,1.2363659062692742,41.72839250348189,37.17855915398832,0.7199411715103423,1.2130417856117504,3.5861952465605356,2.3922580907574726,24.585188588419136,1.0799999237060511,-0.8799490760765138,-1.0107503890991225,-2.6458528096269696,0.6243520314287245,-1.8283015993630443,-0.19319917883520077,1.6532719571799959,39.74353488065011,0.02286488597913916,0.8175512102639234,2,0.840001106262207,1.75,4.815000534057617,3.897500991821289,-1.2600002288818324,2,0.017982518377054335,-1.2702751744971188,29.274999618530273,-2.2258020851599247,29.540000915527344,1.191780106080014,28.9950008392334,0.017982518377054335
4029,2002-02-28,29.170000076293945,29.85000038146973,29.06999969482422,29.38999938964844,68068000.0,-0.000856297954841434,-2.7142883093174133,0.6470565135926682,43.706903809170505,37.548088784781136,0.5276539709066768,1.1177480217442692,3.5389673024915,2.456966990444876,24.0695212964592,0.7800006866455114,-0.8778931872615807,-0.9230000495910637,-2.514514929843056,0.6685148306609285,-1.7187574897170599,-0.1272426094650676,1.5418753223663835,39.66662089029971,-4.741012781030015,0.7957574401259957,2,0.6325006484985352,1.4125003814697266,4.5475006103515625,4.02500057220459,-0.5599994659423864,3,0.033767590256266855,-1.9189271390718823,29.19499969482422,-1.2702751744971188,29.274999618530273,-2.2258020851599247,29.540000915527344,0.033767590256266855
4030,2002-03-01,30.684999465942386,30.709999084472656,29.42499923706055,29.524999618530273,62115600.0,0.05193690043489774,1.1239682970043512,-5.272743035988244,52.612471953813994,39.44032584374186,-1.130531992889626,-0.5158468417912552,1.9430323856356573,0.9806706700699017,23.761884758191897,1.539999008178711,-0.7950194769809791,0.6504993438720739,-0.7418666419899509,2.0428653297340986,-0.04568364905894029,1.346682336803088,-2.109998703002937,98.58359052830895,52.2706003592243,0.6961829929310124,3,-1.0424995422363317,-0.10249900817871449,2.742501258850094,2.6525011062622035,-3.25,4,-0.016131625892129353,-2.7142883093174133,29.170000076293945,-1.9189271390718823,29.19499969482422,-1.2702751744971188,29.274999618530273,-0.016131625892129353
4031,2002-03-04,31.649999618530273,31.75,30.434999465942386,30.6200008392334,74464200.0,0.03144859603660577,1.138213046269498,0.887930098951942,57.12408959502104,41.76930508596958,-2.0728796199772717,-1.534309042315126,0.9019669863430835,0.05782319541026837,23.92459942690151,1.3150005340576136,-0.776494888175975,1.5994995117187507,0.13877558664662715,3.0602234367908743,0.8691375491826889,2.3298614742548125,-3.0322988891601597,96.42855683151159,50.63248625300701,0.730361962536062,3,-1.4874992370605469,-1.1499996185302734,1.777501106262207,1.6875009536743164,-3.5,0,-0.09510269400191562,1.1239682970043512,30.684999465942386,-2.7142883093174133,29.170000076293945,-1.9189271390718823,29.19499969482422,-0.09510269400191562
4032,2002-03-05,31.540000915527344,31.940000534057614,31.170000076293945,31.5,55926400.0,-0.0034754724906387313,-1.1999989100876733,0.038835886344108325,60.16598418931875,44.19033712973619,-1.8300362696788426,-1.4199270530430397,0.9295077564953829,0.2375457166838153,23.42122450961966,0.7700004577636683,-0.7786541456196829,1.4405007362365723,-0.15199126987221945,3.032992742345364,0.6442547331821764,2.236746739290968,-2.797008215332035,86.41766859150233,38.581496938856816,0.7962460030543963,3,-1.2825002670288121,-1.1275005340576172,1.8474998474121094,1.797499656677246,-4.145000457763672,1,-0.1070069721633542,1.138213046269498,31.649999618530273,1.1239682970043512,30.684999465942386,-2.7142883093174133,29.170000076293945,-0.1070069721633542
4033,2002-03-06,31.815000534057614,31.85000038146973,31.09499931335449,31.45499992370605,49835400.0,0.008719074525926462,2.5116303827113664,8.999809269502194,56.78920346075797,47.243261534019105,-2.0256873560599153,-1.6835840763895469,0.6175503141916359,0.0269925044850865,22.75979463012155,0.7550010681152415,-0.6727151790189438,1.6535003662109347,-0.10485454322232357,3.411855275644193,0.7743229114943055,2.5326778209275638,-2.880187363830565,95.64460057672358,51.92074804581884,0.8791774547166296,3,-1.557499885559082,-1.402500152587887,1.4899997711181676,1.5225000381469762,-3.850000381469723,2,-0.11283985831604271,-1.1999989100876733,31.540000915527344,1.138213046269498,31.649999618530273,1.1239682970043512,30.684999465942386,-0.11283985831604271
4034,2002-03-07,31.36000061035156,31.940000534057614,30.93000030517578,31.834999084472656,58079200.0,-0.014301427504896047,1.9488998657897723,-1.3194379688890872,53.68794690806577,49.69751045622322,-1.346202981388224,-1.1986810192376858,1.016970515440054,0.5379805986124353,21.890984076382136,1.0100002288818324,-0.525802065892595,1.1405004501342724,-0.6979054940020752,2.97890639427062,0.22129747806609856,2.059703422202446,-2.2448761982946763,76.93838470784964,34.848189065158934,0.9192029720681737,3,-0.917500495910641,-0.9475002288818324,1.7150001525878942,1.792500495910648,-3.5150012969970703,3,-0.10921559559149441,2.5116303827113664,31.815000534057614,-1.1999989100876733,31.540000915527344,1.138213046269498,31.649999618530273,-0.10921559559149441
4035,2002-03-08,31.97500038146973,32.34999847412109,31.584999084472656,31.815000534057614,57701800.0,0.019610961707544394,-1.4677290346397358,-0.33684286609166186,63.40058341793648,52.11238807524742,-1.6696136289098042,-1.7394382365173513,0.35674362767624856,-0.017365430878921728,20.92285478925269,0.9899978637695277,-0.40307348268049026,1.6517501831054737,-0.3386566515676712,3.6421570177786187,0.6565467657689013,2.646953600442046,-2.6903834020928024,80.41784402760572,33.92286823074839,0.9952034173365725,3,-1.3250007629394638,-1.5125007629394638,0.9350004196166957,1.0125007629394496,-3.0699996948242188,4,-0.10523845913910512,1.9488998657897723,31.36000061035156,2.5116303827113664,31.815000534057614,-1.1999989100876733,31.540000915527344,-0.10523845913910512
4036,2002-03-11,32.169998168945305,32.5,31.5,31.7549991607666,43718200.0,0.0060984451962220465,-1.1621684039054532,2.5937462747059894,70.85581613679504,55.56348799715127,-1.6229880724854233,-1.8858129538442228,0.11124329685650736,-0.16438236490251512,19.59964312744649,1.0,-0.10541439618647885,1.754498100280756,-0.4004688051508012,3.9094650057123097,0.6770146475649774,2.8319815529965346,-2.640150669988845,78.9807710063509,26.41707521460488,1.077483452715777,3,-1.4224977493286062,-1.6324977874755788,0.4712524414062571,0.8175029754638743,-3.8549976348876918,0,-0.14718678807926577,-1.4677290346397358,31.97500038146973,1.9488998657897723,31.36000061035156,2.5116303827113664,31.815000534057614,-0.14718678807926577
4037,2002-03-12,31.270000457763672,31.399999618530273,30.834999084472656,31.26000022888184,66407200.0,-0.027976305949884317,3.1852116108705326,0.024096994654806886,59.56522364097149,57.545358123538996,-0.4584501635036098,-0.9805643787716605,0.9464989658376979,0.7757362789188846,18.34896835969176,1.3349990844726491,0.16569963196482007,0.8192503929138191,-1.368823045084305,3.0073238309119468,-0.2747863260852448,1.913287111912883,-1.4431377087028565,26.12619424015396,-28.128603622520014,1.0940367189990634,3,-0.4850006103515625,-0.7325000762939453,1.21875,1.7175006866455078,-3.0850009918212855,1,-0.09977616864597039,-1.1621684039054532,32.169998168945305,-1.4677290346397358,31.97500038146973,1.9488998657897723,31.36000061035156,-0.09977616864597039
4038,2002-03-13,31.04999923706055,31.51000022888184,30.97500038146973,31.040000915527344,44387400.0,-0.007035536216261851,-6.6428882833791345,0.9998092695029038,66.34383848820852,60.06057308787655,0.058507203012720055,-0.7203103076966499,1.0975444221944493,1.0543067173189122,17.073388157832024,0.5349998474121094,0.3280347231554366,0.5502491950988819,-1.645800812903662,2.746299203101426,-0.5477758089023901,1.648274199100154,-0.955822762905818,12.912914976974577,-46.116055280700614,1.0980250040012718,3,-0.08749961853027699,-0.5124988555908239,1.1125011444091761,1.7925014495849574,-2.4499988555908203,2,-0.11771332911771404,3.1852116108705326,31.270000457763672,-1.1621684039054532,32.169998168945305,-1.4677290346397358,31.97500038146973,-0.11771332911771404
4039,2002-03-14,30.61000061035156,31.1200008392334,30.524999618530273,31.06999969482422,51819600.0,-0.014170648551379617,1.1249991485071626,-46.00763067529877,62.22559638270488,61.12869802441999,0.8093642976544082,-0.320364498952177,1.4881655039506718,1.545162414155687,16.415086062381366,0.595001220703125,0.5334722439937494,0.12525053024291566,-2.063085515666426,2.313586576152261,-0.968917492711757,1.2194185531975883,-0.275241783612298,4.303846855868996,-57.548162354190055,1.0941680229546722,3,0.8574991226196325,-0.07250022888183238,1.4899997711181676,2.170000076293949,-2.8150005340576136,3,-0.08640968327420395,-6.6428882833791345,31.04999923706055,3.1852116108705326,31.270000457763672,-1.1621684039054532,32.169998168945305,-0.08640968327420395
4040,2002-03-15,31.2450008392334,31.2549991607666,30.48500061035156,30.5,69086800.0,0.02074486168638301,1.0130747309133705,-1.6195702652049035,62.73339401527876,61.75195407111529,0.29296213648312275,-0.9733727066951339,0.7974144366517848,0.9560469390778223,16.411572290036123,0.7699985504150426,0.7621687504133128,0.7400007247924805,-1.469569222010378,2.9495706715953354,-0.36478424860894876,1.8447856981939097,1.2549991607666016,37.71714437166343,-23.34735335531355,1.1047849734014277,3,0.2474994659423828,-0.7075004577636719,0.7512493133544922,1.4724998474121094,-4.25,4,-0.10881745669885312,1.1249991485071626,30.61000061035156,-6.6428882833791345,31.04999923706055,3.1852116108705326,31.270000457763672,-0.10881745669885312
4041,2002-03-18,31.06999969482422,31.4950008392334,30.60000038146973,31.3700008392334,52296800.0,-0.0056009326198972476,2.254540347275432,-0.4026856462576326,63.588204055595895,62.13220072292387,0.4213473675190329,-0.7622372675362143,0.8781811895830174,1.1583381806005377,15.961933407212245,0.8950004577636683,0.9943057620442808,0.517249584197998,-1.6981021130534586,2.7326012814494547,-0.5904262644277303,1.6249254328237264,1.389700317382811,57.07310265261116,-5.942743709134,1.1076758486257279,3,0.4225006103515625,-0.5324993133544922,0.7575006484985352,1.522500991821289,-4.559999465942379,0,-0.06968133342271521,1.0130747309133705,31.2450008392334,1.1249991485071626,30.61000061035156,-6.6428882833791345,31.04999923706055,-0.06968133342271521
4042,2002-03-19,31.114999771118164,31.5,30.75,31.09000015258789,36376400.0,0.0014483449223026135,-1.1276598047199444,-0.0833317438822026,64.61188613147249,63.001387686336585,0.34611907792555385,-0.7138867910200979,0.7428460041101914,1.1390113603922316,14.805936273493833,0.75,1.0618418290724598,0.4797496795654297,-1.687410465557761,2.6469098246886205,-0.6038303929961657,1.563329752127025,1.3052062530517574,61.463355632262974,-4.310544860680423,1.0835800725615947,3,0.3775005340576172,-0.5774993896484375,0.4825010299682617,1.2475013732910156,-4.25,1,-0.08998872754804232,2.254540347275432,31.06999969482422,1.0130747309133705,31.2450008392334,1.1249991485071626,30.61000061035156,-0.08998872754804232
4043,2002-03-20,30.04999923706055,31.01000022888184,30.04999923706055,30.70000076293945,55235200.0,-0.03422788178986835,-1.953842271441515,-26.000457770656617,55.781864335539225,63.23404517827809,1.267741475829375,0.3783897359136468,1.70875402600932,2.2166474880428204,13.829240350117061,1.0650005340576136,0.9862799224071139,-0.5902507781982393,-2.7512067866633423,1.5707052302668636,-1.670728782430789,0.49022722603431035,2.331502678833001,0.0,-66.22282525575352,1.080478004232551,3,1.225000381469723,0.48750114440917613,1.5475015640258754,2.3125019073486293,-4.29999923706055,2,-0.062063221912434074,-1.1276598047199444,31.114999771118164,2.254540347275432,31.06999969482422,1.0130747309133705,31.2450008392334,-0.062063221912434074
4044,2002-03-21,30.68000030517578,30.795000076293945,29.915000915527344,30.104999542236328,46123400.0,0.02096509431315563,1.1863324898353758,-0.884614481730587,49.96283149948874,61.74096163178389,0.5935574194668405,-0.127818895808133,0.9717204975186959,1.5931740724313102,12.530646720785535,0.8799991607666016,0.9033733628578027,-0.0429997444152832,-2.0658594457060246,1.9798599568754582,-1.054429595060654,0.9684301062300875,1.6082415035644502,48.264973597947524,-13.291707085220018,1.0114298506453703,3,0.5275001525878906,-0.1424999237060547,0.9175004959106445,1.6825008392333984,-4.559999465942383,3,-0.06779660700834966,-1.953842271441515,30.04999923706055,-1.1276598047199444,31.114999771118164,2.254540347275432,31.06999969482422,-0.06779660700834966
4045,2002-03-22,30.22500038146973,30.56999969482422,30.11000061035156,30.524999618530273,41341400.0,-0.014830505840291441,1.3589733557651107,-0.5217371113160295,38.53579986545742,58.149848712746376,0.8651993127315301,0.44697066715672307,1.3229937185646996,2.0549962079417945,10.830220900884365,0.5699996948242223,0.8159169404063817,-0.5594996452331493,-2.4302267184947404,1.3112274280284453,-1.4948631818639448,0.3758638913976462,1.9208469736777296,19.55833722424679,-36.034593655217506,0.935363536630797,3,0.48750019073485973,0.31249999999999645,1.3725004196166957,2.1375007629394496,-4.0950012207031286,4,-0.0803970314146154,1.1863324898353758,30.68000030517578,-1.953842271441515,30.04999923706055,-1.1276598047199444,31.114999771118164,-0.0803970314146154
4046,2002-03-25,29.614999771118164,30.38999938964844,29.57500076293945,30.239999771118164,47752400.0,-0.02018198850794861,-1.312059347116781,2.0833386315374787,35.66640619918289,55.494424552547656,1.2009523960546176,1.1203173461621816,1.8108529433657914,2.6887791280770728,10.032451390390861,0.8149986267089915,0.7632752316043074,-1.1732501983642578,-3.0337462010581646,0.6872458043296454,-2.103498199711211,-0.2430021970173044,2.3969967976520863,2.077871378265711,-47.566354291536314,0.9302480013469524,3,0.9275007247924805,0.9225006103515625,1.7937512397766113,2.7475013732910156,-3.239999771118164,0,-0.08846864602848659,1.3589733557651107,30.22500038146973,1.1863324898353758,30.68000030517578,-1.953842271441515,30.04999923706055,-0.08846864602848659
4047,2002-03-26,29.540000915527344,30.459999084472656,29.15500068664551,29.54999923706055,69357200.0,-0.0025324617987659837,-2.3461549747642922,0.015997314453130684,32.54028781506763,51.73847447775422,1.122820233337606,1.2819116481986121,1.7711203034262546,2.7934331245855333,9.416271948482402,1.3049983978271449,0.5673185531963725,-1.261499118804931,-3.079916784212351,0.5569185466024891,-2.1707079515086427,-0.35229028610121915,2.2770359887764435,20.754734441480693,-22.117724157896603,0.9092088327037107,3,0.7874994277954102,0.9974994659423828,1.831249713897705,2.822500228881836,-3.9350013732910156,1,-0.10257280273315161,-1.312059347116781,29.614999771118164,1.3589733557651107,30.22500038146973,1.1863324898353758,30.68000030517578,-0.10257280273315161
4048,2002-03-27,29.71999931335449,29.940000534057614,29.295000076293945,29.399999618530273,47318400.0,0.00609337820746414,-1.4339695975125104,-32.00534147270861,36.85895545084828,48.91995881865903,0.8206179231456865,1.2050448370383045,1.47837313691808,2.650265620055084,8.870056021691092,0.6450004577636683,0.28821357742814513,-1.1077507019043011,-2.841719229908964,0.6262178261003584,-1.974734965906631,-0.2407664379019714,1.8308339691834696,34.45114859646965,-3.942328739412673,0.8669842640023299,3,0.6075010299682653,0.8175010681152379,1.5937504768371618,2.5850009918212926,-4.939998626708977,2,-0.09606324388283038,-2.3461549747642922,29.540000915527344,-1.312059347116781,29.614999771118164,1.3589733557651107,30.22500038146973,-0.09606324388283038
4049,2002-03-28,30.15500068664551,30.32500076293945,29.82999992370605,29.97500038146973,43901200.0,0.014636654890350487,-1.1063810791506408,0.5625014901175467,34.98349481805268,45.836636685633906,0.3512221476883113,0.8934273613799952,0.9159446066352608,2.2255391878993116,8.085552907565146,0.6050014495849609,0.15563943617655696,-0.7219993591308551,-2.307294819250952,0.8632961009892419,-1.5146470891909019,0.07064837092919163,1.1562493363032011,70.6714276278634,36.04079101209056,0.7926477300600484,3,0.17249965667724254,0.3824996948242152,1.1187491416931117,2.14999961853027,-5.845001220703125,3,-0.14607861337560224,-1.4339695975125104,29.71999931335449,-2.3461549747642922,29.540000915527344,-1.312059347116781,29.614999771118164,-0.14607861337560224
4050,2002-04-01,30.190000534057614,30.20000076293945,29.60000038146973,29.915000915527344,47010000.0,0.0011606647857780317,3.0677981443766056,1.5277730682829456,33.22035794147284,42.46243156184246,0.1685583364019685,0.8637256840858036,0.7783768902229902,2.204634879014659,8.497356433070225,0.6000003814697195,-0.014284277205256046,-0.6622495651245153,-2.275378004213213,0.9508788739641787,-1.468813784668864,0.1443146544198335,0.9056245552607791,79.3104305059227,48.21236836664961,0.8065642195443475,4,0.13749980926514027,0.3474998474121129,0.9362492561340368,1.967499732971195,-5.454999923706055,0,-0.1348128394443986,-1.1063810791506408,30.15500068664551,-1.4339695975125104,29.71999931335449,-2.3461549747642922,29.540000915527344,-0.1348128394443986
4051,2002-04-02,28.63999938964844,29.545000076293945,28.55500030517578,29.45000076293945,76509400.0,-0.051341540807877784,-1.0204086399040875,-2.9454636250771733,29.923665322496106,38.60818480528953,1.494809830579161,2.2942925594618337,2.173607592582872,3.744932206075031,9.19726808221228,1.6350002288818324,-0.17476263581547258,-2.0617506980895968,-3.9065165398588313,-0.21698485632036224,-2.9841336189742123,-1.1393677772049813,2.2615632594026636,4.4618970571746255,-26.13878089515886,0.922382920884617,4,1.1425008773803675,1.8875007629394496,2.271251201629635,3.3025016784667933,-1.154998779296882,1,-0.08763967466385658,3.0677981443766056,30.190000534057614,-1.1063810791506408,30.15500068664551,-1.4339695975125104,29.71999931335449,-0.08763967466385658
4052,2002-04-03,28.165000915527344,28.80500030517578,27.75,28.71999931335449,76931400.0,-0.01658514260628019,1.9103441381288,0.6851820455219785,28.80236449556864,35.61046260084836,1.6844863352419033,2.638771452489813,2.5457323957447286,4.19531107093718,9.96851223937374,1.0550003051757812,-0.41648644691741055,-2.367999172210695,-4.486981821079091,-0.2490165233422985,-3.427490496644893,-1.3085078477764966,2.4549742522587223,16.116535633706235,-16.03077641298613,1.0594913244341972,4,1.107499122619629,1.9599990844726562,2.7462496757507324,3.7775001525878906,-2.1050014495849574,2,-0.06355408689301756,-1.0204086399040875,28.63999938964844,3.0677981443766056,30.190000534057614,-1.1063810791506408,30.15500068664551,-0.06355408689301756
4053,2002-04-04,28.22500038146973,28.48500061035156,27.709999084472656,27.989999771118164,61763800.0,0.002130284537264382,1.0529812701155623,-0.4234257455005435,31.439690240699974,33.55233579431627,1.4956724475077792,2.4201082890964862,2.407870511099418,4.115022231233393,10.881402195571434,0.7750015258789027,-0.6707460569510637,-2.1284996986389118,-4.393419723227542,0.1364203259497181,-3.2609597109332285,-0.996039686344595,1.9931782628262873,19.69410961521926,-15.315293927947955,1.1324600122943151,4,0.9149990081787074,1.879999160766598,2.4175000190734828,3.7175006866455043,-3.2000007629394567,3,-0.09282553777938951,1.9103441381288,28.165000915527344,-1.0204086399040875,28.63999938964844,3.0677981443766056,30.190000534057614,-0.09282553777938951
4054,2002-04-05,27.934999465942386,28.649999618530273,27.920000076293945,28.44499969482422,50166000.0,-0.010274611571581604,-1.7037069741977642,-2.170208103369863,22.779602167349694,31.801647161193195,1.5146257478518699,2.572240520660767,2.6266394273288185,4.381484257070252,11.951618933072295,0.7299995422363281,-0.9666196835619729,-2.2472505569457972,-4.701738097879758,0.20723698398816381,-3.4744943274127777,-1.0200067864788167,1.8818704487818927,9.036153807264622,-24.57195935338598,1.2272437704669805,4,1.1499996185302699,2.1700000762939418,2.555000782012936,4.007501602172848,-1.5900001525878977,4,-0.11294071378606485,1.0529812701155623,28.22500038146973,1.9103441381288,28.165000915527344,-1.0204086399040875,28.63999938964844,-0.11294071378606485
4055,2002-04-08,28.61000061035156,28.65500068664551,27.1299991607666,27.149999618530273,73389600.0,0.024163277512573966,-1.0333327823222114,-2.862745758021158,31.30700304016206,31.3172690324131,0.655363760237087,1.7204232086508746,1.872918951954368,3.6803233191842217,12.851242065305424,1.5250015258789098,-1.1206124346090185,-1.4039994239807179,-3.8017295507945796,0.9937307028331439,-2.6028644873876488,-0.20513436057378698,0.8697699715324596,61.28368068389663,29.37786996944513,1.198865063406931,4,0.18499851226806996,1.2049989700317418,1.5824999809265172,3.3325004577636754,-1.1700000762939453,0,-0.1502971357104188,-1.7037069741977642,27.934999465942386,1.0529812701155623,28.22500038146973,1.9103441381288,28.165000915527344,-0.1502971357104188
4056,2002-04-09,27.434999465942386,28.71500015258789,27.399999618530273,28.665000915527344,63413000.0,-0.041069595223428235,-1.0230759637604079,-0.8424661739788176,26.13489674840467,30.605558913894995,1.663552168408458,2.6588209274371515,2.9668192835060374,4.8174360286452576,13.611660931300392,1.3150005340576172,-1.3117369625264317,-2.3422506332397433,-4.778389800655216,0.09388853417572918,-3.5603202169474812,-1.1241810495320053,1.6218122601404978,18.208961002433647,-9.546663570512287,1.218069583707737,4,1.292500495910641,2.3800001144409144,2.677500724792477,4.507501602172848,-0.059999465942386365,1,-0.09841439431929233,-1.0333327823222114,28.61000061035156,-1.7037069741977642,27.934999465942386,1.0529812701155623,28.22500038146973,-0.09841439431929233
4057,2002-04-10,28.149999618530273,28.55500030517578,27.53000068664551,27.559999465942386,75636400.0,0.026061606214918376,-2.1538560856373445,-0.4796743554952495,37.092398311271346,30.63149700949756,0.8165098335927645,1.7898605018670573,2.1770321726381496,4.051475134466138,15.245115810866805,1.1200008392333949,-1.3804587173753653,-1.4712504386901841,-3.9044894295360706,0.9619885521557023,-2.6878699341131274,-0.2546309432672409,0.5650005340576172,64.35330091444374,31.719995893173333,1.2166194954229428,4,0.5775003433227539,1.6649999618530273,2.18125057220459,3.792501449584961,-0.279998779296875,2,-0.023623410912622766,-1.0230759637604079,27.434999465942386,-1.0333327823222114,28.61000061035156,-1.7037069741977642,27.934999465942386,-0.023623410912622766
4058,2002-04-11,27.395000457763672,28.22500038146973,27.25,27.94499969482422,58165800.0,-0.026820574458182533,-1.3214290579970203,-0.9322018556234498,28.05611503311671,29.861788144504672,1.3488733726311715,2.3789674422845764,2.8711077146663193,4.766173913390162,16.917143763476734,0.9750003814697301,-1.4013456242044846,-2.0434996604919426,-4.57207359569836,0.4850742747144743,-3.307786628095151,-0.7792126928887342,1.3199996948242188,16.71931426948593,-13.3609795261649,1.2642869676032082,4,1.2699995040893555,2.419999122619629,2.940000057220459,4.5475006103515625,0.6199989318847692,3,-0.04873155574060051,-2.1538560856373445,28.149999618530273,-1.0230759637604079,27.434999465942386,-1.0333327823222114,28.61000061035156,-0.04873155574060051
4059,2002-04-12,27.96500015258789,28.1299991607666,27.43000030517578,27.57500076293945,52297600.0,0.02080670506660587,-1.0588192395292217,-0.7090907829850459,35.13157818786323,30.07414594965916,0.48673872591461986,1.6871519897435157,2.237008704901754,4.157421965772883,18.89918159425084,0.7349987030029297,-1.3887989182014522,-1.341249942779541,-3.888446402350368,1.2059465167912862,-2.6148481725649546,-0.06765171299412742,0.5900001525878906,52.68141762244629,20.391518423236462,1.2735982297854127,4,0.3724994659423828,1.8499994277954102,2.3700003623962402,3.9775009155273438,-0.9600009918212891,4,-0.1051314327915549,-1.3214290579970203,27.395000457763672,-2.1538560856373445,28.149999618530273,-1.0230759637604079,27.434999465942386,-0.1051314327915549
4060,2002-04-15,27.84499931335449,28.375,27.70000076293945,28.0,47388800.0,-0.00429110812010125,-2.033719519774342,-0.3974382800579107,37.5527404654037,30.921820965537776,0.2672209126265095,1.622562602945532,2.27633190403008,4.240533277104237,20.980983620570154,0.6749992370605504,-1.4406345904545859,-1.2912507057189977,-3.7457844463982752,1.1632830349602798,-2.5185175760586382,-0.06398383537935715,-0.7150001525878871,40.614283370785685,4.3167612280400505,1.2272668703396394,4,0.12250041961670277,1.9700002670288121,2.5825009346008336,4.097501754760746,-1.75,0,-0.053869636810534915,-1.0588192395292217,27.96500015258789,-1.3214290579970203,27.395000457763672,-2.1538560856373445,28.149999618530273,-0.053869636810534915
4061,2002-04-16,28.90500068664551,29.04999923706055,28.18000030517578,28.20000076293945,51921600.0,0.03806792599857034,-1.3355649713898123,-4.548366455423555,46.07782592028065,32.84131667939467,-0.8395215515098151,0.41323541887230064,1.1632316973128383,3.1431246913578867,22.4896618120991,1.2049999237060618,-1.5004159549164235,-0.1229993820190387,-2.403222033181045,2.1572232691429676,-1.2631107076000418,1.0171119435619644,-1.7501015090942431,91.94452156258545,51.46343699473941,1.1401113255810031,4,-0.8150014877319371,0.9099988937377894,1.651248931884755,3.037500381469723,-2.0600013732910227,1,-0.050683276865125526,-2.033719519774342,27.84499931335449,-1.0588192395292217,27.96500015258789,-1.3214290579970203,27.395000457763672,-0.050683276865125526
4062,2002-04-17,28.315000534057614,29.13999938964844,28.209999084472656,28.97500038146973,55158600.0,-0.02041169827269662,-1.1379249866266865,-0.9361700976400285,41.74016476970993,33.98581384928467,-0.25256640136141684,0.8250098273904634,1.7170055942384188,3.7010083138757714,24.024029435503472,0.9300003051757848,-1.5818085289348858,-0.5729995727539112,-2.6483193909265026,1.5023202454186801,-1.6106594818402051,0.4646603363323827,-1.0842973541259724,56.34925280350035,14.481432492338136,1.0376599090862952,4,-0.1800012588500941,1.0049991607666051,2.3274998664855993,3.6275005340576207,-0.9050006866455043,2,-0.033197969850891185,-1.3355649713898123,28.90500068664551,-2.033719519774342,27.84499931335449,-1.0588192395292217,27.96500015258789,-0.033197969850891185
4063,2002-04-18,28.184999465942386,28.65500068664551,26.34000015258789,28.395000457763672,74794800.0,-0.004591243710515225,5.342454622175836,0.318183394503358,37.9878041405259,35.67561406852647,-0.14397688061385594,0.8517979787317635,1.8080392653768662,3.8085886619010374,25.90797168190703,2.3150005340576207,-1.5186719531394033,-0.6097506523132274,-2.6321557013692143,1.4126543967427594,-1.620953176841219,0.4014518722147642,0.9549999237060547,65.89285057418026,26.525535972866933,1.011202524527993,4,-0.4449996948242223,0.7400007247924769,2.4762506484985316,3.757501602172848,-1.5550003051757848,3,-0.01117610901818955,-1.1379249866266865,28.315000534057614,-1.3355649713898123,28.90500068664551,-2.033719519774342,27.84499931335449,-0.01117610901818955
4064,2002-04-19,28.60000038146973,28.989999771118164,28.43000030517578,28.71999931335449,104268600.0,0.014724176810037237,-1.434785132602458,0.5714207863688553,40.73427094202957,36.72308827984508,-0.5081664508845982,0.2877309966860473,1.3701790968698404,3.3680834893782006,27.568706368775374,0.8050003051757777,-1.3917743896615775,-0.09074974060058238,-1.90852858043948,1.7270290992383153,-0.9996391605200294,0.8181396793188647,0.5399990081787109,80.71431588154275,44.482819805277046,0.9088894199194484,4,-0.860000610351566,0.3199996948242152,2.14999961853027,3.3425006866455043,-2.4400005340576207,4,-0.02045457986078625,5.342454622175836,28.184999465942386,-1.1379249866266865,28.315000534057614,-1.3355649713898123,28.90500068664551,-0.02045457986078625
4065,2002-04-22,27.795000076293945,28.35000038146973,27.5,28.26000022888184,51465200.0,-0.02814686344190942,1.6356582270245794,3.8750357631054504,44.60753800271141,38.775603974768046,0.18893707711908547,0.950057466953929,2.1521660801335685,4.139206636389147,29.530325330225498,1.1000003814697301,-1.3161481105295145,-0.7742500305175781,-2.4817393407759987,0.9332392797408424,-1.6279946856467866,0.07949462461163037,1.2889993286132864,51.96429714864919,11.230260574546648,0.8537446551292095,4,-0.05500030517578125,1.125,3.2074999809265137,4.147500991821289,-1.7700004577636719,0,-0.028422410986108537,-1.434785132602458,28.60000038146973,5.342454622175836,28.184999465942386,-1.1379249866266865,28.315000534057614,-0.028422410986108537
4066,2002-04-23,26.9950008392334,27.90999984741211,26.649999618530273,27.85000038146973,68281400.0,-0.028782127536054913,1.5846198990570837,1.8387080896166372,42.83088677860022,39.41321380447125,1.0280715747742697,1.6271328211237481,2.905680296046949,4.9115098169807005,31.15243027242324,1.260000228881836,-1.1782491058655644,-1.4432493209838881,-3.2137780830975693,0.327279441129793,-2.3285137020407305,-0.5579849399270458,2.034118580627446,23.39288803996711,-19.61011788994123,0.8852643810568408,4,0.7449989318847656,1.9249992370605469,4.0199995040893555,4.947500228881836,-0.6750011444091797,1,-0.0333395628041947,1.6356582270245794,27.795000076293945,-1.434785132602458,28.60000038146973,5.342454622175836,28.184999465942386,-0.0333395628041947
4067,2002-04-24,26.51000022888184,27.21500015258789,26.5,26.92499923706055,61220400.0,-0.017966312104968685,-2.287361059347062,0.4853792168043061,40.01165514630473,40.741607150381036,1.4035745769254966,1.974740343192078,3.3298646216629315,5.373217519529664,32.455131598862735,0.7150001525878906,-1.1568260782549054,-1.776749897003171,-3.6649634958596664,0.11146370185332444,-2.7208566964314187,-0.8326430975749233,2.4653368056335445,6.415098142098348,-37.903121548538024,0.9441067994282478,4,1.2299995422363246,2.409999847412106,4.505000114440914,5.432500839233395,-1.0550003051757884,2,0.012636706208235982,1.5846198990570837,26.9950008392334,1.6356582270245794,27.795000076293945,-1.434785132602458,28.60000038146973,0.012636706208235982
4068,2002-04-25,26.864999771118164,27.22500038146973,26.440000534057614,26.45000076293945,57290400.0,0.013391155759009177,-2.6091991318264265,-1.0000000000000087,43.815034484400954,41.70643562777411,1.078951469203858,1.47026591709799,2.9328778183402378,4.980466431758877,33.839313389235315,0.7849998474121165,-0.9626278449257377,-1.2790003776550307,-3.142502177148355,0.5845014218382936,-2.2107512774016946,-0.3472494779083668,2.057630525758672,16.666641733997455,-30.78790422767427,0.9317508997466624,4,0.875,1.8100004196166992,4.15000057220459,5.07750129699707,-2.155000686645508,3,0.02028662128930514,-2.287361059347062,26.51000022888184,1.5846198990570837,26.9950008392334,1.6356582270245794,27.795000076293945,0.02028662128930514
4069,2002-04-26,25.75,27.22500038146973,25.729999542236328,27.03499984741211,62776600.0,-0.04150380720705871,-1.2566037409922868,-3.09639257465102,34.26843035138006,41.34151228177148,2.063735188133389,2.3592956769934226,3.964988388604894,6.0558773568414,36.02205540303741,1.495000839233402,-0.9582146568019425,-2.1737501144409173,-4.077317239102101,-0.2701829897797339,-3.1255336767715107,-1.2219665521103238,3.1209776939910583,0.7633760059986813,-43.085374822073014,0.9517835623305926,4,1.6849994659423828,2.5124998092651367,5.15625,6.192501068115234,-0.7600002288818359,4,0.034174724689965075,-2.6091991318264265,26.864999771118164,-2.287361059347062,26.51000022888184,1.5846198990570837,26.9950008392334,0.034174724689965075
4070,2002-04-29,26.1200008392334,26.45499992370605,25.71999931335449,25.73500061035156,70246000.0,0.014368964630423253,-2.542147522072179,-0.29961110863725027,42.06398282765402,40.895529715924084,1.5905769511354428,1.7589279171162389,3.5169454394740427,5.643566512467196,38.06719179484549,0.7350006103515625,-0.8037365717753673,-1.6002492904663086,-3.347507151021219,0.1470085700886017,-2.4738782207437637,-0.7266203601888535,2.6253377286874695,18.264905403369433,-27.636288370204092,0.873628930277455,4,1.3099985122680664,2.024998664855957,4.752499580383301,5.822500228881836,-0.2900009155273473,0,0.0015313555472260543,-1.2566037409922868,25.75,-2.6091991318264265,26.864999771118164,-2.287361059347062,26.51000022888184,0.0015313555472260543
4071,2002-04-30,26.1299991607666,26.649999618530273,25.959999084472656,26.04999923706055,77384000.0,0.000382784119906443,-4.307691743388475,0.20779188609418706,36.67546194060348,40.332784957134486,1.2801726346836801,1.6350763409222964,3.4507846352619467,5.581066962751848,39.10202751983452,0.6900005340576172,-0.7546145298001257,-1.464750957489013,-3.2925639753418814,0.36306206036385547,-2.378657466415447,-0.5508444485625787,2.4338190518802847,27.242495443911423,-15.650277211939489,0.913906508926435,4,1.2250003814697266,1.9600000381469727,4.495001316070557,5.812501907348633,-0.179998397827152,1,-0.004018352300369843,-2.542147522072179,26.1200008392334,-1.2566037409922868,25.75,-2.6091991318264265,26.864999771118164,-0.004018352300369843
4072,2002-05-01,26.375,26.59499931335449,25.32999992370605,26.07999992370605,76413000.0,0.009376228362121708,2.4421812840761095,3.6875044703528297,42.78642184271909,40.86596470182261,0.8169544043684738,1.3166000442743098,3.1722649321939187,5.267691066449906,39.682936725044414,1.2649993896484375,-0.7245376793296785,-1.1302500724792495,-3.014907028528061,0.7544068835695619,-2.072578550503657,-0.18792159445484202,2.0181890786893426,55.14510943850486,8.572203277103554,0.9423284780244063,5,0.7849998474121094,1.5199995040893555,4.1650004386901855,5.567501068115234,-0.38500022888183594,2,-0.00208531962751779,-4.307691743388475,26.1299991607666,-2.542147522072179,26.1200008392334,-1.2566037409922868,25.75,-0.00208531962751779
4073,2002-05-02,25.604999542236328,27.03499984741211,25.57500076293945,26.31999969482422,79009200.0,-0.029194330152177095,-2.767750700183573,-2.423728703973074,33.76891868350522,40.09203667309769,1.321460639677916,1.9818637058405315,3.8834725557586047,5.959753804700469,40.027762746140354,1.4599990844726598,-0.8748349365079449,-1.7692504882812514,-3.801690950279042,0.26318997371653907,-2.7854707192801484,-0.7530302572823544,2.543134404054353,14.5118497150554,-29.99588050439771,1.0162202309988952,5,1.2350006103515625,2.2225008010864222,4.827500820159912,6.262500762939453,0.8050003051757812,3,-0.005858216020775409,2.4421812840761095,26.375,-4.307691743388475,26.1299991607666,-2.542147522072179,26.1200008392334,-0.005858216020775409
4074,2002-05-03,24.78000068664551,25.84000015258789,24.7549991607666,25.6299991607666,71628000.0,-0.03222022535989322,-1.4111092273131862,1.1888088010115565,30.783713184594518,38.55605613775136,1.7294814586196914,2.6966367862065077,4.668699951398992,6.7077729020978545,40.81286325697818,1.085000991821289,-0.9724885665136078,-2.4364994049072237,-4.75527205956384,-0.11772675025060764,-3.5958857322355335,-1.277113077578914,3.1426825378384002,1.096557822344069,-42.09005203242957,1.159386327328309,5,1.552498817443844,2.759999275207516,5.652499675750729,7.08749961853027,1.504999160766598,4,-0.002824923334670437,-2.767750700183573,25.604999542236328,2.4421812840761095,26.375,-4.307691743388475,26.1299991607666,-0.002824923334670437
4075,2002-05-06,24.309999465942386,25.270000457763672,24.184999465942386,24.71999931335449,66299400.0,-0.018966957533476547,-2.2878825535358454,0.48235362755921135,18.88964189894901,35.89591781779012,1.8474245613981886,2.9808026116075617,5.0936153538351014,7.103427203096214,41.15526028872558,1.0850009918212855,-1.0550757392086823,-2.6915005683898876,-5.25113698017741,-0.13186415660236506,-3.971318774283649,-1.4116823624961263,3.295915352169793,4.38596432522365,-31.285058014237375,1.2798182058937617,5,1.3950004577636719,2.8825006484985316,6.122500896453854,7.47750091552734,3.4600009918212855,0,0.02797204114004348,-1.4111092273131862,24.78000068664551,-2.767750700183573,25.604999542236328,2.4421812840761095,26.375,0.02797204114004348
4076,2002-05-07,24.73500061035156,25.145000457763672,24.17499923706055,24.59000015258789,88385400.0,0.01748256494224054,1.0103649063719196,-0.35365978470212533,25.207767502227583,34.25104141289266,1.1936545440810065,2.4697798415898085,4.609967700225791,6.603719968902187,41.61598997739651,0.9700012207031214,-1.2038519886414925,-2.1314994812011747,-4.873199159687015,0.6102001972846658,-3.502349320444093,-0.7606496419582562,2.4604043655002457,19.58046341892814,-12.918267541000013,1.3708498392429198,5,0.9649991989135813,2.124999046325687,5.697499752044681,7.052499771118168,2.375,1,0.04426922524094201,-2.2878825535358454,24.309999465942386,-1.4111092273131862,24.78000068664551,-2.767750700183573,25.604999542236328,0.04426922524094201
4077,2002-05-08,27.48500061035156,27.48500061035156,25.61000061035156,25.63500022888184,101242000.0,0.11117848927196428,1.0270266090544475,12.758583041751336,46.443095990595026,34.54304824691422,-1.56843484336067,-0.3505684739049819,1.8406103582190063,3.7892169340625053,41.08566387141411,2.75,-1.2903729052135589,0.6517504692077587,-2.0400858058342983,3.3435867442498157,-0.6941676683132698,1.9976686067287872,-3.3100013732910085,100.0,68.76249827068722,1.3459181375210276,5,-1.6550006866455043,-0.8275012969970632,2.6699995994567907,4.292499542236332,0.13999938964844105,2,-0.055848637923405664,1.0103649063719196,24.73500061035156,-2.2878825535358454,24.309999465942386,-1.4111092273131862,24.78000068664551,-0.055848637923405664
4078,2002-05-09,26.059999465942386,27.5,25.95000076293945,27.20000076293945,83288200.0,-0.0518465021926352,-1.2794128165535512,-0.6162167902319011,38.29492912575241,34.990436999622254,-0.30131836309179505,1.0216712853922623,3.2318754475916407,5.154186291308459,40.313411362316955,1.5499992370605504,-1.3412499379358493,-0.7065006256103494,-3.405882965539327,1.992881714318628,-2.0561917955748363,0.6431905443541375,-1.885000228881836,56.69172319874632,30.402686547847594,1.3496911699644885,5,-0.22249984741211293,0.5974998474121094,3.6387505531311,5.315000534057614,1.7800006866455043,3,-0.0026860973238201913,1.0270266090544475,27.48500061035156,1.0103649063719196,24.73500061035156,-2.2878825535358454,24.309999465942386,-0.0026860973238201913
4079,2002-05-10,25.024999618530273,26.334999084472656,24.9950008392334,26.26499938964844,64408800.0,-0.03971603486656805,-1.06153999644939,1.0877178599572785,37.49999999999997,34.48332779654959,0.6928898126370129,1.9237521525749486,4.221222822669482,6.113185595082182,39.72269138155398,1.3399982452392578,-1.354650791193123,-1.5945004463195787,-4.338907205167388,1.1499063125282305,-2.9667038257434832,-0.22229706689567408,-0.7170003509521443,25.563915381429403,2.4184194082334116,1.3722033794239048,5,0.8125,1.6324996948242223,4.597499847412109,5.792499542236332,2.970001220703125,4,0.05534466533443161,-1.2794128165535512,26.059999465942386,1.0270266090544475,27.48500061035156,1.0103649063719196,24.73500061035156,0.05534466533443161
4080,2002-05-13,26.34499931335449,26.45499992370605,24.875,25.22500038146973,64819000.0,0.05274724135647113,1.3582085728194382,-0.9032251117875623,47.198269837819474,35.65252867401803,-0.6613896386259626,0.5118575420537574,2.8211274814195555,4.711794806094897,39.58421915940198,1.5799999237060511,-1.4102888540424239,-0.19950075149536417,-2.88422958931832,2.4852280863275915,-1.5418651704068402,1.142863667416112,-1.9093200164794837,65.26314521430548,40.4078133294302,1.3423644189114774,5,-0.5074996948242152,0.3125000000000071,3.2500000000000036,4.167499542236332,0.8350009918212926,0,-0.0022774517937438343,-1.06153999644939,25.024999618530273,-1.2794128165535512,26.059999465942386,1.0270266090544475,27.48500061035156,-0.0022774517937438343
4081,2002-05-14,27.440000534057614,27.54999923706055,26.989999771118164,27.20000076293945,64832400.0,0.04156391152942862,1.4347952282819476,0.21428571428571563,53.80835415378566,36.8771878196921,-1.7333003786234542,-0.7362744252481512,1.6259936266444228,3.53862838848109,40.19979671346629,1.2049999237060618,-1.2440638170372864,0.9687504768371547,-1.5174027158231311,3.4549036694974404,-0.27432611949298646,2.2118270731672958,-2.8817484090576073,95.88789778034442,65.8620741962282,1.243076596330143,5,-1.5775012969970632,-0.7825012207031179,1.8649988174438512,2.4199991226196325,-0.3900012969970632,1,0.012026236052600447,1.3582085728194382,26.34499931335449,-1.06153999644939,25.024999618530273,-1.2794128165535512,26.059999465942386,0.012026236052600447
4082,2002-05-15,27.375,28.21999931335449,26.93000030517578,27.2450008392334,70412000.0,-0.002368824081360299,-2.3947332096903224,0.5416636864315857,52.13926200673172,38.918337077828376,-1.6891663098622907,-0.7855844785965331,1.5915878262534058,3.522535806071261,40.783263144919665,1.2899990081787074,-1.1955410536713345,0.9507499694824233,-1.421578096521685,3.3230780354865317,-0.2354140635196309,2.1369140024844775,-2.6372430482763605,74.73843088753605,41.24553478186688,1.1861640330020544,5,-1.1775007247924805,-0.7175006866455043,1.896249771118164,2.484999656677246,-1.235000610351559,2,-0.009680343000856295,1.4347952282819476,27.440000534057614,1.3582085728194382,26.34499931335449,-1.06153999644939,25.024999618530273,-0.009680343000856295
4083,2002-05-16,27.8700008392334,28.01499938964844,27.32500076293945,27.354999542236328,53406400.0,0.018082222437749707,-1.399999999999995,3.9615740129407104,59.380530570143414,42.09576123177825,-2.044041550186993,-1.375939339880226,0.9920176462912593,2.970292106664136,39.86637647723255,0.6899986267089915,-1.0868046851394766,1.461500740051271,-0.8653545025626066,3.7883559826651485,0.2980731187443304,2.6249283613582115,-2.853664498579292,89.53666529246313,49.75961649898517,1.163427621306939,5,-1.672501564025879,-1.2125015258789027,1.4012489318847656,1.9449987411499023,-0.7900009155273473,3,-0.008790844343589121,-2.3947332096903224,27.375,1.4347952282819476,27.440000534057614,1.3582085728194382,26.34499931335449,-0.008790844343589121
4084,2002-05-17,28.01499938964844,28.20000076293945,27.63500022888184,28.104999542236328,54646200.0,0.00520267477749492,3.03568071279688,-0.1747571377250319,58.55529613324126,46.503056146699606,-1.8795527594051649,-1.6516951011331429,0.7566469093318098,2.7620855364939167,39.3318611562753,0.5650005340576101,-1.049519461371414,1.6357493400573766,-0.5875136931468425,3.8590123732615957,0.524117823455267,2.747380856659486,-2.7423700111783056,93.87145094805815,49.251084286871574,1.1116315166021105,5,-1.8175001144409215,-1.3575000762939453,1.225000381469723,1.8000001907348597,-1.539999008178711,4,-0.006246626481284601,-1.399999999999995,27.8700008392334,-2.3947332096903224,27.375,1.4347952282819476,27.440000534057614,-0.006246626481284601
4085,2002-05-20,27.0049991607666,27.774999618530273,26.75,27.75,52115800.0,-0.036052123893853594,1.5786151450664454,8.277773068283292,53.62318703224563,49.66032498336828,-0.49960297767892214,-0.7419547595137068,1.6428490679535628,3.704518542448106,38.407261001756424,1.264999389648441,-0.8885702560058775,0.665249156951905,-1.4787646236921468,2.809262937595957,-0.4067577333701209,1.737256047273931,-1.4965801875057174,17.346889787635487,-28.254216806144743,1.0720068903220263,5,-0.45749950408935547,-0.3474998474121058,2.0712504386901855,2.810000419616699,0.06000137329101207,0,0.036659941093613924,3.03568071279688,28.01499938964844,-1.399999999999995,27.8700008392334,-2.3947332096903224,27.375,0.036659941093613924
4086,2002-05-21,26.09499931335449,27.29999923706055,26.065000534057614,26.97500038146973,63120000.0,-0.03369745882955544,-1.6276606537751308,1.1812081567864507,48.901096515556475,49.93343615280843,0.6968852876511527,0.10241285735009242,2.40963779605692,4.537700311696479,37.13342502392772,1.2349987030029368,-0.6284629466713731,-0.1997506141662626,-2.323541950476958,1.924040722144433,-1.2616462823216104,0.8621450539890851,-0.3696539128861147,1.3920555122849252,-41.225438953225726,1.0618956681553473,5,0.45250034332275746,0.5625000000000071,2.7962503433227575,3.720000267028812,1.3649997711181676,1,0.041578885624496964,1.5786151450664454,27.0049991607666,3.03568071279688,28.01499938964844,-1.399999999999995,27.8700008392334,0.041578885624496964
4087,2002-05-22,26.84499931335449,26.86000061035156,25.92499923706055,25.934999465942386,54169400.0,0.02874113890534491,-1.0107549816648482,-1.0340894805515535,54.87421173813848,51.775578665295775,-0.17147890154648948,-0.6547736189775826,1.5512030944312336,3.7131063816200047,35.746926403065245,0.9350013732910085,-0.19410352972630207,0.5334994316101032,-1.6026878392037673,2.6696867024239737,-0.5345942037968321,1.6015930670170384,-0.9200815998552265,40.43953666969588,-5.49630303147697,1.0680936354069346,5,-0.29749965667724254,-0.1874999999999929,2.107500076293949,2.970000267028812,0.5050010681152415,2,0.007636428718553967,-1.6276606537751308,26.09499931335449,1.5786151450664454,27.0049991607666,3.03568071279688,28.01499938964844,0.007636428718553967
4088,2002-05-23,27.40999984741211,27.420000076293945,26.5049991607666,26.85000038146973,51412800.0,0.02104677029276547,2.155175985819848,0.6153841316951101,60.553764631738716,54.33710806882231,-0.5865224647881071,-1.2404491012405359,0.88918990766334,3.0758803701207356,34.059722168781406,0.9150009155273438,0.1910054693536054,1.0712499618530273,-1.1081340679188045,3.250633991624859,-0.018442053032888595,2.1609419767389433,-1.485000610351559,65.27470832257399,13.102431311264006,1.089692014885916,5,-0.8625001907348633,-0.8275003433227539,1.3174996376037598,2.4049997329711914,-1.0799999237060582,3,-0.046333471901991774,-1.0107549816648482,26.84499931335449,-1.6276606537751308,26.09499931335449,1.5786151450664454,27.0049991607666,-0.046333471901991774
4089,2002-05-24,26.6299991607666,27.26000022888184,26.520000457763672,27.06999969482422,35982000.0,-0.028456792812392218,-1.2424305477286695,-0.7857159887057655,59.08378589906737,55.65772096451652,0.4973964011207386,-0.41227851881551913,1.5752987157400185,3.7913200784640964,31.921483126382878,0.8899993896484375,0.18570459802525008,0.24724931716918874,-1.9175710762672544,2.412069710605632,-0.8351608795490328,1.3296595138874103,-0.7049999237060511,38.10809612622716,-19.278153113422924,1.0824101967182216,5,0.44250011444091797,-0.047499656677246094,1.702500820159912,2.7900009155273438,-0.9099998474121129,4,0.016898264255390094,2.155175985819848,27.40999984741211,-1.0107549816648482,26.84499931335449,-1.6276606537751308,26.09499931335449,0.016898264255390094
4090,2002-05-28,26.15999984741211,26.84499931335449,25.875,26.795000076293945,49602000.0,-0.017649242514694907,1.6394585715360959,1.443180586682388,55.55988671705699,55.852335693768886,1.0486729944255515,0.06416061429608533,1.9235377830235798,4.187062923580335,29.832021540009592,0.9699993133544886,0.3928708671725545,-0.22474994659423686,-2.3886219814674696,1.939122088278996,-1.306685964030855,0.8571860708423813,2.0599994659423793,18.446591154593996,-41.91573179825122,1.0819360174366164,5,0.8874998092651367,0.1024999618530309,2.1700000762939453,3.260000228881836,-0.23999977111816406,1,0.012041304888951831,-1.2424305477286695,26.6299991607666,2.155175985819848,27.40999984741211,-1.0107549816648482,26.84499931335449,0.012041304888951831
4091,2002-05-29,26.024999618530273,26.36000061035156,25.774999618530273,25.82500076293945,45393200.0,-0.005160559238122087,-2.8999917348540967,-0.31495871417715765,42.843134266649905,54.81943261153758,1.074882568784318,0.20120720920890278,1.9383402919573243,4.228783750804979,27.967755799212533,0.5850009918212855,0.7062684561277024,-0.3545001983642564,-2.5214819183042074,1.8124815215756946,-1.4379910583342301,0.7289906616057173,2.148099708557126,15.197564159943603,-38.49226864752983,1.0834908599699749,5,0.9625005722045898,0.1724996566772461,2.3050003051757812,3.395000457763672,1.399999618530277,2,0.039961611172775635,1.6394585715360959,26.15999984741211,-1.2424305477286695,26.6299991607666,2.155175985819848,27.40999984741211,0.039961611172775635
4092,2002-05-30,26.31999969482422,26.68000030517578,25.71500015258789,25.81999969482422,63213000.0,0.011335257660634035,-1.7183137941780122,2.5000143051965567,51.43329759070574,53.93640672493339,0.6867074426178164,-0.10342739862288397,1.5226414968621071,3.8439072871547992,25.55086147390529,0.9650001525878906,0.8122302428086314,-0.05675010681152415,-2.2238954614501942,2.110395247827146,-1.1403227841308592,1.026822570507811,1.7571756439208954,35.483845707234835,-17.0898834053649,1.0835726773193355,5,0.6375007629394531,-0.12250041961669922,2.010000228881836,3.1000003814697266,0.1399993896484375,3,0.04331304722137275,-2.8999917348540967,26.024999618530273,1.6394585715360959,26.15999984741211,-1.2424305477286695,26.6299991607666,0.04331304722137275
4093,2002-05-31,25.45499992370605,26.709999084472656,25.440000534057614,26.45000076293945,66468000.0,-0.03286473332627993,-1.4780468742731208,-1.9900016784667969,52.41573163737921,53.25423289205983,1.3109769922143109,0.7902764766230455,2.288736033336061,4.61580274356626,23.76205709488536,1.2699985504150426,0.716070908835885,-0.9142498970031774,-3.093644529219304,1.2651447352129495,-2.0039472131112426,0.17544741910488781,2.4804449038696283,0.8241424265670622,-52.88728986555911,1.0896973161080639,5,1.1525001525878942,0.7424993515014684,2.8750000000000036,3.965000152587894,1.149999618530277,4,0.07444511740103676,-1.7183137941780122,26.31999969482422,-2.8999917348540967,26.024999618530273,1.6394585715360959,26.15999984741211,0.07444511740103676
4094,2002-06-03,24.709999084472656,25.81999969482422,24.584999084472656,25.4950008392334,88439000.0,-0.029267367568898806,-1.3864705633026746,0.7889458217598583,40.18018195527346,51.76056566128514,1.7185895150922192,1.6124344291165222,2.90382552667414,5.255875382625625,21.652776581710466,1.2350006103515625,0.6214338922200362,-1.6557506561279283,-3.846089238860994,0.5345879266051377,-2.750919947494463,-0.5605813647613935,3.025810199621578,5.530972891177341,-44.78932157035652,1.0951692913665334,6,1.2925004959106445,1.4875001907348633,3.4975008964538574,4.710000991821289,1.4100017547607422,0,0.06556053821351115,-1.4780468742731208,25.45499992370605,-1.7183137941780122,26.31999969482422,-2.8999917348540967,26.024999618530273,0.06556053821351115
4095,2002-06-04,24.989999771118164,25.614999771118164,24.6200008392334,24.75,88008400.0,0.011331472967210932,-2.9800109100757983,-0.30573150908600544,33.68841500643575,50.07026771582729,1.2546415384755036,1.4608903196779153,2.509156887686764,4.876858414530808,19.1563696084471,0.9949989318847656,0.3797017050303104,-1.409749984741211,-3.483748336479625,0.664248366997203,-2.4467491606104197,-0.3727508088720022,2.4307284930139126,19.058855842141543,-24.444170180014982,1.0369991758692076,6,1.0124998092651367,1.2074995040893555,2.8587498664855957,4.125,1.465000152587887,1,0.02921166662354313,-1.3864705633026746,24.709999084472656,-1.4780468742731208,25.45499992370605,-1.7183137941780122,26.31999969482422,0.02921166662354313
4096,2002-06-05,25.82999992370605,25.875,25.165000915527344,25.21500015258789,66969400.0,0.033613451791972615,1.014182017893908,2.562501490117526,40.67592185236318,48.49267995074114,0.41694425895974163,0.7453451738048749,1.5815506046915182,3.937170672607106,16.411851278998284,0.8850002288818359,0.1392345900138423,-0.6244997978210485,-2.567110764821379,1.3181111691792822,-1.595805281321212,0.34680568567911507,1.3071554224600845,58.58827478745388,18.249946774329842,0.9713054835001652,6,0.17249965667724965,0.3674993515014684,1.957499504089359,3.279999732971195,0.10000038146973012,2,0.0034843264751733827,-2.9800109100757983,24.989999771118164,-1.3864705633026746,24.709999084472656,-1.4780468742731208,25.45499992370605,0.0034843264751733827
4097,2002-06-06,25.95000076293945,26.06999969482422,25.0,25.75,78703400.0,0.004645793247690433,3.863650156489774,0.3252046136144386,37.863466179774434,45.97153567830067,0.17504461979211783,0.5317107595911246,1.3759496138456306,3.722516975171647,16.348731245103046,1.0699996948242188,0.024102780972445004,-0.4277489662170453,-2.3195611519570107,1.4640632195229202,-1.373655059087028,0.5181571266529374,0.9319389570573371,64.23537310431968,28.876065195049406,0.9459060928699823,6,-0.02750110626220348,0.24749851226806996,1.7724986076355016,3.1599988937377965,-0.050001144409176135,3,0.056840016599445375,1.014182017893908,25.82999992370605,-2.9800109100757983,24.989999771118164,-1.3864705633026746,24.709999084472656,0.056840016599445375
4098,2002-06-07,25.989999771118164,26.29999923706055,24.93000030517578,24.94499969482422,97834400.0,0.0015413875530916332,-1.5488379355191342,5.224980449751185,37.027552565706976,43.52084308570507,-0.09785458916125833,0.5124734431824081,1.2432475821838267,3.588254462098874,16.201593813514542,1.3699989318847692,0.04477180344035858,-0.38424997329711985,-2.278794395488312,1.5102944488940722,-1.3315221843927176,0.5630222377984779,0.662245885326211,81.92423099936144,51.73702283413897,0.9472722110955968,6,-0.27500057220458984,0.20749950408935547,1.5374999046325684,2.9250001907348633,-0.36499977111816406,4,0.018083852154427094,3.863650156489774,25.95000076293945,1.014182017893908,25.82999992370605,-2.9800109100757983,24.989999771118164,0.018083852154427094
4099,2002-06-10,26.40999984741211,26.649999618530273,25.729999542236328,25.82500076293945,71825400.0,0.01616006463996511,-1.3741890707907976,0.5598076954667197,45.87665181235079,42.44492809629326,-0.6172542705295179,0.2124464892046305,0.7194900445138117,3.066853904217375,15.264100176278353,0.9200000762939453,-0.07877762377869857,-0.033499908447264914,-1.8184698526039718,1.751470035709442,-0.9259848805256183,0.8589850636310885,-1.8250007629394531,88.17734406710865,54.0375038889207,0.892484972078354,6,-0.7625007629394531,-0.21250057220458984,0.9237504005432129,2.505000114440918,-0.4099998474121094,0,0.007383555318093871,-1.5488379355191342,25.989999771118164,3.863650156489774,25.95000076293945,1.014182017893908,25.82999992370605,0.007383555318093871
4100,2002-06-11,26.28499984741211,27.09000015258789,26.209999084472656,26.6200008392334,74368200.0,-0.0047330556880805785,-2.62885154612417,-0.5726521642735075,51.47745310015241,43.404296855571324,-0.5282047116339577,0.35070166317499485,0.7360124958103604,3.102109523374711,14.029076940909638,0.8800010681152344,-0.3481940750509587,-0.15549993515014648,-1.9413683790193303,1.6303685087190374,-1.0484341570847384,0.7374342867844454,-1.6587007522583015,62.73146472022903,23.43927672520008,0.892934221934592,6,-0.44750022888183594,-0.08750057220458984,0.651249885559082,2.3424997329711914,-0.7299995422363281,1,-0.006277306796140469,-1.3741890707907976,26.40999984741211,-1.5488379355191342,25.989999771118164,3.863650156489774,25.95000076293945,-0.006277306796140469
4101,2002-06-12,27.770000457763672,27.88999938964844,26.25,26.290000915527344,136198600.0,0.056496123986006674,-1.1025614691462222,-4.417896001412003,56.45499497540948,43.962263231649516,-1.9440876295462566,-1.1682029393651305,-0.7924775838748417,1.5192013396817643,13.84649286618467,1.639999389648441,-0.5178509217911582,1.3130006790161133,-0.5172954871232243,3.143296845155451,0.39785259594644273,2.228148762085784,-3.045153320312501,95.94598077701272,54.4526196840182,0.9151480830696691,6,-1.532501220703125,-1.5725011825561523,-1.3212504386901855,0.5724992752075195,-2.9899997711181605,2,-0.04735327736337813,-2.62885154612417,26.28499984741211,-1.3741890707907976,26.40999984741211,-1.5488379355191342,25.989999771118164,-0.04735327736337813
4102,2002-06-13,27.11000061035156,27.739999771118164,27.10000038146973,27.420000076293945,79771600.0,-0.023766648776831323,-2.878785076438521,-0.2094591633953933,47.93389015987042,43.46428084525965,-1.2965918648144772,-0.5576659338054348,-0.16922015700376036,2.106480026468226,14.250232359451335,0.6700000762939418,-0.6179729931292037,0.6662508010864236,-1.1397391569789157,2.472240759151763,-0.23674417794624603,1.5692457801190933,-2.1952443377685533,73.64868173816198,33.71093317083392,0.9029949790326689,6,-0.8725013732910121,-0.7075014114379847,-0.8300008773803675,1.2274990081787145,-3.3550014495849574,3,-0.04352638430871936,-1.1025614691462222,27.770000457763672,-2.62885154612417,26.28499984741211,-1.3741890707907976,26.40999984741211,-0.04352638430871936
4103,2002-06-14,27.625,27.774999618530273,26.5,26.57500076293945,109433600.0,0.018996657250232474,-1.1249980131797708,-3.3871001482812026,57.112228161951464,45.34561931266832,-1.6443242022248121,-1.15097222671357,-0.7176694364570437,1.534108950015142,14.59807895311248,1.2749996185302734,-0.5147555877784207,1.1935002326965325,-0.5746839356745035,2.9616844010675685,0.3094081485110145,2.0775923168820505,-2.531729140393068,87.73150887182072,45.5975711330936,0.8840920841855178,6,-1.369999885559082,-1.2225008010864258,-1.3812503814697266,0.7124996185302734,-6.120000839233398,4,-0.062443452722885984,-2.878785076438521,27.11000061035156,-1.1025614691462222,27.770000457763672,-2.62885154612417,26.28499984741211,-0.062443452722885984
4104,2002-06-17,27.84000015258789,28.21999931335449,27.684999465942386,27.82999992370605,94486600.0,0.007782810953407715,-2.566652043716301,0.009524034426762928,62.462907172138436,48.54278510885751,-1.5294837226517615,-1.454318779708295,-0.9549617959251862,1.2681530301563058,15.149068206517516,0.5949993133544886,-0.5302898850231266,1.4172503471374505,-0.31939060280322096,3.153891297078122,0.5489298721671148,2.285570822107786,-2.578925581178467,81.09457126888027,34.47869356238944,0.8683204749703352,6,-1.265000343322754,-1.4375009536743164,-1.5925006866455078,0.4974994659423828,-4.725000381469727,0,-0.07956178665401314,-1.1249980131797708,27.625,-2.878785076438521,27.11000061035156,-1.1025614691462222,27.770000457763672,-0.07956178665401314
4105,2002-06-18,27.9950008392334,28.145000457763672,27.67499923706055,27.76499938964844,77518400.0,0.005567553369107969,-1.2926790690317913,22.99961853899586,64.57101034143786,51.19779494097692,-1.3559955719128602,-1.614104134541968,-1.1526738185800056,1.0557147362891897,15.027729949685408,0.47000122070312145,-0.48149967382543224,1.5227509498596206,-0.3359176360456999,3.381419535764941,0.5934166569069603,2.452085242812281,-2.4972122884683685,88.57875367794085,36.419397811827416,0.9293342929526608,6,-1.4200010299682617,-1.5925016403198242,-1.7475013732910156,0.342498779296875,-6.579999923706055,1,-0.07126275332835563,-2.566652043716301,27.84000015258789,-1.1249980131797708,27.625,-2.878785076438521,27.11000061035156,-0.07126275332835563
4106,2002-06-19,27.18000030517578,27.96999931335449,27.15999984741211,27.73500061035156,81247000.0,-0.029112359693715062,-1.7226816946196732,-2.4130295968885753,55.90659549394285,53.20258708699563,-0.3680649226622421,-0.7522168317621833,-0.35285601898281627,1.814342210243911,14.438065418654617,0.8350009918212891,-0.25199437553819237,0.6535003662109382,-1.2220662782403622,2.5290670106622386,-0.28428295601471376,1.5912836884365902,-1.4644348934035953,39.534917246541625,-14.125141313352003,0.9377833222256506,6,-0.6050004959106445,-0.777501106262207,-0.9325008392333984,1.1574993133544922,-4.505001068115231,2,-0.059786607128571534,-1.2926790690317913,27.9950008392334,-2.566652043716301,27.84000015258789,-1.1249980131797708,27.625,-0.059786607128571534
4107,2002-06-20,27.04999923706055,27.54999923706055,26.95000076293945,27.184999465942386,86401200.0,-0.004782967868123045,-2.582110627152793,0.2432435218915405,62.18486146012775,55.997843630820164,-0.07333152765303197,-0.6388230150148502,-0.26291146269720045,1.8864822828051189,13.794644008817029,0.5999984741211009,0.026793168244935828,0.5132493019104025,-1.3718625637989312,2.3983611676197363,-0.42930663094426436,1.4558052347650694,-1.134079113161782,31.976712594605356,-27.194933492278896,0.9425559328546677,6,-0.07499980926514027,-0.6475000381469762,-0.7899999618530273,1.287500381469723,-2.9249992370605504,3,-0.0839186179090522,-1.7226816946196732,27.18000030517578,-1.2926790690317913,27.9950008392334,-2.566652043716301,27.84000015258789,-0.0839186179090522
4108,2002-06-21,26.13999938964844,27.274999618530273,26.13999938964844,26.70000076293945,116820000.0,-0.03364140011380634,-3.0535623054339256,4.148151287811304,60.655735374962994,57.63996402666596,0.9612713215359463,0.18040252078806418,0.6199713200263908,2.74471747523107,13.936604896497068,1.1350002288818324,0.18209263361256234,-0.33325052261352184,-2.1796708187590106,1.513169773531967,-1.2564606706862662,0.5899596254592225,-0.03975293059321672,0.0,-63.232221859449794,0.9232101480727449,6,1.0399999618530238,0.26249980926513317,0.2874999046325648,2.1975002288818324,-2.0900001525878906,4,-0.09123949061094128,-2.582110627152793,27.04999923706055,-1.7226816946196732,27.18000030517578,-1.2926790690317913,27.9950008392334,-0.09123949061094128
4109,2002-06-24,27.07999992370605,27.31999969482422,25.92499923706055,26.045000076293945,104523200.0,0.03596023550137706,-1.1882333933711178,-1.848209480861864,64.17910022867468,59.05125815205732,0.14114821178899462,-0.7632908358220014,-0.35515809070615134,1.753661533768593,14.151121235687791,1.3950004577636683,0.3875003323362307,0.5842499732971156,-1.281083228925045,2.449583175519276,-0.34841662781396465,1.5169165744081958,1.1399993896484375,52.02702934909592,-16.09913189866804,0.932666601111081,6,-0.0075006484985316035,-0.6775007247924769,-0.6525006294250453,1.2574996948242223,-3.090000152587887,0,-0.20587152062947567,-3.0535623054339256,26.13999938964844,-2.582110627152793,27.04999923706055,-1.7226816946196732,27.18000030517578,-0.20587152062947567
4110,2002-06-25,26.47500038146973,27.5,26.399999618530273,27.35000038146973,84025200.0,-0.022341194384816077,-1.1463390125717199,-0.84541075265647,54.519973823753084,58.83625580187328,0.8671206467597017,-0.1406957932140891,0.21082672356477872,2.2967034223731524,13.814800658208789,1.1000003814697266,0.5965718424947895,-0.03649959564208771,-1.895203951050064,1.8222047597658886,-0.9658517733460776,0.8928525820619022,1.699098930358879,26.89492048361788,-40.684660848254495,0.9293521777039889,6,0.5974988937377894,-0.0725011825561559,-0.047501087188724256,1.8624992370605433,-3.60000038146973,1,-0.12691220252836266,-1.1882333933711178,27.07999992370605,-3.0535623054339256,26.13999938964844,-2.582110627152793,27.04999923706055,-0.12691220252836266
4111,2002-06-26,27.065000534057614,27.19499969482422,25.524999618530273,25.524999618530273,112131400.0,0.02228518013547731,-1.1688299785485334,-1.7600010463169602,57.330700582437224,59.880345848825144,0.18617809187466605,-0.6838480222134677,-0.44630894347885786,1.6559301789097276,13.64466950770596,1.6700000762939453,0.7117769746049625,0.5015005111694286,-1.3580871118370226,2.36108813417588,-0.42829330033379875,1.431294322672656,1.064116776275636,76.04944225347836,7.714434367764994,0.9297938115032264,6,-0.19250106811523082,-0.6625013351440394,-0.4625010490417445,1.2724990844726598,-4.8600006103515625,2,-0.20875667862708946,-1.1463390125717199,26.47500038146973,-1.1882333933711178,27.07999992370605,-3.0535623054339256,26.13999938964844,-0.20875667862708946
4112,2002-06-27,27.459999084472656,27.46999931335449,26.43000030517578,27.29999923706055,95812400.0,0.014594440887521598,10.555524943839691,0.10389594304709703,59.23366287808812,60.11606081728477,-0.17204440909520358,-1.042511771611501,-0.8862169011900178,1.224234688298985,13.693086968567037,1.0399990081787074,0.8075356431522316,0.8394990921020522,-1.0581588735031922,2.7371570577072966,-0.1093298907005682,1.7883280749046726,0.5649535181884744,97.9746375796861,30.06318463765139,0.948828982802622,6,-0.5874996185302734,-1.057499885559082,-0.8574995994567871,0.8775005340576172,-5.464998245239258,3,-0.174253459830514,-1.1688299785485334,27.065000534057614,-1.1463390125717199,26.47500038146973,-1.1882333933711178,27.07999992370605,-0.174253459830514
4113,2002-06-28,27.35000038146973,27.895000457763672,27.0,27.274999618530273,89555600.0,-0.004005779558278522,-1.86400146484375,0.4687552154114243,56.14379464660821,59.41393720333697,-0.11751460203702635,-0.8255938353370205,-0.8191407705384464,1.2962847314895,13.348971777761696,0.8950004577636719,0.7465659792499615,0.634750366210941,-1.2062723132234723,2.4757730456453544,-0.2857609735062674,1.5552617059281495,0.5749541018261652,77.00422433309232,11.174761818839002,0.9205113397172074,6,-0.5150003433227575,-0.9475011825561559,-0.747500896453861,0.9874992370605433,-4.515001296997074,4,-0.11791591723906314,10.555524943839691,27.459999084472656,-1.1688299785485334,27.065000534057614,-1.1463390125717199,26.47500038146973,-0.11791591723906314
4114,2002-07-01,26.32999992370605,27.19499969482422,26.290000915527344,27.059999465942386,66473800.0,-0.037294348941024236,-1.2345716223344134,-9.733228218299821,50.26331232236489,57.82419297899553,0.7440073389295243,0.33939691216981416,0.13182088320730045,2.2780076950200936,12.570245220559514,1.0599994659423864,0.7835613695202994,-0.46625013351440714,-2.062010807173035,1.1295105401442207,-1.2641304703437193,0.331630203314905,1.5650005340576207,33.966245574670914,-30.92266821246003,0.7978803368293134,7,0.4174995422363317,0.07249927520752308,0.23499965667724965,1.5124998092651438,-2.784999847412106,0,-0.08659326597994843,-1.86400146484375,27.35000038146973,10.555524943839691,27.459999084472656,-1.1688299785485334,27.065000534057614,-0.08659326597994843
4115,2002-07-02,25.71999931335449,26.459999084472656,25.665000915527344,26.190000534057614,82814200.0,-0.023167512803611956,-1.741382372092139,0.6438376923679816,36.636237783456956,55.68304212227487,1.1145708684165605,1.0613050314001917,0.6902225348942252,2.8505852495558948,11.913685906500634,0.7949981689453125,0.6819682460352752,-1.112750720977786,-2.561145709785997,0.3356442678304248,-1.8369482153818915,-0.38855322657368063,2.1750011444091832,8.227832311118078,-50.55424324435072,0.7241974944041051,7,0.990000724792484,0.6824998855590856,1.1075000762939489,2.1225004196167063,-1.2649993896484375,1,-0.06726281447986138,-1.2345716223344134,26.32999992370605,-1.86400146484375,27.35000038146973,10.555524943839691,27.459999084472656,-0.06726281447986138
4116,2002-07-03,25.920000076293945,26.26000022888184,25.22500038146973,25.6200008392334,80936600.0,0.0077760796375920815,1.112245573197442,-0.6382945912603077,41.74757024716432,53.41223198750116,0.8013093631618666,0.915321580968957,0.4656732931626557,2.607158442746389,11.639836030868725,1.0349998474121094,0.5138794530322848,-0.9172499656677253,-2.353031645838186,0.5185317145027355,-1.635140805752954,-0.1993591255824967,1.8802003479003915,26.02995037321873,-29.596325554044622,0.7178908400852301,7,0.6400003433227539,0.4824991226196289,0.7349996566772461,1.9174995422363281,-1.860000610351559,2,-0.11747685444950506,-1.741382372092139,25.71999931335449,-1.2345716223344134,26.32999992370605,-1.86400146484375,27.35000038146973,-0.11747685444950506
4117,2002-07-05,27.42499923706055,27.45000076293945,26.524999618530273,26.545000076293945,35673600.0,0.05806323905620103,-1.0108718863054376,2.9333379957529715,48.78048326627378,52.09275953098013,-0.7206903002452201,-0.499097541023076,-1.0312568497020216,1.0632117529964304,11.111862019435904,1.5300006866455043,0.3382099229719593,0.5139992713928265,-0.8808359171787572,1.9088344599644103,-0.18341832289296534,1.2114168656786184,0.22068918457031117,82.39695852909861,29.558149676445822,0.6974175942857911,7,-0.8649988174438512,-1.0225000381469762,-0.832499504089359,0.412500381469723,-3.1899986267089915,4,-0.190337263758261,1.112245573197442,25.920000076293945,-1.741382372092139,25.71999931335449,-1.2345716223344134,26.32999992370605,-0.190337263758261
4118,2002-07-08,26.459999084472656,27.46500015258789,26.290000915527344,27.20499992370605,63199400.0,-0.03518687983348601,-1.1659028462637844,-0.846592670138904,42.29049748336557,49.66069255927913,0.32908185043264737,0.5300975445546214,-0.0806791468598611,1.9911612968014865,10.893027498484106,1.1749992370605469,0.2588934812673642,-0.47450084686279226,-1.818927955087819,0.8699262613622345,-1.1467144009753056,0.19771270724972112,1.0404480547485377,55.13387630331948,5.626779471563182,0.6722135541125127,7,0.10000133514404297,-0.05749988555908203,0.11750078201293945,1.3775005340576172,-2.929998397827145,0,-0.16874521540930143,-1.0108718863054376,27.42499923706055,1.112245573197442,25.920000076293945,-1.741382372092139,25.71999931335449,-0.16874521540930143
4119,2002-07-09,26.604999542236328,27.364999771118164,26.48500061035156,26.65500068664551,85277200.0,0.005479987255508245,-5.068980485783503,0.06711555447458874,42.225943993505616,48.29468924480718,0.12249887473914711,0.42209610488058047,-0.20276922140555342,1.7961648483818493,11.071248700083009,0.9050006866455078,0.14030537646022623,-0.33925037384033274,-1.6704246958227777,0.9919239481421123,-1.0048375348315552,0.32633678715088976,-1.379999160766598,61.60711168634324,16.338316150855768,0.6655871609912224,7,-0.044999122619628906,-0.2025003433227539,-0.2024998664855957,1.2325000762939453,-1.75,1,-0.14170270710881505,-1.1659028462637844,26.459999084472656,-1.0108718863054376,27.42499923706055,1.112245573197442,25.920000076293945,-0.14170270710881505
4120,2002-07-10,26.1200008392334,27.10000038146973,26.065000534057614,26.84499931335449,90673400.0,-0.018229607643216794,-1.479044268810814,14.499637612053066,43.84436918920392,46.796207978892376,0.6166975520563547,0.9424179514256323,0.28804844212262637,2.2289574432971975,11.865929118367083,1.0349998474121165,0.08495538311207795,-0.8159991264343276,-2.1662843799355436,0.5342861270668884,-1.4911417531849374,-0.14085649968371783,-0.8522004699707004,39.95538166135182,-5.789257996220513,0.6751426267506081,7,0.4399995803833008,0.2999992370605469,-0.02000141143798828,1.4724988937377965,-1.235000610351559,2,-0.09858348699099917,-5.068980485783503,26.604999542236328,-1.1659028462637844,26.459999084472656,-1.0108718863054376,27.42499923706055,-0.09858348699099917
4121,2002-07-11,26.45499992370605,26.53499984741211,25.625,26.020000457763672,129550600.0,0.01282538567033531,2.0588265464768507,-0.6000005261662456,46.62507354059642,45.39525360805996,0.2079370491526369,0.5310798129072758,-0.03744131393473893,1.8547464362649002,12.778243565774694,0.9099998474121094,-0.07826227844964961,-0.4152500152587919,-1.721903165545374,0.8914031350277902,-1.0685765904020812,0.23807655988449739,-1.1452555664062452,45.108687764981305,-2.279289913120685,0.6533265751432902,7,0.10500049591064808,0.11999988555908558,-0.355000495910641,1.029999732971195,-1.4549999237060511,3,-0.07560007581809969,-1.479044268810814,26.1200008392334,-5.068980485783503,26.604999542236328,-1.1659028462637844,26.459999084472656,-0.07560007581809969
4122,2002-07-12,25.93000030517578,26.864999771118164,25.739999771118164,26.684999465942386,95733800.0,-0.019845005482680866,1.0179376339634714,-1.7356323855041549,48.75445331021283,44.5742156817938,0.5510293305781886,1.0151935911849996,0.48326483560247624,2.3474618384615695,13.603142658834305,1.125,-0.1253848994346356,-0.8812496185302727,-2.247523507646221,0.48502427058567577,-1.5643865630882487,-0.1981126739722967,-0.5791508395996097,16.576102167535687,-35.28571247256903,0.6831369445579745,7,0.41499996185302734,0.6449995040893555,0.1699991226196289,1.4424991607666016,0.06999969482421875,4,-0.07211727023621095,2.0588265464768507,26.45499992370605,-1.479044268810814,26.1200008392334,-5.068980485783503,26.604999542236328,-0.07211727023621095
4123,2002-07-15,25.899999618530273,25.93000030517578,24.0,25.69499969482422,136965600.0,-0.0011569875160980514,13.565968748425545,-0.27152337957290373,42.15424978770594,43.67320873349837,0.39528565081134914,0.9584770276451806,0.5333581346287559,2.336932023627682,15.103270993120454,1.9300003051757812,-0.2525752828833667,-0.8250002861022949,-2.1927685206701497,0.5427679484655599,-1.5088844033862223,-0.14111616881836753,1.4650001525878906,56.46358834369008,4.431714430746069,0.6838841172839274,7,-0.16749954223632812,0.21000003814697266,0.15999984741210938,1.4174995422363281,-0.37999916076660156,0,-0.06428567693829168,1.0179376339634714,25.93000030517578,2.0588265464768507,26.45499992370605,-1.479044268810814,26.1200008392334,-0.06428567693829168
4124,2002-07-16,25.625,26.399999618530273,25.31999969482422,25.65500068664551,97154600.0,-0.010617746045583853,-2.374992921962777,-0.14634486736945695,44.08900716754883,44.50129422061969,0.6255472252845351,1.1162570948818882,0.8522653601006134,2.5841601884975454,16.453876077409376,1.0799999237060547,-0.45124542824856917,-0.9892498970031731,-2.3354113157314202,0.356911521725074,-1.6623306063672985,-0.3161691876390478,1.6726997756958006,52.41934838825978,-2.676838957312718,0.6730807093641236,7,0.10750007629394531,0.4849996566772461,0.3312492370605469,1.6924991607666016,0.514999389648441,1,-0.0817560707650532,13.565968748425545,25.899999618530273,1.0179376339634714,25.93000030517578,2.0588265464768507,26.45499992370605,-0.0817560707650532
4125,2002-07-17,26.0,26.649999618530273,25.584999084472656,26.26000022888184,98034800.0,0.014634146341463428,1.048079903312004,8.666475936167952,42.36558381167476,44.56996239445418,0.3290447842390165,0.6157006228872319,0.5415876418145018,2.1837663952309967,17.793301688210146,1.0650005340576172,-0.6154501161473078,-0.5144998550415032,-1.7179635876081818,0.6889638775251754,-1.1162317213248443,0.08723201124183788,1.2317457801818854,69.80803350010153,16.645073609184102,0.6017318662833394,7,-0.2674999237060547,0.1099996566772461,-0.07750082015991211,1.25,0.6149997711181641,2,-0.04403847914475656,-2.374992921962777,25.625,13.565968748425545,25.899999618530273,1.0179376339634714,25.93000030517578,-0.04403847914475656
4126,2002-07-18,25.55500030517578,26.3700008392334,25.32999992370605,26.03000068664551,91053600.0,-0.017115372877854584,-1.2486478461420991,1.8269229358471075,36.441285409497716,43.19894041036795,0.801064944236483,0.9831225614387762,1.0333637157685516,2.591824745195609,19.199136030991603,1.0400009155273473,-0.6680074958316204,-0.8782495498657212,-2.1115814364046024,0.3550823366731599,-1.49491549313516,-0.26158360659628244,1.612110559402467,54.27575669818951,6.501049410847386,0.6166659432694402,7,0.17749977111816406,0.5549993515014648,0.46249914169311523,1.6949996948242188,0.5550003051757777,3,-0.0262179639324146,1.048079903312004,26.0,-2.374992921962777,25.625,13.565968748425545,25.899999618530273,-0.0262179639324146
4127,2002-07-19,24.78000068664551,25.44499969482422,24.40500068664551,24.934999465942386,112543400.0,-0.03032673094405347,-1.2983434496712112,0.3263129575123351,33.2899859962389,42.19888357846499,1.2979033754371798,1.664689435126089,1.7584442947352876,3.329232713183817,20.669142543022375,1.1499996185302699,-0.5640375799959259,-1.539749240875242,-2.9405361751838583,-0.13896230656662567,-2.2401427080295484,-0.8393557737209356,2.3237679606411703,29.43399241235025,-14.038474727311893,0.7003934671543078,7,0.9024991989135707,1.3299989700317347,1.4374985694885218,2.4074993133544886,1.269998550415039,4,0.008878099566520747,-1.2486478461420991,25.55500030517578,1.048079903312004,26.0,-2.374992921962777,25.625,0.008878099566520747
4128,2002-07-22,23.7549991607666,24.9950008392334,22.95000076293945,24.47500038146973,180069800.0,-0.04136406365925993,1.323860902434905,4.645205749163244,33.268350454442285,41.203595407457954,2.122000019754907,2.637054490241667,2.766526025768286,4.311577987470187,21.72214377270112,2.045000076293949,-0.5525951419513291,-2.445500755310057,-4.256676244667204,-0.63432526595291,-3.351088499988631,-1.5399130106314836,3.2866941135743453,21.7567201841366,-21.97149202070889,0.9055877446785744,7,1.2700014114379883,1.8300008773803675,2.565000057220459,3.1050004959106445,1.6650009155273438,0,0.09450645836861193,-1.2983434496712112,24.78000068664551,-1.2486478461420991,25.55500030517578,1.048079903312004,26.0,0.09450645836861193
4129,2002-07-23,21.5049991607666,23.399999618530273,21.48500061035156,23.2450008392334,168061600.0,-0.09471690505112984,-1.151685754453336,2.4166649006061,27.4236713124113,39.379073421147666,3.9923213718084547,4.688348489720042,5.0064784282433195,6.505804213577971,22.855720553152608,2.2699985504150426,-0.7861833032410566,-4.416750717163087,-7.14291515238153,-1.6905862819446433,-5.779832934772308,-3.053668499553865,5.373026413118286,0.38719369322966274,-45.855704673720496,1.3630822176092214,7,2.6700010299682617,3.3475008010864222,4.8237504959106445,5.152500152587894,3.185001373291012,1,0.1867008348608532,1.323860902434905,23.7549991607666,-1.2983434496712112,24.78000068664551,-1.2486478461420991,25.55500030517578,0.1867008348608532
4130,2002-07-24,23.114999771118164,23.18000030517578,20.70499992370605,20.875,202307800.0,0.0748663414639339,1.08860717726184,-1.2873549484687512,36.947414685858135,38.30377799284341,2.135841002312503,2.9657752880721198,3.362377362415785,4.824635457403801,24.36907270838866,2.47500038146973,-0.8580823617634543,-2.6387500762939453,-5.623241546496391,0.3457413939085008,-4.13099581139517,-1.1465043411927205,3.4394443049547228,42.54191452655342,-5.999283144199019,1.4922457351012233,7,0.6700000762939453,1.3100004196166992,3.3737497329711914,3.5424995422363317,2.1750011444091797,2,0.13086738691254363,-1.151685754453336,21.5049991607666,1.323860902434905,23.7549991607666,-1.2983434496712112,24.78000068664551,0.13086738691254363
4131,2002-07-25,21.415000915527344,22.854999542236328,21.21999931335449,22.72500038146973,163411400.0,-0.07354526811265394,1.0828057745364998,-0.5848212499095302,22.53199691058296,35.39017172621787,3.40366384235638,4.448883850817566,4.972517986823725,6.427449942733659,25.22670090046376,1.8950004577636754,-1.0004295932801597,-4.056248950958253,-7.545130191967399,-0.5673677099491066,-5.800689571462826,-2.3118083304536796,4.671487628356196,14.978924601378264,-28.070230867852825,1.7444406205045735,7,2.2624988555908203,2.922498703002926,5.073748588562012,5.242498397827152,3.125,3,0.24282038913294945,1.08860717726184,23.114999771118164,-1.151685754453336,21.5049991607666,1.323860902434905,23.7549991607666,0.24282038913294945
4132,2002-07-26,22.67499923706055,22.70499992370605,21.84000015258789,21.8700008392334,123538000.0,0.058837182706801716,1.0000000000000082,-0.6145028442802096,33.15531407683112,34.39028998056511,1.8253415753443605,2.963990266982929,3.637545524707381,5.078363810439956,26.473701296195195,1.2899990081787074,-1.117370118213774,-2.55700063705444,-6.126976943754244,1.012975669645364,-4.34198879040434,-0.7720124837045397,2.980970217208789,45.92072011509904,4.218432810698054,1.7849881533499017,7,1.0025005340576136,1.6250009536743129,3.813750267028805,3.9825000762939453,0.8350009918212891,4,0.15148848903495282,1.0828057745364998,21.415000915527344,1.08860717726184,23.114999771118164,-1.151685754453336,21.5049991607666,0.15148848903495282
4133,2002-07-29,24.125,24.149999618530273,23.274999618530273,23.42499923706055,112148600.0,0.06394711407837828,1.3333333333333333,0.8695678958230084,40.11164228230895,33.94836054887179,0.1084873045655037,1.3280840816721309,2.1119161543717198,3.542411523581528,27.75601630189939,1.475000381469723,-1.2720039046548948,-0.9457498550415053,-4.402458439914877,2.5109587298318665,-2.6741041474781895,0.7826044373951788,1.1348918918242745,99.27432160392256,57.60761055373411,1.7283542924366857,7,-0.44750022888183594,0.17500019073486328,2.563749313354492,2.5324993133544957,-0.020000457763671875,0,0.0797927144895565,1.0000000000000082,22.67499923706055,1.0828057745364998,21.415000915527344,1.08860717726184,23.114999771118164,0.0797927144895565
4134,2002-07-30,24.04999923706055,24.415000915527344,23.665000915527344,23.774999618530273,122690600.0,-0.003108839914588546,-2.0303212456795405,0.392856169721153,41.46742891430659,33.848565560275325,-0.07087388097655278,1.2896351140021132,2.1041830446165726,3.5374170914280327,28.42123378915529,0.75,-1.431409809536298,-0.9067505836486767,-4.338897788675496,2.5253966213781425,-2.6228241861620845,0.8093230188647311,0.8455012973142679,90.16168245584191,46.284164723084345,1.716073602513409,7,-0.5124988555908239,0.25000095367431285,2.741250038146969,2.6075000762939453,-1.0949993133544993,1,0.05696469366711043,1.3333333333333333,24.125,1.0000000000000082,22.67499923706055,1.0828057745364998,21.415000915527344,0.05696469366711043
4135,2002-07-31,23.989999771118164,24.0,23.18000030517578,23.80500030517578,93875600.0,-0.0024947803678068148,7.0,0.6727262638803068,39.603541763937976,34.19992737743536,-0.3642854696864859,1.278954656820268,2.111605953285668,3.5064405484801995,28.73817374058161,0.8699989318847692,-1.5470275313597206,-0.8802500724792495,-4.3185995701973745,2.5580994252388756,-2.5994248213383138,0.8389246763798148,0.5702607144031546,86.6979364229381,41.200852852223754,1.719174748859063,7,-0.9149999618530273,0.3100004196166992,2.747499465942383,2.6674995422363317,-0.07999992370605469,2,0.029178856590994506,-2.0303212456795405,24.04999923706055,1.3333333333333333,24.125,1.0000000000000082,22.67499923706055,0.029178856590994506
4136,2002-08-01,22.875,24.045000076293945,22.75,23.790000915527344,92002800.0,-0.04647768994397927,-1.223174349537325,-4.945965172744425,37.72599284817044,34.69281702764997,0.3694267423279385,2.2705461226735224,3.189325260938645,4.519943476349624,28.83889916360289,1.2950000762939453,-1.7077762837838861,-1.8429998397827134,-5.354518318919784,1.6685186393543567,-3.5987590793512503,-0.08724060021417657,1.5400009155273438,40.19415692252537,-8.591056863067571,1.7557592395685357,8,-0.024999618530273438,1.4250001907348633,3.862499237060547,3.7824993133544957,1.4750003814697301,3,0.10557381051485648,7.0,23.989999771118164,-2.0303212456795405,24.04999923706055,1.3333333333333333,24.125,0.10557381051485648
4137,2002-08-02,22.20499992370605,22.92499923706055,21.899999618530273,22.7549991607666,85947600.0,-0.029289620821593365,1.3033715089066709,0.6010914609233682,35.880779696771626,34.98308694346434,0.7104634162525869,2.6661189048738905,3.789312331122158,5.097890672941862,30.434635393458677,1.024999618530277,-1.9237216701563113,-2.2519999504089405,-5.6915844675163285,1.1875845666984475,-3.9717922089626327,-0.5322076918552483,1.9132009124755882,12.127242460667924,-34.212527463487554,1.7197922585536933,8,0.3550004959106481,2.095000267028812,4.432499408721927,4.452499389648445,2.6900005340576207,4,0.10515654131250174,-1.223174349537325,22.875,7.0,23.989999771118164,-2.0303212456795405,24.04999923706055,0.10515654131250174
4138,2002-08-05,21.9950008392334,22.584999084472656,21.905000686645508,22.145000457763672,78941600.0,-0.009457288232118333,-3.1212033638701846,0.2727269574625968,36.059909504940435,35.94266896485647,0.7202992719521788,2.6608853026115753,3.907200242618572,5.2171939964755225,31.934939035488323,0.6799983978271484,-2.086117374177622,-2.2387491226196303,-5.71039807963697,1.2328998343977098,-3.9745736011282986,-0.502924644110962,2.049999237060547,3.7773825729854353,-40.066920907635776,1.7358244785086696,8,0.5649995803833008,2.304999351501465,4.64249849319458,4.662498474121097,2.2950000762939453,0,0.06887926037020531,1.3033715089066709,22.20499992370605,-1.223174349537325,22.875,7.0,23.989999771118164,0.06887926037020531
4139,2002-08-06,22.834999084472656,23.625,22.420000076293945,22.450000762939453,88715800.0,0.03819041660325451,-4.415733708231179,-2.5666620042470405,38.264732415259815,36.08903760145666,0.09923757130632538,1.6063235974251953,3.0080981451468745,4.2974893013469995,33.144282910317344,1.6299991607666016,-2.149316454293885,-1.2102508544921875,-4.546548205102841,2.126046496118466,-2.878399529797516,0.457897820813141,0.9428009796142582,43.58970938948851,2.9044917068950227,1.6681486753053272,8,-0.01749897003173828,1.2500009536743164,3.783750534057617,3.8225002288818395,0.7400016784667933,1,0.055616400642960695,-3.1212033638701846,21.9950008392334,1.3033715089066709,22.20499992370605,-1.223174349537325,22.875,0.055616400642960695
4140,2002-08-07,23.545000076293945,23.649999618530273,22.57999992370605,23.5,86349400.0,0.031092665657432628,7.392182088815448,0.11688382462224424,42.69090724472146,38.328916527472046,-0.6072077665593234,0.7309973926490905,2.2611767820326847,3.500962142051968,34.07658916393935,1.0699996948242223,-2.127908662566945,-0.3714998245239265,-3.566423667978878,2.823424018931025,-1.9689617462514022,1.2259620972035492,-2.840000152587894,76.68998166455924,36.16554137073498,1.5974619217274761,8,-0.4174995422363281,0.5399999618530273,3.029999256134033,3.03749942779541,0.4099998474121058,2,-0.02505840521028202,-4.415733708231179,22.834999084472656,-3.1212033638701846,21.9950008392334,1.3033715089066709,22.20499992370605,-0.02505840521028202
4141,2002-08-08,24.45499992370605,24.5,23.20499992370605,23.55500030517578,88748000.0,0.038649388170031385,1.616162375131258,19.99995761454661,48.82966941942139,40.070511565537636,-1.162929254001014,-0.3547059014876268,1.3284217497109978,2.51164357044296,34.44475132710484,1.2950000762939489,-1.8033006339501938,0.6385000228881808,-2.3397300111549235,3.616730056931285,-0.8506149941333696,2.127615039909731,-3.6911000061035146,98.26922808878547,54.014494098374605,1.4891150170215521,8,-1.2550001144409144,-0.3699998855590785,2.1012496948242223,2.1274995803833043,-0.5650005340576101,3,-0.022285834307675945,7.392182088815448,23.545000076293945,-4.415733708231179,22.834999084472656,-3.1212033638701846,21.9950008392334,-0.022285834307675945
4142,2002-08-09,24.059999465942386,24.57500076293945,23.82999992370605,24.07500076293945,69049400.0,-0.016152134900673687,-2.1368431196970263,-0.016668114839382752,51.15051063136636,41.29705249321068,-0.6155360814687896,-0.11276593158754622,1.6860977309322784,2.8235046133528634,35.20054270815203,0.7450008392333984,-1.6794442042178233,0.3369996070861845,-2.4746067914554395,3.1486060056278085,-1.0688035921846257,1.7428028063569947,-3.146655545043952,80.71156246138,32.222546076607614,1.4058031992708115,8,-0.8224992752075231,0.02500057220458629,2.4212503433227504,2.202500343322754,-0.4149990081787145,4,0.012053238651889675,1.616162375131258,24.45499992370605,7.392182088815448,23.545000076293945,-4.415733708231179,22.834999084472656,0.012053238651889675
4143,2002-08-12,24.23500061035156,24.375,23.79999923706055,23.80500030517578,56866600.0,0.007273530685521834,-1.6136253294493255,-28.664208518767314,62.20931055819982,43.601706009198814,-0.8641693538709703,-0.44153820211674244,1.502921883089055,2.582542651363948,34.83529451888786,0.5750007629394496,-1.2053007777745393,0.5952507019042947,-2.0378813453800397,3.228382749188629,-0.7213153217378725,1.911816725546462,-3.101957278930662,84.22273576547494,28.42438600276772,1.3165660236421663,8,-0.9975004196166957,-0.1500005722045863,2.2462491989135778,1.9624986648559606,-0.36000061035155895,0,0.02723333322839716,-2.1368431196970263,24.059999465942386,1.616162375131258,24.45499992370605,7.392182088815448,23.545000076293945,0.02723333322839716
4144,2002-08-13,23.53000068664551,24.85000038146973,23.459999084472656,23.9950008392334,100122800.0,-0.029090154980434324,-3.5950201137467173,-1.081394936214759,52.01946962516463,44.98125354933511,-0.26897372040239276,0.1037832240059764,2.21540367625008,3.2067532493290862,34.81409635400917,1.3900012969970739,-0.9555053807024301,-0.0049992561340310715,-2.4667039139975557,2.4567054017294936,-1.2358515850657952,1.225853072797733,-2.1904399093335023,41.85024543454789,-14.97950348890749,1.2308523289317626,8,-0.15500068664551137,0.504999160766598,2.9512491226196254,2.667498588562008,0.06999969482421875,1,0.03229920130487596,-1.6136253294493255,24.23500061035156,-2.1368431196970263,24.059999465942386,1.616162375131258,24.45499992370605,0.03229920130487596
4145,2002-08-14,24.854999542236328,24.864999771118164,23.604999542236328,23.625,96706000.0,0.05631104194326775,1.0160003662109376,-2.6451594378861043,67.37373445462345,48.27544706116321,-1.629754938143396,-1.3822638156546319,0.9044109124768767,1.8151147339628437,35.05851228286674,1.3349990844726527,-0.8540850660165589,1.3772496223449693,-0.8885405391266907,3.6430397838166293,0.24435454160914105,2.5101447030807975,-3.2346035965917004,99.39757651800835,35.73423012548659,1.1328950807358293,8,-1.4724998474121094,-0.9524993896484375,1.6262502670288086,1.3424997329711914,-1.125,2,-0.05149864425150219,-3.5950201137467173,23.53000068664551,-1.6136253294493255,24.23500061035156,-2.1368431196970263,24.059999465942386,-0.05149864425150219
4146,2002-08-15,24.88500022888184,25.3700008392334,24.375,24.979999542236328,98745600.0,0.001207028251782205,1.2742826749906813,-0.07723524285363983,62.74510364690779,51.26037194451168,-1.5026754566287792,-1.5442050643064285,0.8619738448789178,1.7277122715496276,34.97686306158233,0.9950008392333984,-0.7690351678810927,1.4407503128051786,-0.7127542130674591,3.5942548386778164,0.363998049868858,2.5175025757414993,-2.9401439006898578,74.60732121618847,8.340278278653244,1.0767522629363193,8,-1.2474994659423864,-1.1000003814697301,1.6050000190734828,1.31249904632568,-2.2700004577636754,3,-0.03737192270934431,1.0160003662109376,24.854999542236328,-3.5950201137467173,23.53000068664551,-1.6136253294493255,24.23500061035156,-0.03737192270934431
4147,2002-08-16,25.0,25.114999771118164,24.459999084472656,24.71500015258789,69334000.0,0.004621248545727985,1.5436950016295814,-3.0000200774992587,55.96455425503922,53.4719991389671,-1.3181252328730935,-1.7306070909664655,0.7317490113744292,1.5565942064390583,34.316703299026166,0.6550006866455078,-0.6486911489788234,1.5447501182556138,-0.6395103971827503,3.729010633693978,0.45261986053643,2.6368803759747976,-2.644126330483047,80.62824610966146,17.770682292979544,1.0921302577191823,8,-1.1049995422363281,-1.2150001525878906,1.567500114440918,1.1974992752075195,-2.1800003051757812,4,-0.04440002441406232,1.2742826749906813,24.88500022888184,1.0160003662109376,24.854999542236328,-3.5950201137467173,23.53000068664551,-0.04440002441406232
4148,2002-08-19,26.0,26.024999618530273,24.92499923706055,25.020000457763672,79848200.0,0.040000000000000036,1.1359256022043722,3.43859672605105,61.803881108885626,56.08746010492552,-1.8889110303225323,-2.6918038232549364,-0.27345935631726803,0.5028470784702677,32.82926068018089,1.100000381469723,-0.37116502517503847,2.4325000762939446,-0.029682250204206895,4.894682402792096,1.2014089130448689,3.6635912395430204,-3.282431070117074,99.02535620564858,37.984853176087206,1.231091163249076,8,-1.697500228881836,-2.322500228881836,0.46000003814697266,0.19749927520751953,-2.7450008392333984,0,-0.09057690547062802,1.5436950016295814,25.0,1.2742826749906813,24.88500022888184,1.0160003662109376,24.854999542236328,-0.09057690547062802
4149,2002-08-20,25.520000457763672,25.85000038146973,25.375,25.690000534057614,70317600.0,-0.01846152085524344,-1.0652145969905575,-0.17346954663469222,58.81336963742133,57.878844815225506,-1.1040985093887983,-1.9980277372927624,0.18210686702919787,0.9188169357357339,30.66096838266658,0.625,0.010487800496438382,1.7517504692077637,-0.6565011682820767,4.160002106697604,0.5476246504628435,2.955876287952684,-2.339391231470117,79.13226674190973,20.45583642475107,1.2041258187449202,8,-0.9050006866455078,-1.8425006866455078,0.40124940872192383,0.5899991989135742,-2.4200000762939418,1,-0.06445926443011607,1.1359256022043722,26.0,1.5436950016295814,25.0,1.2742826749906813,24.88500022888184,-0.06445926443011607
4150,2002-08-21,26.13999938964844,26.190000534057614,25.57500076293945,25.78000068664551,81203400.0,0.024294628556566167,1.6739062830417166,-2.1176384790584875,69.9450236012618,60.224995279874435,-1.4720923352504478,-2.5083878435771716,-0.4515949639571204,0.2371846926459078,28.204328175236242,0.6700000762939418,0.45255864545495683,2.2204994201660178,-0.3867531769839232,4.827752017315959,0.9168731215910491,3.5241257187409865,-2.561175508441746,97.24511682112897,34.73414611205309,1.3036262985749705,8,-1.3149995803833043,-2.462499618530277,-0.21874952316284535,-0.02999973297119496,-3.514999389648441,2,-0.09716905384414665,-1.0652145969905575,25.520000457763672,1.1359256022043722,26.0,1.5436950016295814,25.0,-0.09716905384414665
4151,2002-08-22,26.614999771118164,26.72500038146973,26.29999923706055,26.42499923706055,72517600.0,0.018171399868426308,1.0731674412329433,0.5277811627450986,77.59700266885663,63.16349439515113,-1.7975016160258264,-2.7129365045954543,-0.9829345551991793,-0.27256351073878093,25.77159982525739,0.5850009918212891,0.8491134996215592,2.4354998588562005,-0.1572265364695049,5.028226254181906,1.1391366611933478,3.731863056519053,-2.6183876254553233,95.14346369260784,25.174546019246563,1.2963631976628525,8,-1.5225000381469727,-2.8999996185302734,-0.6937499046325684,-0.505000114440918,-4.744998931884766,3,-0.10839752972729899,1.6739062830417166,26.13999938964844,-1.0652145969905575,25.520000457763672,1.1359256022043722,26.0,-0.10839752972729899
4152,2002-08-23,26.11000061035156,26.42499923706055,25.920000076293945,26.32999992370605,57929200.0,-0.01897423126468012,1.4634229171414999,-1.1578878682929494,74.83404221031493,64.56624235649727,-1.0852552530789374,-2.0421004998549535,-0.5200273080276645,0.20198288715715051,23.069558620364422,0.6949996948242188,1.1365400521367306,1.7587506294250446,-0.8691940229904382,4.386695281840527,0.44477830321730494,3.072722955632784,-1.622278582243478,65.83336777155024,-11.991627555527515,1.3139723262077405,8,-1.0175008773803675,-2.3950004577636683,-0.18875074386596324,-9.536743128535363e-07,-2.995000839233395,4,-0.13385678887528518,1.0731674412329433,26.614999771118164,1.6739062830417166,26.13999938964844,-1.0652145969905575,25.520000457763672,-0.13385678887528518
4153,2002-08-26,26.04999923706055,26.32500076293945,25.59000015258789,26.25,55652400.0,-0.00229802266903123,3.19997602205977,0.9090972143953091,71.41905193222914,66.72175150172666,-0.8277701009955223,-1.9294104804333294,-0.5202854232970786,0.2299154096596645,21.663032436298135,0.735000610351559,1.2672063715515165,1.6024992942810101,-1.1295029051851735,4.334501493747194,0.23649819454791654,2.9685003940141037,-1.1595671053473744,49.99992935747814,-30.82728475290557,1.3660010997330925,8,-0.8849992752075231,-2.33499908447266,-0.15374946594238637,0.060000419616695666,-3.244998931884769,0,-0.12399230851573728,1.4634229171414999,26.11000061035156,1.0731674412329433,26.614999771118164,1.6739062830417166,26.13999938964844,-0.12399230851573728
4154,2002-08-27,25.420000076293945,26.22500038146973,25.32500076293945,26.165000915527344,65470200.0,-0.024184229528510848,1.0809245240998517,3.7249899864579423,62.6262639236465,66.19425477606255,0.11009729009148472,-1.2559025491755023,0.033960025547312256,0.8284872236927256,20.34627362019857,0.8999996185302805,1.3851628449204583,0.9040000915527351,-1.8546084695512448,3.662608652656715,-0.4753041889992531,2.2833043721047233,-0.1993456596245906,6.785667088554353,-71.48468086126239,1.3793042805519895,8,0.13000011444091797,-1.7049999237060547,-0.11499977111816406,0.1649999618530238,-3.020000457763672,1,-0.08516919390359756,3.19997602205977,26.04999923706055,1.4634229171414999,26.11000061035156,1.0731674412329433,26.614999771118164,-0.08516919390359756
4155,2002-08-28,24.690000534057614,25.32999992370605,24.649999618530273,25.239999771118164,68875000.0,-0.028717527145765476,-1.1587274675902546,0.7382531778440632,51.62181259487382,64.95833354805876,0.9099179579685632,-0.49621291950674973,0.6731644200579971,1.5117176071780953,18.856556813874946,0.7700004577636719,1.330328685211768,0.13900051116943146,-2.609251587190233,2.887252609529096,-1.2351255380104007,1.5131265603492636,2.0349998474121165,1.9277542563731251,-70.7637363421244,1.3741260491798324,8,0.9024991989135778,-0.975000381469723,-0.17625045776366832,0.16249942779541016,-2.805000305175774,2,-0.06439854670698053,1.0809245240998517,25.420000076293945,3.19997602205977,26.04999923706055,1.4634229171414999,26.11000061035156,-0.06439854670698053
4156,2002-08-29,25.290000915527344,25.5,24.26000022888184,24.44499969482422,94275600.0,0.024301351498234425,-1.0411516302726862,-1.5363679870161298,58.255044553878754,65.21283247015205,0.41729110619127496,-0.9549728114464386,0.013742871370155285,0.8867236481900562,17.192425472010314,1.2399997711181605,1.497284813670774,0.618250846862793,-2.0303539637440977,3.2668556574696836,-0.7060515584406524,1.9425532521662383,1.3934994506835956,47.57511124737117,-23.10626981093661,1.3243024053034456,8,0.20249938964844105,-1.3175010681152344,-1.1850008964538574,-0.8275012969970739,-3.2650012969970703,3,-0.10537765199886207,-1.1587274675902546,24.690000534057614,1.0809245240998517,25.420000076293945,3.19997602205977,26.04999923706055,-0.10537765199886207
4157,2002-08-30,24.540000915527344,25.239999771118164,24.5,25.06999969482422,58138400.0,-0.02965598943650183,-1.4262263301398304,-0.6272165842031131,51.90031396987698,64.11243612137332,1.2238825640765079,-0.022209769346218877,0.6985724670561417,1.5956986037515897,15.04453777080848,0.7900009155273438,1.3679884416267214,-0.2484992027282722,-2.631847154588236,2.1348487491316916,-1.4401731786582523,0.943174773201708,2.0465594451904323,13.559351778729017,-53.12024460459323,1.1916739759299815,8,0.952499389648441,-0.25750064849853516,-0.532501220703125,-0.07750129699707387,-2.0450000762939453,4,-0.10880195504004808,-1.0411516302726862,25.290000915527344,-1.1587274675902546,24.690000534057614,1.0809245240998517,25.420000076293945,-0.10880195504004808
4158,2002-09-03,23.51000022888184,24.26000022888184,23.5,24.26000022888184,74452600.0,-0.041972316553329336,1.0266672770182386,1.415097598894455,49.88023675797272,63.11986580143458,2.0825330102380626,1.188020813293555,1.6794268821392926,2.5903235317448683,13.067374004267618,1.0400009155273438,1.2845399945758942,-1.3542498588561962,-3.441696701341858,0.7331969836294654,-2.397973280099027,-0.3105264376133654,2.9834977265625007,0.36698082502454044,-66.58431474646962,1.0437234212428317,9,1.6024999618530238,0.8024997711181605,0.4787497520446742,0.9524993896484304,-1.514999389648441,1,-0.016801380430376156,-1.4262263301398304,24.540000915527344,-1.0411516302726862,25.290000915527344,-1.1587274675902546,24.690000534057614,-0.016801380430376156
4159,2002-09-04,24.104999542236328,24.29999923706055,23.57500076293945,23.72500038146973,80232000.0,0.025308349960096344,-1.1323534774132913,-0.5066655476887973,45.07873946765442,60.356945342144876,1.4144524422426379,0.7304981632734808,1.010878288522683,1.9539479401310196,12.033175033192766,0.7899990081787109,1.2879020989843823,-0.8227505683898926,-2.718772426992576,1.0732712902127908,-1.770761497691236,0.12526036091145087,2.20888853588135,30.249977111816406,-31.250530295788785,0.9480109293013418,9,1.0075006484985352,0.20750045776367188,-0.11624956130981445,0.35750007629394176,-0.9149990081787145,2,-0.05393068914117638,1.0266672770182386,23.51000022888184,-1.4262263301398304,24.540000915527344,-1.0411516302726862,25.290000915527344,-0.05393068914117638
4160,2002-09-05,22.95499992370605,23.76000022888184,22.940000534057614,23.75,90438800.0,-0.047707929490530376,1.0122678711428872,-2.0921100843752956,38.95880562410466,56.063812337172436,2.307842178811029,1.9331433761220254,2.0919530314252093,3.0573800998198024,11.134530616768634,1.1649990081787145,1.1141016510552433,-1.943250179290775,-3.94525498253261,0.058754623951060125,-2.944252580911691,-0.9422477776698592,3.190054869724566,0.5859137803732287,-56.80883792289989,1.0010024016209174,9,1.727499961853031,1.3575000762939489,0.9637503623962438,1.5074996948242188,1.4799995422363352,3,-0.024177752429553223,-1.1323534774132913,24.104999542236328,1.0266672770182386,23.51000022888184,-1.4262263301398304,24.540000915527344,-0.024177752429553223
4161,2002-09-06,23.90999984741211,24.13500022888184,23.73500061035156,23.875,69918400.0,0.04160313338619592,-1.5396911898274175,-0.04402496107329717,44.311062743819136,52.67237017422846,1.0379365147397905,0.9857603773115109,1.0586839546492897,2.0439680336269284,10.838559968170365,1.1800003051757884,1.0125631763574177,-0.9610002517700202,-3.002848070473256,1.0808475669332154,-1.9819241611216363,0.05992365758159579,1.978650605268669,42.1738971789476,-11.774618070527154,1.020923909351617,9,0.7225008010864222,0.4025001525878906,-0.22249984741210938,0.5524997711181605,0.7350006103515625,4,-0.08469258182573536,1.0122678711428872,22.95499992370605,-1.1323534774132913,24.104999542236328,1.0266672770182386,23.51000022888184,-0.08469258182573536
4162,2002-09-09,24.35000038146973,24.47500038146973,23.315000534057614,23.625,81653200.0,0.018402364569870322,1.3794859355101199,20.714386920981028,40.85365918127367,49.27621542412229,0.35986940147958535,0.5993277994306361,0.5311794396833314,1.5569415472982975,10.70630339226163,1.1599998474121165,0.7539591980641625,-0.5354997634887653,-2.557116656614859,1.4861171296373286,-1.5463082100518122,0.47530868307428165,1.3027580777211938,91.8566767149365,41.808591320815765,1.0108084465630462,9,0.23250007629394176,-0.037500381469730115,-0.7750000953674352,0.11249923706053977,1.7950000762939418,0,-0.09548257603760757,-1.5396911898274175,23.90999984741211,1.0122678711428872,22.95499992370605,-1.1323534774132913,24.104999542236328,-0.09548257603760757
4163,2002-09-10,24.895000457763672,24.90999984741211,24.17499923706055,24.270000457763672,83950000.0,0.022381932967388662,1.2442808554256053,0.8620685119268379,46.560263825077335,47.49110430205906,-0.4092319639945039,0.11205352557704273,-0.093249682036884,0.9696829972229146,10.368034199859192,0.735000610351559,0.3793006384186022,-0.023499679565428977,-2.021820091085335,1.9748207319544768,-1.0226598853253819,0.9756605261945239,0.5407373674165861,99.2386093971324,50.68549376780468,0.9991602057599522,9,-0.6750001907348633,-0.5799999237060547,-1.4650001525878906,-0.432500839233402,0.30999946594237926,1,-0.09640488348662868,1.3794859355101199,24.35000038146973,-1.5396911898274175,23.90999984741211,1.0122678711428872,22.95499992370605,-0.09640488348662868
4164,2002-09-11,24.290000915527344,25.54999923706055,24.26499938964844,25.114999771118164,77443200.0,-0.024302049853855534,-1.937136105921947,-1.3199981689453124,39.80155161870185,46.17774197137328,0.02080879468682184,0.8188948996269367,0.45653570666053866,1.5218506251437667,10.22358895201348,1.2849998474121094,0.02047549314313102,-0.666499233245851,-2.580783584810927,1.247785118319225,-1.6236414090283908,0.29064294253668876,-1.3500003814697301,51.724178250222344,8.94484933288809,0.9571421757825381,9,-0.04500102996826172,0.2824993133544922,-0.8600006103515625,0.17249870300292613,1.0949993133544957,2,-0.09448332605153875,1.2442808554256053,24.895000457763672,1.3794859355101199,24.35000038146973,-1.5396911898274175,23.90999984741211,-0.09448332605153875
4165,2002-09-12,23.57500076293945,24.149999618530273,23.51000022888184,24.07500076293945,63726800.0,-0.029435987057984447,-1.0317406494662806,0.6060614467664038,33.67347377784735,43.44645632959201,0.6269430742449877,1.5105295919275363,1.126540096777191,2.1921783719750927,10.299739586516422,0.7800006866455043,-0.32103185624298547,-1.3174994468689007,-3.3291821719187773,0.6941832781809758,-2.323340809393841,-0.3116580843439607,-0.5828002548217768,11.633126611326462,-23.509492601327977,1.0058413625249385,9,0.6699991226196325,1.077499389648441,-0.12375068664550426,0.8874988555908203,3.0,3,-0.016330868140927768,-1.937136105921947,24.290000915527344,1.2442808554256053,24.895000457763672,1.3794859355101199,24.35000038146973,-0.016330868140927768
4166,2002-09-13,23.95499992370605,24.1299991607666,23.42499923706055,23.45000076293945,59549200.0,0.016118733763265558,-1.5405301377066378,-1.0099983215332031,38.268912292068364,41.93185614316882,0.042084935740554386,1.1144217569009207,0.6985854730230798,1.7820366657434619,10.886935488472183,0.7049999237060511,-0.5452215491103871,-0.8910002708435094,-2.945941714142979,1.16394117245596,-1.9184709924932442,0.13647045080622533,-0.9116434410095202,28.635336064783235,-2.516669282159775,1.0274707216497347,9,0.2899999618530309,0.8775005340576207,-0.3487496376037562,0.5074996948242188,2.2999992370605504,4,0.02003755139908492,-1.0317406494662806,23.57500076293945,-1.937136105921947,24.290000915527344,1.2442808554256053,24.895000457763672,0.02003755139908492
4167,2002-09-16,23.88999938964844,24.065000534057614,23.524999618530273,23.79999923706055,50166200.0,-0.002713443300548124,1.4545359966708913,0.178218420108398,38.24809483031652,40.6393959289848,0.005795910932583581,1.1510130743726457,0.6653684502471506,1.823954743202524,11.505864186614446,0.5400009155273402,-0.6272422214916418,-0.9005007743835414,-2.9974580750679536,1.1964565263008708,-1.9489794247257493,0.14797787595866652,-0.7965100518646295,21.882360121783087,-6.601076298727424,1.0484786503422063,9,0.355000495910641,0.9425010681152308,-0.24749946594238637,0.5725002288818288,1.9449996948242152,0,0.03160322676451699,-1.5405301377066378,23.95499992370605,-1.0317406494662806,23.57500076293945,-1.937136105921947,24.290000915527344,0.03160322676451699
4168,2002-09-17,23.645000457763672,24.45000076293945,23.604999542236328,24.334999084472656,73343400.0,-0.010255292513357217,-1.1948070606536412,-7.666638409697792,39.92050004819821,40.06625821571189,0.30391878742903344,1.275954023241141,0.8383874818280788,2.038543893506297,12.130831017488307,0.8450012207031214,-0.8342595869021352,-1.0277497291564934,-3.1031099746587074,1.0476105163457206,-2.065429851907602,0.009930393594615339,-0.5023809219943267,10.352998621323362,-20.012732510633757,1.0376801227511074,9,0.5999994277954102,1.1875,0.016249656677246094,0.817499160766598,2.9549999237060582,1,0.10573059638825866,1.4545359966708913,23.88999938964844,-1.5405301377066378,23.95499992370605,-1.0317406494662806,23.57500076293945,0.10573059638825866
4169,2002-09-18,23.875,24.1200008392334,23.32999992370605,23.36000061035156,83951800.0,0.009727195507869268,-1.7478256254436437,-0.7463774125243999,45.093313116888474,40.74787015935454,0.04231241311733669,0.9659195040757993,0.5329220711304856,1.7969666468688956,12.874293663790285,0.7900009155273473,-0.9353952291739915,-0.7155001640319831,-2.779838555299367,1.348838227235401,-1.7476693596656752,0.3166690316017089,-0.6842328702048306,48.6606846354671,14.090592178834719,1.0321691956336914,9,0.557499885559082,0.9575004577636719,-0.21374988555908203,0.5874996185302699,1.739999771118164,2,0.05570680308716436,-1.1948070606536412,23.645000457763672,1.4545359966708913,23.88999938964844,-1.5405301377066378,23.95499992370605,0.05570680308716436
4170,2002-09-19,23.60000038146973,23.90999984741211,23.295000076293945,23.34000015258789,77777600.0,-0.011518308629540064,-2.5142805761276503,0.5048554116915088,39.41102108433521,40.203421086078556,0.46760024964164515,1.0971220030980007,0.7433397087980218,2.0527640540627523,13.36969863244097,0.6149997711181641,-0.9493121092778196,-0.863499832153316,-2.8369901380716236,1.1099904737649915,-1.8502449851124716,0.1232453208058395,-0.36204860952925344,26.406937130193782,-6.248851599030786,0.9867451529591547,9,0.822499275207516,1.2325000762939418,0.10499954223632457,0.8624992370605398,2.7399997711181605,3,0.07563558553217886,-1.7478256254436437,23.875,-1.1948070606536412,23.645000457763672,1.4545359966708913,23.88999938964844,0.07563558553217886
4171,2002-09-20,23.729999542236328,24.0,23.649999618530273,23.854999542236328,130619200.0,0.005508438926495662,-1.4561443428678509,-0.4807688075413499,44.49727088353299,40.60826683077403,0.34574129679451104,0.7798891670753605,0.5381379541778557,1.903964031408755,13.403226424776921,0.3999996185302699,-0.9598692771985284,-0.5892506599426284,-2.3055849123765455,1.1270835924912888,-1.447417786159587,0.2689164662743302,-0.44580682099345026,37.66226903342906,2.4838816638831887,0.8581671262169577,9,0.692500114440918,1.1025009155273438,-0.08749961853027344,0.7325000762939418,2.245000839233402,4,0.11989048780381917,-2.5142805761276503,23.60000038146973,-1.7478256254436437,23.875,-1.1948070606536412,23.645000457763672,0.11989048780381917
4172,2002-09-23,22.614999771118164,23.354999542236328,22.405000686645508,23.29999923706055,89783800.0,-0.04698692762861667,1.3899339985460966,5.479995727539091,43.98924813274434,40.32259842051481,1.328450236707738,1.7071537157732237,1.5803531183885582,2.9895764364644464,14.200457277558238,1.3249988555908203,-0.8348402935488295,-1.5295003890991197,-3.1888913032257378,0.12989052502749843,-2.3591958461624287,-0.6998049320358106,2.9349994659423864,10.268903503085818,-28.102007314233184,0.8296954570633089,9,1.3625001907348633,1.9500007629394531,1.0962505340576172,1.8474998474121058,3.4200000762939453,0,0.16095509292452514,-1.4561443428678509,23.729999542236328,-2.5142805761276503,23.60000038146973,-1.7478256254436437,23.875,0.16095509292452514
4173,2002-09-24,22.81999969482422,23.239999771118164,22.315000534057614,22.415000915527344,104142200.0,0.009064776731409152,-2.057851031230075,-0.5912395548216945,40.892980250618436,40.44386826850554,0.8919565628538955,1.3151937479534865,1.30441720364486,2.7683775767324903,15.397385235527306,0.9249992370605504,-0.8250352986191061,-1.1630004882812486,-2.6625601693941228,0.3365591928316256,-1.9127803288376874,-0.4132206477248097,2.6670995712280323,27.977788109981756,-10.948602656997704,0.7497798405564373,9,0.5625009536743129,1.7000007629394531,1.0200004577636719,1.6424999237060511,3.7350006103515625,1,0.1321209215586565,1.3899339985460966,22.614999771118164,-1.4561443428678509,23.729999542236328,-2.5142805761276503,23.60000038146973,0.1321209215586565
4174,2002-09-25,23.2549991607666,23.479999542236328,22.524999618530273,23.20000076293945,107116600.0,0.01906220296931216,2.78218420108398,0.135798922462521,52.36592594910206,42.52080739864495,0.3293357129001926,0.7480335977279928,0.8109393480003746,2.3327171000626805,16.81021465891045,0.9549999237060547,-0.8060745204900357,-0.6197509765625,-1.989490231356168,0.749988278231168,-1.3046206039593358,0.06511865083433577,2.105216156005863,55.786286328777294,11.513958934741488,0.6848696273968345,9,0.12750148773193004,1.2650012969970703,0.7350006103515625,1.2075004577636683,3.4800014495849574,2,0.14384009208422,-2.057851031230075,22.81999969482422,1.3899339985460966,22.614999771118164,-1.4561443428678509,23.729999542236328,0.14384009208422
4175,2002-09-26,23.10000038146973,23.75,22.97500038146973,23.55500030517578,100852200.0,-0.0066651810316281646,-1.1985807160268827,-8.272966880526537,42.689529163351494,43.01198705100975,0.4580374389106403,0.819839560457261,0.8923637201097954,2.4936514269712156,17.758100532177494,0.7749996185302699,-0.9038213019974357,-0.6952497482299762,-2.0502467903444064,0.659747293884454,-1.372748269287193,-0.017751227172759343,2.1384063439941414,46.58754280216236,1.9651038798332365,0.6774985210572158,9,0.2825002670288015,1.4200000762939418,1.046249389648434,1.3624992370605398,3.39999961853027,3,0.10887443065437807,2.78218420108398,23.2549991607666,-2.057851031230075,22.81999969482422,1.3899339985460966,22.614999771118164,0.10887443065437807
4176,2002-09-27,22.625,23.54999923706055,22.59499931335449,23.020000457763672,81011600.0,-0.02056278673704115,-3.197784969314832,0.8681330197735563,34.529130799071964,42.5987688253159,0.8096840996689494,1.143579741430468,1.3010990686156916,2.965099454378535,18.530762878398292,0.9549999237060618,-0.9022002310936692,-1.0370000839233384,-2.293660205038144,0.21966003719146698,-1.6653301444807411,-0.4086700233659357,2.4964704778076197,21.60275827969071,-16.340761347850197,0.6283300605574024,9,0.7575006484985316,1.8950004577636719,1.6262497901916504,1.8374996185302699,5.42499923706055,4,0.16419890177184038,-1.1985807160268827,23.10000038146973,2.78218420108398,23.2549991607666,-2.057851031230075,22.81999969482422,0.16419890177184038
4177,2002-09-30,21.8700008392334,22.520000457763672,21.55500030517578,22.434999465942386,115577000.0,-0.03337012865266742,1.6258485748095248,1.430374612494818,23.854773635238715,40.81368811276485,1.3946786648169116,1.7795305001544541,2.004678175328941,3.668210254608205,19.61816586031236,1.0699996948242188,-0.7952781983332322,-1.6584992408752441,-3.0790332729470826,-0.23796520880340566,-2.3687662569111616,-0.9482322248393267,3.1392108408242194,14.350823592385204,-15.184975119293547,0.7102670160359188,9,0.9674997329711914,2.1199989318847656,2.5337491035461426,2.5924987792968714,6.469999313354492,0,0.18770001759086452,-3.197784969314832,22.625,-1.1985807160268827,23.10000038146973,2.78218420108398,23.2549991607666,0.18770001759086452
4178,2002-10-01,23.114999771118164,23.125,21.59499931335449,22.15999984741211,110636600.0,0.05692724664423965,2.1384617190388604,-1.690269460067101,40.85601299313917,40.342876987903814,0.07441882868789307,0.5306273689229499,0.7547099339466428,2.400788994557125,19.673082203068574,1.5300006866455114,-0.743022315890645,-0.39375028610229634,-1.8263000512164496,1.0387994790118569,-1.110025168659373,0.32252459645478027,1.6869592264465432,71.07060058463068,42.509781749401355,0.7162748825570766,10,-0.33749961853027344,0.8250007629394531,1.288750171661377,1.3474998474121058,5.399999618530277,1,0.1263249018043444,1.6258485748095248,21.8700008392334,-3.197784969314832,22.625,-1.1985807160268827,23.10000038146973,0.1263249018043444
4179,2002-10-02,22.80500030517578,23.40500068664551,22.57999992370605,23.04999923706055,103488600.0,-0.013411181873759892,-1.3741039574070986,-0.25654340466751585,43.604639741969024,40.80883461652979,0.2421409087500166,0.7781359613454057,1.1285707355887347,2.702861861148982,19.659141796853824,0.8250007629394602,-0.6961297301425233,-0.6387497901916497,-2.0753535926269038,0.7978540122436044,-1.357051691409275,0.07955211102597559,1.8021411708455908,56.94761611801059,25.16138113127515,0.7183019012176263,10,-0.027500152587890625,1.0850000381469727,1.6349997520446777,1.6574993133544886,5.19999885559082,2,0.16443762112771854,2.1384617190388604,23.114999771118164,1.6258485748095248,21.8700008392334,-3.197784969314832,22.625,0.16443762112771854
4180,2002-10-03,22.399999618530273,23.295000076293945,22.299999237060547,22.649999618530273,105221400.0,-0.01775929319122127,-3.422218454626372,1.0204126119112347,37.138116149909855,39.99115075723834,0.5129642447877671,1.2010014912393672,1.5421402243258662,3.0764237853657903,19.244339843782083,0.9950008392333984,-0.6682390724490723,-1.0160004615783684,-2.512546088591371,0.4805451654346342,-1.7642732750848715,-0.26772764807186533,2.0240133872403625,42.35587798316171,9.750918837712284,0.7482728135065015,10,0.2525005340576172,1.1525001525878906,2.2325005531311035,2.0624999999999964,5.149999618530277,3,0.193526833287764,-1.3741039574070986,22.80500030517578,2.1384617190388604,23.114999771118164,1.6258485748095248,21.8700008392334,0.193526833287764
4181,2002-10-04,21.88500022888184,22.78499984741211,21.84499931335449,22.69499969482422,107120400.0,-0.02299104457226886,-1.1123576723522628,3.239997863769517,34.56504036271082,38.944016560567945,0.8255424658281783,1.6406304266595377,2.1147051772749457,3.5391864963908084,19.374987476235944,0.9400005340576207,-0.7370534047581323,-1.429749870300288,-3.054118603836912,0.19461886323633593,-2.241934237068598,-0.6175655035319778,2.3668720148531044,17.837830035683037,-15.457422033131028,0.8121843667683113,10,0.7674999237060511,1.6674995422363246,2.7687497138977015,2.5774993896484304,5.045000076293942,4,0.21087501589457158,-3.422218454626372,22.399999618530273,-1.3741039574070986,22.80500030517578,2.1384617190388604,23.114999771118164,0.21087501589457158
4182,2002-10-07,22.024999618530273,22.53000068664551,21.84499931335449,21.905000686645508,89790000.0,0.006397047666633071,-4.708304855757659,-0.1481469271651371,37.32392453339308,38.54745481420957,0.6627449918395811,1.3887171440535155,1.9944653068046847,3.348272073855881,19.194724981727372,0.6850013732910227,-0.7369429572599984,-1.1735004425048814,-2.818566890999044,0.4715660059892812,-1.9960336667519627,-0.3509672182578001,2.0650603088911197,23.756904912947093,-11.92648832864672,0.8225332242470818,10,0.6275005340576172,1.5275001525878906,2.707500457763672,2.40000057220459,5.229999542236328,0,0.2735527683488026,-1.1123576723522628,21.88500022888184,-3.422218454626372,22.399999618530273,-1.3741039574070986,22.80500030517578,0.2735527683488026
4183,2002-10-08,22.4950008392334,22.989999771118164,22.065000534057614,22.375,115667600.0,0.021339442853279378,-1.4999987112505107,1.0000158947134183,39.5927592046897,37.12821406483042,0.1584581019996918,0.76912858713413,1.50334744881971,2.8216682029483735,19.306360510625918,0.9650001525878906,-0.7981885566825113,-0.5834992408752449,-2.047700467004617,0.8807019852541274,-1.3155998539399292,0.14860137218943947,1.4429555108532597,41.666727799581885,7.3098989356043305,0.7321006130646861,10,0.1574993133544922,1.0574989318847656,2.3924994468688965,1.8424987792968714,5.184999465942383,1,0.25983547878603597,-4.708304855757659,22.024999618530273,-1.1123576723522628,21.88500022888184,-3.422218454626372,22.399999618530273,0.25983547878603597
4184,2002-10-09,21.9950008392334,22.72500038146973,21.905000686645508,22.114999771118164,123142600.0,-0.022227160762223752,-4.466678534643921,-0.9999841055392196,38.29321267270485,36.639734454758575,0.5150996496916918,1.1471945200986298,1.9784032572148824,3.2592682224327802,20.1712953234768,0.8199996948242223,-0.7881023983044457,-0.9687492370605462,-2.3923355096457293,0.45483703552463695,-1.6805423733531377,-0.2569561007679546,1.7999781481586083,10.344927376094972,-23.984061821843632,0.7117931362925919,10,0.5574989318847656,1.5574989318847656,2.717499256134033,2.304999351501465,6.5,2,0.29643092983133923,-1.4999987112505107,22.4950008392334,-4.708304855757659,22.024999618530273,-1.1123576723522628,21.88500022888184,0.29643092983133923
4185,2002-10-10,23.190000534057614,23.309999465942386,21.625,22.0,118515000.0,0.05433051371803743,1.356645250096361,-9.916759385828245,46.59091374324809,37.97993255966703,-0.7440340864483623,-0.08234940661182222,0.7737653344997959,2.0243107389589667,20.213264202719365,1.6849994659423864,-0.7399757060866108,0.2455004692077587,-1.1534834114783834,1.6444843498939008,-0.4539914711353106,0.944992409550828,0.4705797324014185,92.87839941138142,56.53501454461079,0.6994919403430703,10,-0.7100000381469691,0.3624992370605504,1.522499561309818,1.1099996566772496,5.154998779296875,3,0.20763253625792366,-4.466678534643921,21.9950008392334,-1.4999987112505107,22.4950008392334,-4.708304855757659,22.024999618530273,0.20763253625792366
4186,2002-10-11,24.434999465942386,24.45000076293945,23.5049991607666,23.68000030517578,108828800.0,0.05368688672759303,1.4076420121146866,0.6344527915397153,61.30435235881114,42.14099686228619,-1.9056874722437023,-1.3592327464682121,-0.43065827364619835,0.7607180700160008,19.924132883997594,1.260000228881836,-0.792676616438051,1.4664994239807179,-0.019253905363644463,2.95225275332508,0.7236227593085367,2.209376088652899,-2.879999160766605,99.4689807806829,57.355943292915974,0.7428766646721806,10,-1.4124994277954173,-0.8824996948242223,0.06250047683715465,-0.13499927520752308,3.489999771118164,4,0.12748106565174533,1.356645250096361,23.190000534057614,-4.466678534643921,21.9950008392334,-1.4999987112505107,22.4950008392334,0.12748106565174533
4187,2002-10-14,24.645000457763672,24.665000915527344,23.920000076293945,24.125,76216200.0,0.008594270366732992,1.660710758101103,0.688743093748181,61.32837714514658,44.415703990287014,-1.8781684127166258,-1.5913606915591458,-0.5752077269818372,0.5211803578264451,19.690699598974177,0.7450008392333984,-0.7597629640343939,1.638750362396241,0.02183710396511529,3.2556636208273666,0.8302937331806781,2.4472069916118038,-3.0321001434326185,99.34209040327863,53.15082680466646,0.8084566292155625,10,-1.5,-1.0925006866455078,-0.1725001335144043,-0.3450002670288086,2.7849998474121094,0,0.09271656745667811,1.4076420121146866,24.434999465942386,1.356645250096361,23.190000534057614,-4.466678534643921,21.9950008392334,0.09271656745667811
4188,2002-10-15,26.145000457763672,26.184999465942386,25.32500076293945,25.6299991607666,133374200.0,0.06086427154143026,1.890755278873915,0.9903862377581337,65.84431052566087,46.88677852180833,-3.244340044516477,-3.050884250077658,-1.9842066545885118,-1.0089552458924373,20.327281650836976,1.5399990081787145,-0.589328324562775,3.013750362396241,0.8837791682687879,5.143721556523694,1.9487647653325162,4.078735959459966,-4.410016119384768,99.12282866527818,51.90858562231156,1.0649855970637259,10,-2.2400007247924805,-2.27500057220459,-1.697500228881836,-1.8450002670288086,2.1649990081787145,1,0.042455486080258176,1.660710758101103,24.645000457763672,1.4076420121146866,24.434999465942386,1.356645250096361,23.190000534057614,0.042455486080258176
4189,2002-10-16,25.20499992370605,25.6299991607666,25.13999938964844,25.19499969482422,95437400.0,-0.0359533569554209,-7.166605737900766,0.019417871256136414,60.625945490453404,49.49653733742428,-2.154686021457067,-2.114548596792016,-0.9893314886438667,-0.09240792843582213,20.68623344540975,1.0050010681152308,-0.28425080984427353,2.0072498321533168,-0.2964552639747744,4.310954928281408,0.8553972840892712,3.1591023802173623,-3.2030146776733375,78.50877945149485,29.925792725787545,1.1518525480640451,10,-1.3000001907348597,-1.335000038146969,-0.9374995231628382,-0.9049997329711879,3.715000152587894,2,0.09819481805044239,1.890755278873915,26.145000457763672,1.660710758101103,24.645000457763672,1.4076420121146866,24.434999465942386,0.09819481805044239
4190,2002-10-17,25.38500022888184,26.25,25.024999618530273,26.13999938964844,182602400.0,0.007141452319803232,1.5128203121790704,-75.49818806029766,64.36004475224016,52.80709338070531,-2.0861125048401625,-2.2703674744941758,-1.1341231025783571,-0.28754830997051073,21.189483543092223,1.2250003814697266,-0.1650003281108816,2.098000144958501,-0.40132474080758485,4.597325030724587,0.8483377020754581,3.347662587841544,-3.1320341296545458,68.48817826373669,15.811091130916068,1.2496624428830427,10,-1.4475002288818395,-1.4825000762939489,-0.9762501716613805,-1.0850000381469762,3.7250003814697195,3,0.12251331819225864,-7.166605737900766,25.20499992370605,1.890755278873915,26.145000457763672,1.660710758101103,24.645000457763672,0.12251331819225864
4191,2002-10-18,26.57500076293945,26.60000038146973,25.56999969482422,26.29999923706055,152817200.0,0.046878098220526576,5.338450884420697,-0.3642408365059261,73.41961118950006,56.81772523138387,-2.8394748840985358,-3.411192916461136,-2.30369761155875,-1.48376726164798,21.917315903057016,1.2150001525878906,-0.005098928808546788,3.145750617980955,0.24814846775395694,6.043352768207953,1.6969495428674541,4.594551693094456,-4.002271951650339,99.06717851927107,39.82601646664132,1.4488010751134992,10,-2.4625005722045863,-2.4975004196166957,-2.1262507438659632,-2.490000724792477,2.5399990081787145,4,0.06660389462277716,1.5128203121790704,25.38500022888184,-7.166605737900766,25.20499992370605,1.890755278873915,26.145000457763672,0.06660389462277716
4192,2002-10-21,26.2549991607666,26.4950008392334,25.68000030517578,25.98500061035156,112378600.0,-0.012041452229010319,1.1733292304249308,0.9818074628936435,67.21490375003035,59.88685240308838,-2.0745033675285676,-2.95606870908086,-1.9538332969039232,-1.1766183114957798,21.633132427392184,0.8950004577636683,0.2469203564424589,2.6437490463256843,-0.4864381214751887,5.773936214126557,1.078655462425246,4.208842630226123,-3.2795431924594283,78.09517120110814,19.509701451122808,1.5650935839004367,10,-2.1424989700317383,-2.1774988174438477,-1.7162489891052246,-2.169999122619629,2.195001602172848,0,0.06360693695200981,5.338450884420697,26.57500076293945,1.5128203121790704,25.38500022888184,-7.166605737900766,25.20499992370605,0.06360693695200981
4193,2002-10-22,25.834999084472656,25.96500015258789,25.51499938964844,25.71500015258789,87159000.0,-0.015996956378561245,1.3684184108818767,0.4444428746017447,66.41385523993736,63.011368243891994,-1.263802751412527,-2.4228308617184524,-1.5138769143546043,-0.7582320698483045,21.19594633980732,0.7399997711181605,0.5833524914128319,2.0729990005493164,-1.1845529311013472,5.33055093219998,0.4442230347239864,3.7017749663746464,-2.497088674849227,51.42851260787099,-7.059929806806487,1.6287759658253311,10,-1.722498893737793,-1.7574987411499023,-1.2962489128112793,-1.7499990463256836,3.2050018310546875,1,0.06173800182798361,1.1733292304249308,26.2549991607666,5.338450884420697,26.57500076293945,1.5128203121790704,25.38500022888184,0.06173800182798361
4194,2002-10-23,26.60000038146973,26.6299991607666,25.71500015258789,25.71500015258789,110866600.0,0.02961104409161197,-1.06779383398528,7.375067552532057,71.89780513786607,65.82324506551622,-1.4604746755722076,-3.082421407738348,-2.226893335468194,-1.5085196010394597,21.221910789152805,0.9149990081787109,0.9373870698734024,2.6707502365112354,-0.8128370217953496,6.15433749481782,0.9289566073579429,4.412543865664528,-2.9358809746616714,98.13091664468186,36.04852120588931,1.741793629153292,10,-1.5325012207031286,-2.5075006484985387,-2.061250209808353,-2.5150003433227575,2.2399997711181605,2,0.06428567894547421,1.3684184108818767,25.834999084472656,1.1733292304249308,26.2549991607666,5.338450884420697,26.57500076293945,0.06428567894547421
4195,2002-10-24,25.614999771118164,26.684999465942386,25.45000076293945,26.68000030517578,95833400.0,-0.03703009760247011,1.2976744516145038,-1.2033901227383867,68.53875555993733,66.62706764341914,-0.10651431459969274,-2.001985435143652,-1.2429970354195063,-0.5188543909282792,21.489183147675735,1.2349987030029368,1.2500138999208552,1.5599996566772454,-1.9786855413194893,5.09868485467398,-0.20934294232112194,3.3293422556756127,-1.5949747938350818,13.36025760816707,-52.07492511212428,1.7693425989983669,10,-0.3125,-1.494999885559082,-0.9824995994567871,-1.5299997329711914,3.2299995422363246,3,0.12902597441762564,-1.06779383398528,26.60000038146973,1.3684184108818767,25.834999084472656,1.1733292304249308,26.2549991607666,0.12902597441762564
4196,2002-10-25,26.34000015258789,26.399999618530273,25.57999992370605,25.625,75425800.0,0.028303743429550554,-1.0372655502165518,-0.6713613089598777,70.26772207160337,67.62032819080322,-0.5954953558524068,-2.565954907980853,-1.9616670876719837,-1.2483393822138211,21.44548567371098,0.8199996948242223,1.666737544828198,2.0992500305175774,-1.5126354651413791,5.711135526176534,0.29330728268809736,3.9051927783470575,-1.946878746892505,72.06480358921678,1.30151801387575,1.805942747829479,10,-0.4850006103515625,-2.2200002670288086,-1.7125000953674316,-2.3050003051757812,2.0149993896484375,4,0.10516326657999353,1.2976744516145038,25.614999771118164,-1.06779383398528,26.60000038146973,1.3684184108818767,25.834999084472656,0.10516326657999353
4197,2002-10-28,25.97500038146973,26.75,25.7549991607666,26.70000076293945,79906600.0,-0.013857242558986793,1.4121265926383177,-1.013986331115642,66.50852931904791,67.69413027895733,-0.024579754737864334,-1.9791210906531056,-1.5981551524391442,-0.8919082766657773,20.710018731151493,0.9950008392333984,1.9538454057333219,1.5290002822876012,-1.9807388202785,5.038739384853702,-0.22586926899544935,3.2838698335706518,-1.2610160473397656,40.384609741569214,-32.65224450588169,1.7548695512830503,10,-0.0875005722045934,-1.8225002288818395,-1.3475003242492711,-2.0725002288818395,2.2950000762939418,0,0.1208854415220133,-1.0372655502165518,26.34000015258789,1.2976744516145038,25.614999771118164,-1.06779383398528,26.60000038146973,0.1208854415220133
4198,2002-10-29,26.03499984741211,26.2450008392334,25.42499923706055,26.07500076293945,90517200.0,0.0023098927838778316,3.3157857752346347,0.0551736475589853,69.99998678075754,68.73569042232445,-0.11378996252744855,-1.9069134587371863,-1.6912138522824307,-0.960853175108408,20.55471429636221,0.820001602172848,2.0234696618134222,1.4429997444152818,-2.0765341362862344,4.962533625116798,-0.3167671959354763,3.20276668476604,-0.9952530067429386,46.037755404631035,-33.48631649562069,1.7597669403507576,10,-0.14750003814697266,-1.8824996948242188,-1.763749599456787,-2.25,1.635000228881836,1,0.09275978220400849,1.4121265926383177,25.97500038146973,-1.0372655502165518,26.34000015258789,1.2976744516145038,25.614999771118164,0.09275978220400849
4199,2002-10-30,26.55500030517578,26.69499969482422,25.815000534057614,26.10000038146973,94451200.0,0.019973130816644202,1.394559764993483,-11.374737745566437,67.85144827890463,69.12362414750939,-0.47176553202552185,-2.2467612383827102,-2.2234385156134238,-1.49357230755734,20.852334060225203,0.8799991607666051,2.1024355854571155,1.7755002021789537,-1.7427436934694676,5.293744097827375,0.016378254354741273,3.534622150003166,-1.241612959013679,85.28305037412798,7.140533173666199,1.759121947824211,10,-0.4675006866455078,-2.4025001525878906,-2.6037497520446777,-2.770000457763672,1.1800003051757777,2,0.09357938549400857,3.3157857752346347,26.03499984741211,1.4121265926383177,25.97500038146973,-1.0372655502165518,26.34000015258789,0.09357938549400857
4200,2002-10-31,26.73500061035156,27.03499984741211,26.42499923706055,26.59499931335449,105973800.0,0.0067783958993477,-1.5416615340600384,0.30769520982934706,63.755977286141515,68.04988704713622,-0.4918534031912323,-2.198036793675829,-2.433810920369364,-1.6833778233320658,21.030063248781566,0.610000610351559,2.0126910122129082,1.7387504577636683,-1.6953828050692543,5.172883720596591,0.021683826347207003,3.4558170891801296,-1.3100013732910085,81.36651407883363,5.677033793959225,1.7170666314164618,10,-0.5050010681152308,-2.4400005340576136,-2.7837500572204554,-3.0200004577636683,0.029998779296882105,3,0.07873572074732982,1.394559764993483,26.55500030517578,3.3157857752346347,26.03499984741211,1.4121265926383177,25.97500038146973,0.07873572074732982
4201,2002-11-01,26.5,26.6200008392334,25.95000076293945,26.21500015258789,105097800.0,-0.008789998316310776,1.5523738247133672,2.03569433658942,61.06140862089125,67.36616536612078,-0.30017732092917626,-1.6860070496599349,-2.2478523689410643,-1.483359710697279,20.64516271269417,0.7849998474121094,2.0388881691374614,1.2729998588562026,-1.8904264943984508,4.436426212110856,-0.3087133177711223,2.8547130354835275,-0.7852006530761706,66.770208410338,-5.682521989069386,1.5817131766273265,11,-0.2700004577636719,-2.2049999237060547,-2.5487494468688965,-2.7849998474121094,0.5049991607666016,4,0.08849054012658453,-1.5416615340600384,26.73500061035156,1.394559764993483,26.55500030517578,3.3157857752346347,26.03499984741211,0.08849054012658453
4202,2002-11-04,28.04999923706055,28.625,27.76000022888184,28.375,139964200.0,0.05849053724756792,1.096967202881588,-1.1403541647146882,61.292220554942034,66.79709484556574,-1.7531404817463887,-2.910718950085201,-3.8136135562849027,-3.049145109032171,20.699097663164522,2.125,2.057936837733358,2.5217491149902393,-0.5022252798393545,5.545723509819833,1.0097619175754424,4.033736312405036,-2.099998474121101,82.03123044223068,12.417050707058152,1.511987197414797,11,-1.024999618530277,-2.95999908447266,-4.098748683929447,-4.33499908447266,-0.7199993133544993,0,0.010873451460661876,1.5523738247133672,26.5,-1.5416615340600384,26.73500061035156,1.394559764993483,26.55500030517578,0.010873451460661876
4203,2002-11-05,28.34000015258789,28.399999618530273,27.790000915527344,27.88999938964844,76658200.0,0.010338713847242609,1.1403474722597744,-1.3846144817305817,70.13486182451184,66.60121225519305,-1.8443968845236434,-2.8884683261159267,-4.114397243852181,-3.361629180731086,21.357446868524455,0.6099987030029297,1.8779564894735543,2.5195000648498542,-0.39807414712860023,5.437074276828309,1.060712958860627,3.9782871708390815,-2.389999389648441,89.85765474811116,20.485867974674733,1.458787105989228,11,-1.3150005340576172,-3.2300004959106445,-4.926249980926514,-4.625,-1.2550010681152344,1,-0.00246999627548794,1.096967202881588,28.04999923706055,1.5523738247133672,26.5,-1.5416615340600384,26.73500061035156,-0.00246999627548794
4204,2002-11-06,28.51499938964844,28.54999923706055,27.76499938964844,28.4950008392334,115407000.0,0.00617499068871985,16.444781180458513,0.044441147798083946,70.11566420190626,66.77642432652293,-1.9212238885328077,-2.6877637001137664,-4.2780582006923,-3.561755154790635,21.943067043584264,0.7849998474121094,1.823018276767968,2.3684993743896534,-0.18342454479568104,4.920423293574988,1.0925374147969862,3.6444613339823206,-2.029998779296882,95.88782647757185,25.313536047424122,1.2759619595926663,11,-1.4899997711181676,-3.389999389648441,-5.156249046325687,-4.79999923706055,-2.264999389648441,2,-0.02963350276841492,1.1403474722597744,28.34000015258789,1.096967202881588,28.04999923706055,1.5523738247133672,26.5,-0.02963350276841492
4205,2002-11-07,28.0049991607666,28.309999465942386,27.75,28.10000038146973,73699600.0,-0.01788533192348518,1.1747577849545037,-4.750405340962614,60.07040530059935,65.6433891297447,-1.1583639734697648,-1.8957355688633548,-3.7388785003865976,-3.0825772999712697,23.288478377633805,0.764999389648441,1.7999864745922594,1.6177492141723633,-0.6527674822728677,3.8882659106175943,0.482490865949746,2.7530075623949806,-1.091998672485353,76.82239192282191,9.445273503425227,1.1352583482226157,11,-0.9799995422363281,-2.8799991607666016,-4.671248912811279,-4.289999008178711,-0.7649993896484375,3,-0.009641084038784609,16.444781180458513,28.51499938964844,1.1403474722597744,28.34000015258789,1.096967202881588,28.04999923706055,-0.009641084038784609
4206,2002-11-08,27.54999923706055,28.274999618530273,27.5049991607666,28.0,64522200.0,-0.01624709649495293,-1.8518487121886436,4.736789270799657,58.94954820765974,64.80350233959047,-0.5740422978990658,-1.2600031901357376,-3.278727391590177,-2.6483452327802333,25.353153872329866,0.7700004577636719,1.6383415031635415,1.0069993019104047,-1.1226392452092426,3.136637849030052,-0.05781997164941899,2.0718185754702283,-0.29459884643555156,4.017860944171243,-59.442195424599504,1.0648192735598239,11,-0.524999618530277,-2.4249992370605504,-4.447499275207523,-3.83499908447266,-0.3699989318847692,4,-0.02849364316337688,1.1747577849545037,28.0049991607666,16.444781180458513,28.51499938964844,1.1403474722597744,28.34000015258789,-0.02849364316337688
4207,2002-11-11,26.93000030517578,27.54999923706055,26.90999984741211,27.53499984741211,58341200.0,-0.022504499058233707,1.0157514372735843,1.3444411477980862,57.363826620373814,63.39948454399227,0.2186644042204975,-0.48490169939672256,-2.636497069270323,-2.0508545139457404,27.049948046092176,0.639999389648441,1.5657438336929523,0.2727503776550293,-1.6646525327355484,2.210153288045607,-0.6959510775402613,1.24145183285032,1.6949996948242188,1.219540561411994,-61.12846516444766,0.9687014551952896,11,0.28999996185302734,-1.8050003051757812,-3.827500343322754,-3.2150001525878906,-0.1650009155273402,0,0.002784955616075724,-1.8518487121886436,27.54999923706055,1.1747577849545037,28.0049991607666,16.444781180458513,28.51499938964844,0.002784955616075724
4208,2002-11-12,27.2549991607666,27.71500015258789,26.95000076293945,27.04999923706055,81398600.0,0.012068282655324003,-2.7778039418842377,-0.3388431054811823,54.68190764341108,61.93620225115965,0.09490160879497367,-0.7615220829635838,-2.901824575349604,-2.382170135019784,27.633928435243092,0.7849998474121094,1.4128592753434859,0.5422492980957045,-1.3969620145774684,2.4814606107688775,-0.4273563582408819,1.511854954432291,1.3357008361816405,21.03655132630556,-35.26559993904421,0.9696056563365866,11,0.032501220703125,-2.1299991607666016,-4.152499198913574,-3.282499313354492,-0.6999988555908203,1,0.002751816740006019,1.0157514372735843,26.93000030517578,-1.8518487121886436,27.54999923706055,1.1747577849545037,28.0049991607666,0.002751816740006019
4209,2002-11-13,27.68000030517578,27.96500015258789,27.05500030517578,27.1200008392334,107370200.0,0.015593511557357331,-1.637678675582363,2.7317057285609754,66.04507152632068,62.190546055624,-0.1718031244601832,-1.0451823448690547,-3.2801670667724707,-2.826089941367975,28.512979118937288,0.9099998474121094,1.352122166627943,0.8435004234313972,-1.0043176151644992,2.6913184620272936,-0.08040859586655102,1.7674094427293454,0.8770856887817366,55.00004768372867,-6.455791207687092,0.9239090192979486,11,-0.3924999237060547,-2.5550003051757812,-4.577500343322754,-3.5399999618530273,-1.1599998474121094,2,-0.021495708603437746,-2.7778039418842377,27.2549991607666,1.0157514372735843,26.93000030517578,-1.8518487121886436,27.54999923706055,-0.021495708603437746
4210,2002-11-14,28.4950008392334,28.5,27.934999465942386,27.9950008392334,78337000.0,0.02944366058786585,1.215695660954561,0.8928579943528803,66.51341618875767,62.79632467427582,-0.7944364466782652,-1.702532878779877,-4.00100297311668,-3.6458018973428494,29.124609006460066,0.8199996948242188,1.2797052637451891,1.5030009269714348,-0.3539189129657956,3.3599207669086653,0.5745410070028214,2.4314608469400483,0.029143431793212216,99.68558740334302,37.93704462620098,0.9284599199686147,11,-0.7275009155273438,-3.3700008392333984,-5.442501068115234,-4.3550004959106445,-1.4950008392333984,3,-0.07878577901785366,-1.637678675582363,27.68000030517578,-2.7778039418842377,27.2549991607666,1.0157514372735843,26.93000030517578,-0.07878577901785366
4211,2002-11-15,28.34499931335449,28.459999084472656,27.834999084472656,28.29999923706055,77533600.0,-0.005264134811759025,3.5454608507480283,0.09000015258787641,68.77970218767696,63.628267077913044,-0.39694181492896874,-1.4894957072083308,-3.7874255919131734,-3.51085249640494,29.48080213095232,0.6600017547607422,1.2138843613990957,1.2644994735717745,-0.6755923843822096,3.2045913315257586,0.2944535445947807,2.2345454025487683,0.15500068664551137,90.25153007732536,24.734797550534523,0.9700459289769923,11,-0.6149997711181605,-2.279999732971188,-5.328749179840084,-4.204998970031735,-1.4349994659423793,4,-0.03898393258085964,1.215695660954561,28.4950008392334,-1.637678675582363,27.68000030517578,-2.7778039418842377,27.2549991607666,-0.03898393258085964
4212,2002-11-18,27.92499923706055,28.51499938964844,27.8700008392334,28.47500038146973,58086400.0,-0.014817431168398731,1.0476171734266737,-12.222226931718964,64.16790725312714,62.96527212553696,0.0038692244149984845,-0.9886575045007007,-3.3216040039623955,-3.1148066377512116,29.87044377621993,0.6449985504150426,1.1965836948687283,0.7609993934631376,-1.173239248014358,2.6952380349406333,-0.206119927275612,1.7281187142018872,-1.014999389648441,62.30027665720118,-5.445763367966748,0.967119320738748,11,-0.1949996948242223,-1.6524991989135778,-4.637499332427982,-3.7849988937377965,-1.2299995422363317,0,-0.026678565881428806,3.5454608507480283,28.34499931335449,1.215695660954561,28.4950008392334,-1.637678675582363,27.68000030517578,-0.026678565881428806
4213,2002-11-19,27.43000030517578,27.899999618530273,27.15500068664551,27.774999618530273,76403400.0,-0.017726014159665016,1.5042009802821477,0.6272701736377224,56.58389721386472,61.46174246019902,0.39807127745964266,-0.3879275234748789,-2.8031604204068614,-2.6451271404459504,30.132740931369867,0.7699985504150391,1.2203693639375892,0.18625040054321218,-1.6461129059679749,2.0186137070543992,-0.7299312527123796,1.102432053798804,-0.4879004669189442,25.684947613199842,-38.196914463169136,0.9161816532555933,11,0.2824993133544922,-0.6050004959106445,-4.081250190734863,-3.2899999618530273,-0.9449996948242223,1,-0.024243562090003334,1.0476171734266737,27.92499923706055,3.5454608507480283,28.34499931335449,1.215695660954561,28.4950008392334,-0.024243562090003334
4214,2002-11-20,28.309999465942386,28.45000076293945,27.46500015258789,27.5049991607666,76435400.0,0.0320816314610306,-1.2259943016504444,-2.3333388618911086,60.72157251755765,61.53409437319439,-0.5744776546458787,-1.194491502221556,-3.629501956932245,-3.529299132496778,30.087647132582212,1.0200004577636683,1.1493160592423237,0.9807496070861852,-0.8844247151439788,2.845923929316349,0.04816244597110497,1.9133367682012654,-1.3364416366577174,84.926461822838,22.295597256793663,0.9325871611150813,11,-0.5974998474121129,-1.4849996566772496,-4.42249965667725,-4.1699991226196325,-1.9349994659423864,2,-0.06199220041942821,1.5042009802821477,27.43000030517578,1.0476171734266737,27.92499923706055,3.5454608507480283,28.34499931335449,-0.06199220041942821
4215,2002-11-21,28.920000076293945,29.0,28.38999938964844,28.489999771118164,82922200.0,0.02154717844786269,1.0677981443765436,0.5341616672827021,65.67357701773166,62.2812086854246,-1.1633775076336512,-1.6276446212107203,-4.154600260175187,-4.130227843282842,30.51231941490752,0.6900005340576136,0.9902077834640117,1.4255002021789558,-0.3850152224600478,3.2360156268179594,0.5202424898594522,2.3307579144984594,-1.9156134158019995,95.66395916101439,32.170501348061364,0.9052577123195027,11,-0.9650001525878906,-1.9075002670288086,-5.032500267028809,-4.779999732971191,-3.069999694824215,3,-0.08298753845777407,-1.2259943016504444,28.309999465942386,1.5042009802821477,27.43000030517578,1.0476171734266737,27.92499923706055,-0.08298753845777407
4216,2002-11-22,29.11000061035156,29.149999618530273,28.524999618530273,28.72500038146973,70002000.0,0.0065698663055453466,1.6881821873474627,0.8953487340536731,58.33334332991845,62.3889327642629,-1.2391282252610125,-1.6859214647242702,-4.267990545629491,-4.313152976148729,30.997494577947716,0.625,0.8151151374722048,1.4770007133483851,-0.3847283575361651,3.3387297842329353,0.54613617790611,2.40786524879066,-2.0257894162792915,97.99503611057447,35.32439170353393,0.930864535442275,11,-1.0600004196166957,-1.8225011825561488,-5.190000534057614,-4.970000267028805,-2.25,4,-0.07248370203060872,1.0677981443765436,28.920000076293945,-1.2259943016504444,28.309999465942386,1.5042009802821477,27.43000030517578,-0.07248370203060872
4217,2002-11-25,29.114999771118164,29.31999969482422,28.78499984741211,29.03000068664551,61583000.0,0.00017173344767384968,1.161620209462011,0.22077671153474077,56.378598884977905,62.57745401332588,-1.0075447566719085,-1.521633135206507,-4.192646347651859,-4.335006380404337,31.28614654613388,0.5349998474121094,0.7795951932174319,1.3249999046325698,-0.4766396006693867,3.1266394099345263,0.42418015198159154,2.225819657283548,-1.9068412715784149,90.53117701524909,30.006556242421482,0.9008197526509775,11,-0.9274997711181641,-1.7425003051757812,-5.0199995040893555,-4.97499942779541,-2.219999313354492,0,-0.07573415562563035,1.6881821873474627,29.11000061035156,1.0677981443765436,28.920000076293945,-1.2259943016504444,28.309999465942386,-0.07573415562563035
4218,2002-11-26,28.45000076293945,29.125,28.38999938964844,28.81999969482422,68650400.0,-0.02284042635776995,-1.9999922149302358,-4.35297549591621,49.50496085068052,60.73966393825474,-0.17344838348314795,-0.7024464812384501,-3.4454765650569925,-3.675491359160997,31.827826961559097,0.735000610351559,0.7726763847349538,0.5392508506774867,-1.0817957867781338,2.160297488133107,-0.27127246805032357,1.349774169405297,-1.0728949677769428,53.0997764648542,-2.829707554013652,0.81052331872781,11,-0.2125005722045863,-1.0775012969970668,-4.355000495910641,-4.310000419616696,-1.06500053405761,1,-0.061687206363853386,1.161620209462011,29.114999771118164,1.6881821873474627,29.11000061035156,1.0677981443765436,28.920000076293945,-0.061687206363853386
4219,2002-11-27,29.040000915527344,29.30500030517578,28.70000076293945,28.79999923706055,55191800.0,0.020738141889840023,-1.750006502345151,-0.6486550575814591,57.78782528625304,59.770153837976444,-0.6149090029405855,-1.1559998151681157,-3.9521706136389163,-4.26991559497203,32.09679481954974,0.8549995422363317,0.8472897523278498,1.0050009727478013,-0.5584232302804182,2.568425175776021,0.22328887123369157,1.786713074261911,-1.5074636083919017,69.89261425629823,15.919968215765792,0.7817121015141094,11,-0.8025007247924805,-1.667501449584961,-4.945000648498535,-4.90000057220459,-1.1400012969970703,2,-0.0879821013989589,-1.9999922149302358,28.45000076293945,1.161620209462011,29.114999771118164,1.6881821873474627,29.11000061035156,-0.0879821013989589
4220,2002-11-29,28.84000015258789,29.315000534057614,28.84000015258789,29.21500015258789,28393000.0,-0.0068870783964926074,-1.5333353678385226,-1.5624890725582365,60.09390484150196,58.805065243957,-0.40322724058061965,-0.8329159638754646,-3.6606047656272196,-4.067802777680999,32.129586707751514,0.475000381469723,0.9325079639245644,0.6997502326965339,-0.7761529379439196,2.1756534033369874,-0.038201352623691065,1.437701818016759,-1.1644658544373456,48.387162932639654,-11.412667838106152,0.737951585320226,11,-0.6024999618530273,-1.4675006866455078,-4.260000705718994,-4.699999809265137,-1.7199993133544922,4,-0.0854715721063094,-1.750006502345151,29.040000915527344,-1.9999922149302358,28.45000076293945,1.161620209462011,29.114999771118164,-0.0854715721063094
4221,2002-12-02,28.84499931335449,29.479999542236328,28.5049991607666,29.32500076293945,63735000.0,0.0001733412184516947,1.4683584950758735,1.2800038655598958,66.58007908809239,59.07308433673092,-0.36860549845981794,-0.688527061315515,-3.5762837796249443,-4.075988352430759,32.622208005509236,0.9750003814697266,0.9072580376857786,0.5874994277954073,-0.7003530582127411,1.8753519138035557,-0.05642681520866688,1.2314256707994815,-1.0379077834700503,41.74310642303885,-24.414732443875693,0.6439262430040739,12,-0.5274991989135707,-1.3924999237060511,-4.133749485015866,-4.704998970031735,-0.9399986267089773,0,-0.10383078534164336,-1.5333353678385226,28.84000015258789,-1.750006502345151,29.040000915527344,-1.9999922149302358,28.45000076293945,-0.10383078534164336
4222,2002-12-03,28.354999542236328,28.67499923706055,28.20499992370605,28.63999938964844,58457400.0,-0.016987338630003124,1.647886869902524,0.5937478890085467,59.25926163779582,59.37034705050104,0.21099241688789405,-0.18393636173840378,-2.96487083930759,-3.58367392217642,31.673125882533093,0.6399993896484375,0.8038533978181519,0.08224964141845703,-1.2024766269298262,1.3669759097667402,-0.5601134927556828,0.7246127755925968,-0.3806172111167001,11.764679483056254,-57.61800092680666,0.6423631341741415,12,0.11750030517578125,-0.9025001525878906,-3.367499828338623,-4.214999198913574,-0.3950004577636719,1,-0.05272435041509649,1.4683584950758735,28.84499931335449,-1.5333353678385226,28.84000015258789,-1.750006502345151,29.040000915527344,-0.05272435041509649
4223,2002-12-04,28.270000457763672,28.71999931335449,27.90999984741211,28.065000534057614,83892000.0,-0.002997675395693289,-2.1456210718901825,-0.7192983630255285,55.26785994062694,58.76437898639763,0.47793625989597643,-0.1100949929411641,-2.763551777254186,-3.4963519197950284,30.52902201984321,0.8099994659423793,0.6920491980947361,0.0007505416870117188,-1.2835856572876878,1.2850867406617112,-0.641417557800338,0.6429186411743615,1.2099990844726562,22.929979638745667,-46.277940263065915,0.6421680994873498,12,0.4249992370605469,-0.8175010681152344,-3.250000476837158,-4.117500305175781,-0.07500076293945312,2,-0.048638131508144,1.647886869902524,28.354999542236328,1.4683584950758735,28.84499931335449,-1.5333353678385226,28.84000015258789,-0.048638131508144
4224,2002-12-05,27.670000076293945,28.545000076293945,27.649999618530273,28.47500038146973,68435800.0,-0.021223925424626255,-1.1183412185344361,-3.9268322183867967,42.33982339752558,56.171739695263625,1.0924928881053333,0.4462328953600796,-2.0658286875618614,-2.8931030508352364,29.114946958853167,0.8950004577636719,0.6246246513479718,-0.5569998741149895,-1.8627139450738674,0.7487141968438884,-1.2098569095944285,0.09585716136444944,1.7785994720458973,1.0929212348363173,-61.60527352967386,0.6528570354794385,12,0.8949995040893555,-0.022500038146972656,-2.6500000953674316,-3.5174999237060547,0.8150005340576136,3,-0.010299958316815405,-2.1456210718901825,28.270000457763672,1.647886869902524,28.354999542236328,1.4683584950758735,28.84499931335449,-0.010299958316815405
4225,2002-12-06,27.73500061035156,27.8700008392334,27.11000061035156,27.434999465942386,71670200.0,0.002349133858994934,1.6666599742341472,-0.37267208779959715,44.24529235530683,54.60640069808455,0.9406415562959829,0.3794207113889989,-2.025339532544894,-2.9604318239525362,27.405931551662476,0.7600002288818395,0.6620963811881104,-0.47849941253662465,-1.7993729596839003,0.842374134610651,-1.1389361861102607,0.1819373610370114,1.6416549407959025,26.37131990194449,-31.484912151503792,0.6604367735736378,12,0.5599994659423864,-0.020000457763668322,-2.615000724792477,-3.5825004577636683,0.39999961853028054,4,0.005949125817474643,-1.1183412185344361,27.670000076293945,-2.1456210718901825,28.270000457763672,1.647886869902524,28.354999542236328,0.005949125817474643
4226,2002-12-09,26.76499938964844,27.61000061035156,26.7549991607666,27.5,63862800.0,-0.034973902987443406,-1.2649012980057404,-2.4499926885248446,40.08546880359324,52.79605291126403,1.7243576156638625,1.3571796345805076,-0.9436321280105417,-1.9913176125209198,26.066617516793844,0.9800014495849574,0.5677394601575365,-1.4092506408691357,-2.8539846327429252,0.03548335100465394,-2.1316176368060304,-0.6868836449322409,2.475656865051267,0.5089174608291649,-54.43943592339727,0.722366995936894,12,1.3524999618530238,0.9500007629394496,-1.5024995803833043,-2.4699993133544957,0.9099998474121094,0,0.013263644972181687,1.6666599742341472,27.73500061035156,-1.1183412185344361,27.670000076293945,-2.1456210718901825,28.270000457763672,0.013263644972181687
4227,2002-12-10,27.0049991607666,27.239999771118164,26.739999771118164,26.78000068664551,63730200.0,0.008966926082239368,-2.2786852440153087,-0.30612011874856937,46.20195534792326,52.42905229984655,1.2891459678801915,1.1837796789158865,-1.0424941540890273,-2.2184432768741473,25.44927539264207,0.5,0.37114361831074305,-1.1730008125305176,-2.604465019524053,0.2584633944630177,-1.8887329160272834,-0.4572687090337517,2.0368045264184573,13.38381065225561,-43.39626809831278,0.7157321034967675,12,1.1050004959106445,1.1050004959106445,-1.7424993515014648,-2.7099990844726562,-1.2749996185302734,1,0.03332721917601278,-1.2649012980057404,26.76499938964844,1.6666599742341472,27.73500061035156,-1.1183412185344361,27.670000076293945,0.03332721917601278
4228,2002-12-11,27.32999992370605,27.5049991607666,26.790000915527344,26.92499923706055,69186200.0,0.01203483699461172,-1.118521700061883,1.8000152588925404,40.27778408514634,50.48349216639025,0.8812370562541005,0.9114145814794234,-1.2598068575026673,-2.5121830171880646,24.555511674619915,0.7149982452392578,0.23884665251214443,-0.85175008773804,-2.2733924858851253,0.5698923104090454,-1.5625712868115826,-0.14092888866449726,1.4816233718723169,32.686983536572285,-19.684579624150174,0.7108211990735426,12,0.779999732971195,0.779999732971195,-1.272500038146969,-2.2399997711181605,-1.6649990081787074,2,0.023051561014463928,-2.2786852440153087,27.0049991607666,-1.2649012980057404,26.76499938964844,1.6666599742341472,27.73500061035156,0.023051561014463928
4229,2002-12-12,27.084999084472656,27.53000068664551,26.84499931335449,27.5,55242000.0,-0.008964538599243843,1.8842024108770417,-1.0246918813019108,30.374325747323397,47.18131671148152,0.9160944217720512,1.1695155410002656,-0.8977508570710668,-2.2011023705557733,23.415835906366375,0.6850013732910227,0.1044644516458817,-1.0670008659362793,-2.5561530280695948,0.4221512961970362,-1.811576947002937,-0.32242478486962156,1.5194618586596924,30.530883827386802,-15.688482510433694,0.7445760810666583,12,1.0250005722045898,1.0250005722045898,-1.0174994468688965,-1.9949989318847656,-1.5849990844726562,3,0.04098211732958501,-1.118521700061883,27.32999992370605,-2.2786852440153087,27.0049991607666,-1.2649012980057404,26.76499938964844,0.04098211732958501
4230,2002-12-13,26.25,26.875,26.2450008392334,26.84000015258789,65245400.0,-0.030828839309481326,-1.1000025431379779,1.4216839783068296,23.12029347356882,42.35245164320113,1.5031367585050077,1.9264724186895776,0.06007043031701187,-1.3299152215584549,22.094614502970177,0.8399982452392578,0.0399941192734552,-1.7897499084472663,-3.4930859560561522,-0.08641386083838043,-2.6414179322517093,-0.9380818846428234,2.168014825930932,0.3662389454106958,-37.68025173795876,0.851668023804443,12,1.2325000762939453,1.6125001907348633,-0.17500019073486328,-1.1599998474121094,-0.11000061035155895,4,0.08514288039434503,1.8842024108770417,27.084999084472656,-1.118521700061883,27.32999992370605,-2.2786852440153087,27.0049991607666,0.08514288039434503
4231,2002-12-16,27.239999771118164,27.274999618530273,26.334999084472656,26.5,60140400.0,0.03771427699497765,1.3209905032813483,-1.2542365758251706,35.13084925260975,39.671516933736015,0.2922595694727299,0.895349293868307,-0.776468416602313,-2.250458604845626,20.655350584643145,1.0249996185302734,-0.12556198291753518,-0.7445001602172852,-2.4775717817939302,0.9885714613593599,-1.611035971005606,0.1220356505710356,0.9172533764090645,77.4318326876547,44.12308541060323,0.866535810788322,12,0.24250030517578125,0.6225004196166992,-1.1649999618530273,-2.1499996185302734,-2.3150005340576136,0,0.03285611106034669,-1.1000025431379779,26.25,1.8842024108770417,27.084999084472656,-1.118521700061883,27.32999992370605,0.03285611106034669
4232,2002-12-17,27.18000030517578,27.4950008392334,26.88999938964844,27.209999084472656,49549800.0,-0.002202623584674157,1.0166638056546196,-0.040538903480396835,38.85964659846166,37.84838211793987,0.18780739276032676,0.945130933032214,-0.5650544829556701,-2.1407650906622244,19.037609336457972,0.6050014495849574,-0.30946205305834695,-0.7672496795654311,-2.537336211000028,1.0028368518691657,-1.6522929452827313,0.11779358615186908,0.7477825653561894,72.76261299372113,40.22408511380997,0.8850432657172989,12,0.21500015258789062,0.682499885559082,-1.1050004959106445,-2.0900001525878906,-2.595001220703125,1,0.01821188102748139,1.3209905032813483,27.239999771118164,-1.1000025431379779,26.25,1.8842024108770417,27.084999084472656,0.01821188102748139
4233,2002-12-18,26.76499938964844,27.20000076293945,26.395000457763672,26.920000076293945,62709400.0,-0.01526861335054186,1.251742618048547,5.166899796541082,29.411756583026346,36.41193024966218,0.4099877710609867,1.3784300354708812,-0.015491470570825783,-1.7011312110090024,18.50785136685461,0.8050003051757777,-0.560965661449714,-1.1490005493164013,-2.9837979991639365,0.685796900531134,-2.066399274240169,-0.23160182439263366,0.9608496371277013,40.46681806712103,12.130634845655674,0.9173987249237678,12,0.2925014495849574,1.0975008010864222,-0.5924992561340368,-1.6749992370605504,-2.3549995422363317,2,-0.038669899907130434,1.0166638056546196,27.18000030517578,1.3209905032813483,27.239999771118164,-1.1000025431379779,26.25,-0.038669899907130434
4234,2002-12-19,26.55500030517578,27.375,26.440000534057614,26.625,82686600.0,-0.007846033598412072,-5.23334562516677,0.45160893373532074,29.358627728955824,34.757856402289846,0.4975096781427588,1.528578608007166,0.3455228425392036,-1.4662726697889177,17.420150161556215,0.9349994659423864,-0.7489816858318612,-1.271249675750731,-3.192151397442977,0.6496520459415152,-2.231700536596854,-0.3107988149046079,0.993146939095233,24.799957275390625,-0.9586065358212856,0.9604508608461239,12,0.3725004196166992,1.307499885559082,-0.34875011444091797,-1.4650001525878906,-1.6000003814697301,3,-0.03351532213972408,1.251742618048547,26.76499938964844,1.0166638056546196,27.18000030517578,1.3209905032813483,27.239999771118164,-0.03351532213972408
4235,2002-12-20,26.520000457763672,26.86000061035156,26.47500038146973,26.7450008392334,98294600.0,-0.0013180134441680424,-1.4444417533045617,3.214305177111717,29.1105244162879,33.5384181370337,0.3822329690970534,1.4488402917369143,0.49572051830344677,-1.4054064895238731,15.864172254255642,0.38500022888182883,-0.9159594213787408,-1.1862495422363288,-3.1192782485933144,0.7467791641206567,-2.1527638954148216,-0.21973518905783607,0.8717692179028269,15.948370123730834,-7.4665317052207865,0.9665143531784925,12,0.36750030517578125,1.3424997329711914,-0.3137502670288086,-1.4300003051757812,-2.3999996185302734,4,-0.038461555058724284,-5.23334562516677,26.55500030517578,1.251742618048547,26.76499938964844,1.0166638056546196,27.18000030517578,-0.038461555058724284
4236,2002-12-23,27.0,27.13999938964844,26.45000076293945,26.524999618530273,48798400.0,0.018099529937821268,-1.2080023437571503,-2.111109227313186,37.80378516834792,32.60528811708088,-0.06808611681834975,0.846036478926294,0.09873539337370119,-1.8386825576947494,14.027887493253093,0.6899986267089915,-0.9496408196690211,-0.6007499694824219,-2.4392000066349517,1.237700067670108,-1.5199749880586886,0.31847504909384483,0.375,54.99993931165545,28.867493375387326,0.9192250185762656,12,-0.11249923706054688,0.8625001907348633,-0.5537500381469727,-1.9099998474121094,-3.270000457763672,0,-0.03185187445746518,-1.4444417533045617,26.520000457763672,-5.23334562516677,26.55500030517578,1.251742618048547,26.76499938964844,-0.03185187445746518
4237,2002-12-24,26.90999984741211,27.114999771118164,26.76000022888184,26.770000457763672,18386000.0,-0.0033333389847366446,-3.4374985098826123,0.2947353204543903,37.769781704688945,32.32662118591895,0.007846368151561478,0.8035732208906339,0.2656457356800246,-1.6913099407390213,11.969210063696416,0.3549995422363246,-1.0105149318740985,-0.5805001258850098,-2.2970204798792366,1.136020228109217,-1.4387603028821232,0.27776005111210367,0.3294002532958977,52.550982674259735,24.938857656441247,0.8582601769971141,12,-0.02249908447265625,0.9525003433227539,-0.012500286102294922,-1.8199996948242188,-2.629999160766598,1,-0.0737644229508404,-1.2080023437571503,27.0,-1.4444417533045617,26.520000457763672,-5.23334562516677,26.55500030517578,-0.0737644229508404
4238,2002-12-26,26.69499969482422,27.34499931335449,26.584999084472656,27.01499938964844,37228000.0,-0.007989600661724494,-1.8148108902357913,-2.285722070844712,40.57970854245053,33.460552607599745,0.13778917868102525,0.9279269905666112,0.5082865972840764,-1.41625199597895,10.481989083420762,0.7600002288818324,-0.9728285432822901,-0.7077502250671373,-2.3969591702454878,0.9814587201112133,-1.5523546976563125,0.136854247522038,-0.4499988555908203,27.272653092864747,-3.541378643174145,0.8446044725891751,12,0.1750011444091797,1.1675004959106445,0.30625009536743164,-1.6049995422363281,-3.0349998474121094,3,-0.07904104268488388,-3.4374985098826123,26.90999984741211,-1.2080023437571503,27.0,-1.4444417533045617,26.520000457763672,-0.07904104268488388
4239,2002-12-27,26.48500061035156,27.0,26.45000076293945,26.63999938964844,40891600.0,-0.007866607487295618,-3.8889152622832857,0.48437164723555076,38.251879025330425,35.141839891128804,0.28354593598699296,0.9873177511048894,0.7743597376565674,-1.1602189121060498,8.698233226509602,0.5499992370605504,-1.004135093619631,-0.7899992942810101,-2.338448381302392,0.7584497927403717,-1.564223837791701,-0.0157747507703192,-0.21799980163573807,3.9106038100149814,-26.330833705978016,0.7742245435106914,12,0.4299993515014684,1.3774995803833043,0.7837491035461461,-1.3950004577636683,-3.005001068115231,4,-0.0783462607181683,-1.8148108902357913,26.69499969482422,-3.4374985098826123,26.90999984741211,-1.2080023437571503,27.0,-0.0783462607181683
4240,2002-12-30,26.375,26.6200008392334,26.13500022888184,26.5049991607666,48019600.0,-0.004153317267003076,1.6944289914964437,0.8387108682811193,45.62780863558681,36.308168711459594,0.4616945923232265,0.9519869058122232,0.9345094771300602,-1.015693295712687,6.84431430829397,0.48500061035155895,-1.0324256457833414,-0.7767498970031745,-2.186939283040452,0.6334394890341031,-1.4818445900218116,-0.07165520398453751,0.9699993133544886,19.834706835564177,-13.582441658622812,0.7050946930186379,12,0.4400005340576172,1.432499885559082,0.8937497138977051,-1.2849998474121094,-2.6650009155273438,0,-0.053838865451903306,-3.8889152622832857,26.48500061035156,-1.8148108902357913,26.69499969482422,-3.4374985098826123,26.90999984741211,-0.053838865451903306
4241,2002-12-31,25.85000038146973,26.4950008392334,25.6299991607666,26.3700008392334,58208800.0,-0.019905198806834834,1.246756270714537,4.000029344014528,37.8293041170602,36.19368621352609,0.8591347980152335,1.3081749774446116,1.4662285064273348,-0.4734011165314591,5.631518745429047,0.8650016784667969,-1.0066469607436552,-1.1519995689392069,-2.4354955580216426,0.13149642014322893,-1.793747563480423,-0.5102515743979907,1.4707989501953058,12.828058374872613,-22.16797821505373,0.6417479945412171,12,0.6524991989135707,1.7049989700317347,1.6337494850158656,-0.5725002288818395,-2.5599994659423864,1,-0.06692454610083731,1.6944289914964437,26.375,-3.8889152622832857,26.48500061035156,-1.8148108902357913,26.69499969482422,-0.06692454610083731
4242,2003-01-02,26.86000061035156,26.875,25.854999542236328,26.149999618530273,67025200.0,0.03907157500878933,1.75675884662077,-1.3653853207644084,45.67219657428843,38.00040176811077,-0.2246559275655713,0.19018119725158655,0.48513870531134984,-1.4537530941577153,4.583671072856423,1.0249996185302699,-0.8268303146660081,-0.06724939346313974,-1.182009137059616,1.0475103501333365,-0.6246292652613796,0.49013047833510015,0.39316671447754103,71.72019476085292,34.92710690707223,0.5573798717982386,1,-0.35750102996825817,0.6949987411499059,0.8087491989135778,-1.5075006484985316,-3.1700000762939453,3,-0.11653019348439486,1.246756270714537,25.85000038146973,1.6944289914964437,26.375,-3.8889152622832857,26.48500061035156,-0.11653019348439486
4243,2003-01-03,26.895000457763672,26.899999618530273,26.440000534057614,26.795000076293945,55546800.0,0.0013030471562469614,7.363718333304498,0.1408454109524648,48.18008887810574,40.09167522912743,-0.26739531747629997,0.04942196480783423,0.49359198666380877,-1.4613944423058953,3.877881502516206,0.4599990844726598,-0.7763918506402518,0.03650045394897461,-0.8818853278352101,0.9548862357331593,-0.422692436943116,0.4956933448410652,0.29324014050292746,92.33580453169051,52.48889958854899,0.4591928908920921,1,-0.407501220703125,0.659998893737793,0.8849992752075195,-1.4575004577636719,-3.6750011444091832,4,-0.09722995823051939,1.75675884662077,26.86000061035156,1.246756270714537,25.85000038146973,1.6944289914964437,26.375,-0.09722995823051939
4244,2003-01-06,27.38500022888184,27.614999771118164,26.899999618530273,27.01000022888184,59456200.0,0.01821899099379709,-1.4033569267066441,3.7499856949398236,61.64103254309734,43.70617613210626,-0.7009952870218541,-0.48804643101365386,0.028973042392113513,-1.9096518018761905,3.59618931251498,0.7199993133544922,-0.7479229929401612,0.540750217437747,-0.33234626647895027,1.4138467013544442,0.10420197547939836,0.9772984593960956,-1.755001068115238,88.41312486067248,41.772259332683305,0.43654824195834885,1,-0.7625007629394567,0.16999912261962535,0.41999959945678356,-1.9475002288818395,-4.165000915527351,0,-0.13602338325128527,7.363718333304498,26.895000457763672,1.75675884662077,26.86000061035156,1.246756270714537,25.85000038146973,-0.13602338325128527
4245,2003-01-07,27.899999618530273,28.0049991607666,27.34000015258789,27.459999084472656,80517400.0,0.018805893202267887,1.04615199523456,1.1733347574869792,57.50000216744277,45.89464468756124,-1.117134386923027,-1.043554276162709,-0.42238351288020226,-2.400646760227538,4.15000552278036,0.6649990081787109,-0.6101479240210992,1.047499656677246,0.13666171357150603,1.9583375997829862,0.5920806851243761,1.5029186282301161,-2.23030044555664,95.57896664268092,50.65047665568001,0.4554189715528697,1,-1.0825004577636719,-0.3450002670288086,-0.09499979019165039,-2.4624996185302734,-4.404998779296875,1,-0.1584229439687277,-1.4033569267066441,27.38500022888184,7.363718333304498,26.895000457763672,1.75675884662077,26.86000061035156,-0.1584229439687277
4246,2003-01-08,27.1200008392334,27.774999618530273,27.05500030517578,27.684999465942386,64566000.0,-0.02795694587676001,-1.0719413798781492,-1.2840862293930817,49.41406737489444,47.18845420647297,-0.35573245379002216,-0.24832793020461708,0.3901341191122114,-1.6014145321815043,4.238429593685781,0.8449993133544922,-0.4668953407147356,0.24975080490112234,-0.667719564178185,1.1672211739804297,-0.20898437963852956,0.7084859894407742,-1.356889666748046,58.837280067138686,16.709619844634112,0.4587351845396534,1,-0.3025016784667969,0.4349985122680664,0.6849989891052246,-1.6825008392333984,-2.970001220703125,2,-0.12573752393944004,1.04615199523456,27.899999618530273,-1.4033569267066441,27.38500022888184,7.363718333304498,26.895000457763672,-0.12573752393944004
4247,2003-01-09,27.90500068664551,27.959999084472656,27.26499938964844,27.36000061035156,61808000.0,0.028945421206495237,1.122146607378406,-0.9646042495155726,60.382533120664384,49.38876804849672,-1.1004753259723543,-1.0144564988139706,-0.3407878066722354,-2.3642571517053526,4.394302065028595,0.8399982452392578,-0.28982375759758483,0.98975057601929,-0.03729145860621941,2.0167926106447993,0.47622955870653527,1.5032715933320446,-2.0522139946289073,93.6103155354599,49.154552974241604,0.513521017312755,1,-1.0875015258789098,-0.7300014495849645,-0.02000093460083363,-2.3875007629394567,-2.945001602172855,3,-0.16538253565880634,-1.0719413798781492,27.1200008392334,1.04615199523456,27.899999618530273,-1.4033569267066441,27.38500022888184,-0.16538253565880634
4248,2003-01-10,27.959999084472656,28.149999618530273,27.45000076293945,27.54999923706055,67730200.0,0.001970915480158597,-1.2950902712201315,0.7522931926911647,63.167760309523466,52.15719930229595,-1.0696479444977527,-1.0749502093531191,-0.34188848513625913,-2.4125207128125936,4.98419244465682,0.6999988555908239,-0.1989043291821524,1.013249015808107,-0.1021938684303727,2.1286919000465865,0.45552757368886887,1.570970457927345,-2.0211238937060507,84.79995727539062,36.293998081847484,0.5577214421192391,1,-1.0699996948242188,-0.7849998474121094,0.0025005340576171875,-2.4424991607666016,-3.429998397827145,4,-0.15271812196826395,1.122146607378406,27.90500068664551,-1.0719413798781492,27.1200008392334,1.04615199523456,27.899999618530273,-0.15271812196826395
4249,2003-01-13,28.19499969482422,28.375,27.88500022888184,28.26000022888184,60817800.0,0.008404886196225592,2.3220314874082453,-0.1585379469477859,65.13098859656259,54.32421929795993,-1.1583939086616795,-1.288595527005917,-0.5359131280132132,-2.6316873718892353,5.733224214201506,0.4899997711181605,-0.08888124834797395,1.1927495956420913,-0.05434557264033657,2.439844763924519,0.5692020115008773,1.8162971797833052,-2.123457038391795,86.36361009161055,32.34559772400637,0.6235475841412133,1,-1.192500114440918,-1.1075000762939453,-0.12125015258789062,-2.677499771118164,-4.055000305175778,0,-0.17644974056811202,-1.2950902712201315,27.959999084472656,1.122146607378406,27.90500068664551,-1.0719413798781492,27.1200008392334,-0.17644974056811202
4250,2003-01-14,28.48500061035156,28.5,28.09499931335449,28.165000915527344,54206400.0,0.01028554419812866,1.3142997275204562,-4.9230317791011755,63.89149982264682,57.220018820802885,-1.2489566068620448,-1.4783672565602366,-0.7865262400421393,-2.9139068607177876,5.829848753288387,0.40500068664551137,0.029338162946544344,1.3710004806518512,0.012183062583467574,2.729817898720235,0.6915917716176594,2.050409189686043,-2.2291813664337283,98.96197973590121,43.20645472211572,0.6794087090341924,1,-1.3075008392333949,-1.4200010299682582,-0.37875080108642223,-2.9675006866455043,-3.8550014495849574,1,-0.18483416479491832,2.3220314874082453,28.19499969482422,-1.2950902712201315,27.959999084472656,1.122146607378406,27.90500068664551,-0.18483416479491832
4251,2003-01-15,28.13500022888184,28.65999984741211,28.09499931335449,28.5,59622600.0,-0.012287181813944836,-1.5393191004204478,-1.1406253725293867,60.92775110059684,58.91508043483715,-0.6042902779703816,-1.1150467907086998,-0.39281706776765546,-2.5656656908464512,6.536826466796483,0.5650005340576207,0.18356291706398054,0.9762500762939474,-0.45695330562555725,2.409453458213452,0.2596483853341951,1.6928517672536998,-1.6547629093557923,62.365631092917404,5.948441077883501,0.7166016909597519,1,-0.5850000381469762,-0.990000724792484,-0.13000011444092152,-2.617500305175785,-4.065000534057621,2,-0.16491911682606897,1.3142997275204562,28.48500061035156,2.3220314874082453,28.19499969482422,-1.2950902712201315,27.959999084472656,-0.16491911682606897
4252,2003-01-16,27.67499923706055,28.32500076293945,27.55500030517578,28.15999984741211,81371000.0,-0.01634977743305921,-1.1241436644322043,1.3287696287199886,58.37606664832139,60.04796685375,-0.018465947536821403,-0.6493529684019244,0.05647989061695213,-2.102053257109194,7.1313193794116465,0.7700004577636683,0.29405328952827503,0.4914991378784208,-0.960225936670124,1.9432242124269656,-0.23436339939584983,1.2173616751526914,-0.933190414188175,18.594929286178708,-39.794160920753455,0.7258625372742723,1,0.10500049591064098,-0.529999732971195,0.2412505149841273,-2.1574993133544957,-3.484998703002937,3,-0.1273712634401748,-1.5393191004204478,28.13500022888184,1.3142997275204562,28.48500061035156,2.3220314874082453,28.19499969482422,-0.1273712634401748
4253,2003-01-17,25.729999542236328,26.5,25.65500068664551,26.46999931335449,155876000.0,-0.07028002704403347,1.11249526143751,1.5257708038382924,45.023064210641735,58.201525927921594,1.9488410144523414,1.2797446085203816,1.958604765002626,-0.16375748378677457,7.475690312953645,2.019998550415039,0.4568685498278917,-1.4017505645751953,-2.98419449911383,0.1806933699634392,-2.192972531844511,-0.6105285973058798,2.9300003051757812,2.495802879748026,-60.190888622811855,0.7912219672693169,1,1.4275007247924805,1.4149999618530273,2.380000114440918,-0.21249961853027344,-2.119998931884769,4,-0.029926174561320962,-1.1241436644322043,27.67499923706055,-1.5393191004204478,28.13500022888184,1.3142997275204562,28.48500061035156,-0.029926174561320962
4254,2003-01-21,25.665000915527344,26.07500076293945,25.645000457763672,25.934999465942386,86159200.0,-0.002526180639929154,-1.7742002965624366,0.3648630188183264,45.29178144913018,56.845056959220194,1.9491765251109747,1.3435315617156043,1.9734476840360706,-0.09584951166321076,8.07615367889652,0.4300003051757777,0.507818296795211,-1.4222492218017564,-3.1189159067472225,0.27441746314370974,-2.2705825642744877,-0.5739158793290251,2.934898948669435,0.6633652342464991,-64.65777973989744,0.8483333424727328,1,1.4874992370605469,1.4799985885620117,2.4449987411499023,-0.14750099182128906,-2.0850009918212926,1,-0.04422365822691854,1.11249526143751,25.729999542236328,-1.1241436644322043,27.67499923706055,-1.5393191004204478,28.13500022888184,-0.04422365822691854
4255,2003-01-22,25.5,26.20000076293945,25.45499992370605,25.795000076293945,86948000.0,-0.006429024338258205,-2.87013192899706,1.0925987411431293,47.562670894358064,56.639346239160595,1.942176282281185,1.5053801436644676,2.101782811931187,0.08278682451177843,8.77405365699584,0.7450008392333984,0.5361664914924091,-1.536250114440918,-3.361182153080943,0.288681924199107,-2.4487161337609287,-0.6237840951209073,2.981703887939453,1.404058576136053,-67.64246743179746,0.9124660193200119,1,1.557499885559082,1.557499885559082,2.609999656677246,0.037499427795410156,-1.7999992370605504,2,-0.0533333572686886,-1.7742002965624366,25.665000915527344,1.11249526143751,25.729999542236328,-1.1241436644322043,27.67499923706055,-0.0533333572686886
4256,2003-01-23,26.13999938964844,26.270000457763672,25.729999542236328,25.97500038146973,71374800.0,0.025098015280331065,1.5411739362633545,-0.5593185271393011,44.71364552991267,54.89835872907708,1.2835204871957373,0.8407540840036063,1.446466766001965,-0.5492974451009438,9.727153710666341,0.7700004577636719,0.458637264789882,-0.8532506942748981,-2.721785821630256,1.0152844330804598,-1.787518257952577,0.08101686940278086,2.1601022604370073,23.867570231281153,-42.98842934005711,0.9342675636776782,1,0.917500495910641,0.917500495910641,1.5325007438659632,-0.587499618530277,-2.5999984741210973,3,-0.05776588615682243,-2.87013192899706,25.5,-1.7742002965624366,25.665000915527344,1.11249526143751,25.729999542236328,-0.05776588615682243
4257,2003-01-24,24.92499923706055,26.024999618530273,24.85000038146973,26.01499938964844,103027000.0,-0.04648049659362408,1.1171145783215413,-6.606101240362052,37.67207917766757,52.06550526998198,2.2700762797686878,2.002064992177033,2.6517035347575835,0.6786083783117789,11.018125379481777,1.289999008178711,0.3324087817342196,-1.9690008163452113,-4.054438108505398,0.11643647581497518,-3.0117194624253045,-0.926282170265118,3.204396309442135,4.54538623818745,-56.64674200088804,1.0427186460800923,1,1.8300008773803675,1.8300008773803675,2.747500896453854,0.6275005340576136,-1.8549995422363317,4,-0.034302891410526004,1.5411739362633545,26.13999938964844,-2.87013192899706,25.5,-1.7742002965624366,25.665000915527344,-0.034302891410526004
4258,2003-01-27,24.584999084472656,25.29999923706055,24.20499992370605,24.65999984741211,114838600.0,-0.01364092930772709,-1.6227557220521671,0.06880802976163396,32.14284584751374,48.400156075643224,2.3255419805176594,2.2934716268680972,2.9673108847462935,1.046114312490836,12.233773265619886,1.0949993133544993,0.289938438603901,-2.2035009384155266,-4.530788065921584,0.12378618909053074,-3.367144502168557,-1.0398573746624962,3.2820448488273932,18.40189164600002,-37.72158111376311,1.1636435637530287,1,1.8475008010864258,1.8475008010864258,3.0437512397766113,0.9675006866455078,-1.1449985504150426,0,-0.01606664897801502,1.1171145783215413,24.92499923706055,1.5411739362633545,26.13999938964844,-2.87013192899706,25.5,-0.01606664897801502
4259,2003-01-28,24.40999984741211,24.85000038146973,24.28000068664551,24.84499931335449,86151200.0,-0.007118130712930215,1.5617871578035587,5.799933879253297,26.733328942191804,44.27147042225933,2.1313061787202017,2.4296139793027933,3.1016797326748176,1.238380520717456,13.720385274174463,0.5699996948242188,0.09642690114784713,-2.2747501373291,-4.832591756590926,0.2830914819327255,-3.553670946960011,-0.9958293276981891,3.0908396849285396,9.927354512748906,-39.50311668857627,1.2789208096309126,1,2.0225000381469727,2.0225000381469727,3.0500006675720215,1.1424999237060547,-1.1399993896484375,1,-0.03277342245233006,-1.6227557220521671,24.584999084472656,1.1171145783215413,24.92499923706055,1.5411739362633545,26.13999938964844,-0.03277342245233006
4260,2003-01-29,24.95499992370605,25.020000457763672,23.96500015258789,24.364999771118164,106884000.0,0.022326918463775547,1.9305514347475947,-1.3563238550413288,35.09978597787524,41.4016965197347,1.154304454797579,1.868579522333711,2.495270582231445,0.7323540770872654,15.272421152861787,1.0550003051757812,-0.12529160021690444,-1.6587500572204625,-4.329149219916356,1.0116491054754313,-2.9939496385684095,-0.3235504758725156,2.2162556477711384,42.95009284359562,-5.07193601677627,1.3351995813479478,1,1.1900005340576207,1.3575000762939489,2.4400005340576207,0.5974998474121129,-1.3950004577636648,2,-0.05509917868979097,1.5617871578035587,24.40999984741211,-1.6227557220521671,24.584999084472656,1.1171145783215413,24.92499923706055,-0.05509917868979097
4261,2003-01-30,24.1200008392334,25.084999084472656,24.09499931335449,25.07999992370605,87877400.0,-0.033460191826305885,1.0412421002127656,-1.6271166715158607,24.12849926183111,37.59641125456912,1.5196945716191976,2.7060675012934894,3.2627274455156403,1.5866183574868273,16.19096284593101,0.9899997711181676,-0.427024069172802,-2.407249164581298,-5.2857804760890765,0.4712821469264803,-3.8465148203351873,-0.9679835088274089,2.666504081977074,7.524307127652581,-33.29640373676906,1.4392656557538894,1,1.1124992370605469,2.1924991607666016,3.2549996376037598,1.4324989318847656,-1.1700000762939489,3,-0.01741293788061482,1.9305514347475947,24.95499992370605,1.5617871578035587,24.40999984741211,-1.6227557220521671,24.584999084472656,-0.01741293788061482
4262,2003-01-31,23.729999542236328,24.17499923706055,23.51499938964844,23.72500038146973,106858400.0,-0.016169207438944122,-2.1058732716102537,-0.00520746409809771,22.35294968290644,35.07750964037631,1.4429947686986964,3.0035472716102447,3.592802027214013,1.986787042003467,17.893232256931054,0.6599998474121094,-0.7812185702392682,-2.6407504081726074,-5.772330428853287,0.49082961250807244,-4.206540418512947,-1.0749603978322675,2.7179248067394326,12.044827505144834,-22.253907458315982,1.5657900103403393,1,1.1625003814697266,2.3575000762939453,3.64500093460083,1.822500228881836,-0.9300003051757777,4,-0.008006684802956299,1.0412421002127656,24.1200008392334,1.9305514347475947,24.95499992370605,1.5617871578035587,24.40999984741211,-0.008006684802956299
4263,2003-02-03,24.28000068664551,24.54999923706055,23.729999542236328,23.96500015258789,80129800.0,0.023177461231309815,-1.0891665269567379,63.01068294548616,25.423741395680764,32.86994963443749,0.7439112646104036,2.3690546920497013,3.003987406315499,1.4415526389915776,19.507396262044068,0.8199996948242223,-1.1150692471279413,-1.9599992752075153,-5.215335023837628,1.2953364734225978,-3.58766714952257,-0.3323314008924605,1.7573141680244255,48.72620673233466,20.145289398458104,1.627667874315056,2,0.6124992370605433,1.807498931884762,3.094999790191647,2.2124986648559535,-0.8900012969970703,0,-0.04983529479415616,-2.1058732716102537,23.729999542236328,1.0412421002127656,24.1200008392334,1.9305514347475947,24.95499992370605,-0.04983529479415616
4264,2003-02-04,23.65999984741211,23.96999931335449,23.440000534057614,23.899999618530273,81854800.0,-0.02553545394149903,1.7894734200342841,-0.7619027435498337,20.916216943322254,29.909232528766843,1.1729404864772093,2.8413570270181765,3.5488007118219826,2.07242345555634,20.97263550633041,0.8400001525878977,-1.448198453177742,-2.39375009536743,-5.796174774432892,1.0086745836980313,-4.094962434900161,-0.6925377558346995,2.0241908421548196,13.373830226111059,-6.043929609166925,1.7012123395327317,2,1.1950006484985352,2.390000343322754,3.7062506675720215,3.0399999618530273,1.010000228881836,1,-0.009298364952380123,-1.0891665269567379,24.28000068664551,-2.1058732716102537,23.729999542236328,1.0412421002127656,24.1200008392334,-0.009298364952380123
4265,2003-02-05,23.479999542236328,24.26499938964844,23.364999771118164,23.915000915527344,101072000.0,-0.007607789785994856,-1.7067620435276543,1.8125074505877024,21.353848653036593,27.31369954244728,1.1580520841404045,2.8177090814766927,3.6303065083824073,2.273773912999715,21.873505689113614,0.899999618530277,-1.5562158754526436,-2.352750396728517,-5.823745348422516,1.1182445549654823,-4.088247872575515,-0.6172529208815192,1.84512072244911,6.686035873693549,-6.997588504442009,1.7354974758469992,2,1.2150001525878906,2.5325002670288086,3.908750534057617,3.7725000381469727,1.3800010681152308,2,-0.008943743124649739,1.7894734200342841,23.65999984741211,-1.0891665269567379,24.28000068664551,-2.1058732716102537,23.729999542236328,-0.008943743124649739
4266,2003-02-06,23.709999084472656,23.809999465942386,23.28000068664551,23.43000030517578,83312000.0,0.009795551393542379,1.2083303530982197,-0.6436733226346759,24.88917085059289,25.89337639499454,0.6114032523777553,2.4444713990861544,3.296329106678698,2.0606112069970166,23.27894963757462,0.529998779296875,-1.6698773827273214,-1.952250766754151,-5.491347558945964,1.5868460254376622,-3.7217991628500577,-0.18270237065824446,1.2622994913706727,33.85818020710498,19.936749704130094,1.769548396095906,2,0.5800008773803746,2.2600011825561523,3.6012511253356934,3.5425004959106445,2.220001220703125,3,-0.006326428693474884,-1.7067620435276543,23.479999542236328,1.7894734200342841,23.65999984741211,-1.0891665269567379,24.28000068664551,-0.006326428693474884
4267,2003-02-07,23.290000915527344,23.97500038146973,23.20499992370605,23.940000534057614,75208000.0,-0.0177139681637678,1.1388922002611996,-2.32143732970026,30.84773127279763,25.749474775581636,0.8661744535382887,2.6361550145904467,3.6051640399701697,2.496212747393958,24.433757642480103,0.770000457763679,-1.817866229849809,-2.1414989471435533,-5.666670135377085,1.3836722410899789,-3.9040845412603176,-0.37891335302678897,1.3438380824764202,6.319779569946074,-8.673197218179297,1.7625855941167656,2,0.8549985885620117,2.6424989700317383,3.738748550415039,3.962498664855957,2.75,4,-0.014598546123766654,1.2083303530982197,23.709999084472656,-1.7067620435276543,23.479999542236328,1.7894734200342841,23.65999984741211,-0.014598546123766654
4268,2003-02-10,23.690000534057614,23.76000022888184,23.270000457763672,23.399999618530273,74081400.0,0.017174736058665818,1.2790670853959087,-0.44615551649563795,35.27218192436543,26.698236218045373,0.364163953399558,2.0025262285727017,3.1177954567480164,2.118212821474412,25.41765172072379,0.4899997711181676,-1.9995795487133385,-1.5279994010925328,-4.9232071312244905,1.8672083290394248,-3.2256032661585117,0.16960446397344597,0.6580706490866071,45.75479761401331,27.7533588650154,1.6976038650659795,2,0.45499897003174183,2.2424993515014684,3.338748931884769,3.762498855590824,2.629999160766605,0,-0.03756864824538797,1.1388922002611996,23.290000915527344,1.2083303530982197,23.709999084472656,-1.7067620435276543,23.479999542236328,-0.03756864824538797
4269,2003-02-11,23.21999931335449,23.834999084472656,23.0,23.649999618530273,84292000.0,-0.019839645846669973,1.0874997019764918,-1.4827549919760374,33.73751346503742,26.546872605507836,0.7237186061834997,2.1931464183492686,3.474144520356358,2.604031608945963,26.27460238196604,0.8349990844726562,-2.039466357752783,-1.7492506027221708,-4.949489615074619,1.450988409630277,-3.3493701088983947,-0.14913109654594692,0.8994576179020974,17.391258458680298,-2.597704938077648,1.6001195061762234,2,0.8225002288818395,2.610000610351566,3.8012499809265172,4.232500076293949,3.0300006866455114,1,0.007321278265334907,1.2790670853959087,23.690000534057614,1.1388922002611996,23.290000915527344,1.2083303530982197,23.709999084472656,0.007321278265334907
4270,2003-02-12,23.21999931335449,23.54999923706055,23.1299991607666,23.274999618530273,71315200.0,0.0,-2.5744594506850507,0.12790759567786955,27.080065215145552,26.87482437809833,0.5048135816343056,1.874592873264266,3.3645967107989456,2.624400718583985,27.028742485416384,0.42000007629394887,-2.009461297319632,-1.486000537872318,-4.312962047517669,1.3409609717730326,-2.8994812926949933,-0.07251978304964268,0.6755662316507802,22.56402331072511,2.939037614282565,1.413480754822675,2,0.5550003051757848,2.610000610351566,3.868750095367435,4.232500076293949,3.35000038146973,2,0.062446201800941514,1.0874997019764918,23.21999931335449,1.2790670853959087,23.690000534057614,1.1388922002611996,23.290000915527344,0.062446201800941514
4271,2003-02-13,23.4950008392334,23.559999465942386,23.065000534057614,23.20499992370605,73558200.0,0.011843304651639075,1.357148047229785,-5.272714662227495,36.83243264129037,28.483655817918766,0.14732524277146908,1.3008458606954818,2.9808231160467002,2.3694984980906924,27.655564966014012,0.49499893188477273,-1.9198027344838025,-0.9789990425109849,-3.3451028504006004,1.3871047653786306,-2.1620509464557927,0.20405286143382284,0.3399982452392578,50.769296980912635,28.029099528182257,1.1830519039448073,2,0.279998779296875,2.3349990844726562,3.6912484169006348,3.957498550415039,1.7950000762939453,3,0.058097455729339664,-2.5744594506850507,23.21999931335449,1.0874997019764918,23.21999931335449,1.2790670853959087,23.690000534057614,0.058097455729339664
4272,2003-02-14,24.149999618530273,24.25,23.38500022888184,23.625,90446400.0,0.027878219021091333,1.386205009615653,1.8103377969534913,46.21410441777736,30.793696153707277,-0.49375480129274507,0.3881217373499304,2.238217340447971,1.756415229416394,28.801131011000447,0.8649997711181605,-1.941678186593979,-0.14775028228759624,-1.9732954797800915,1.677794915204899,-1.0605228810338438,0.7650223164586514,-1.1499996185302734,91.99996948242188,65.87262476074302,0.9127725987462469,2,-0.5174999237060547,1.6800003051757812,3.0362496376037598,3.302499771118164,1.3400001525878906,4,0.07370603373756235,1.357148047229785,23.4950008392334,-2.5744594506850507,23.21999931335449,1.0874997019764918,23.21999931335449,0.07370603373756235
4273,2003-02-18,24.959999084472656,24.989999771118164,24.399999618530273,24.6200008392334,57415500.0,0.03354035108641873,1.950003576282097,0.6476161757813778,54.31033812681653,34.50415406298442,-1.3378409416774097,-0.5085980869508937,1.3509570700623321,0.9901936517484593,29.000366209333283,0.8400001525878906,-1.782071877588578,0.7007492065429695,-1.0274998272955465,2.4289982403814854,-0.1633753103762885,1.5648737234622274,-1.9349990844726577,98.49242763336346,67.41121608998957,0.8641245169192576,2,-0.9649991989135742,0.8700008392333984,2.036250114440918,2.4925003051757812,0.29000091552734375,1,0.04326930571590215,1.386205009615653,24.149999618530273,1.357148047229785,23.4950008392334,-2.5744594506850507,23.21999931335449,0.04326930571590215
4274,2003-02-19,24.53000068664551,24.8799991607666,24.170000076293945,24.81999969482422,46902700.0,-0.01722750054484745,2.4634275692347773,-0.85294266143825,46.60814622134873,37.31018712613021,-0.8621154035693657,-0.17706931919891034,1.7164478590322467,1.4549682587450974,29.30129550120368,0.7899990081787109,-1.5675690755873646,0.32750082015991566,-1.2764594877105182,1.9314611280303495,-0.47447933377530305,1.1294809740951344,-1.4264006958007869,76.1039341929784,44.60219553545665,0.8019801539352175,2,-0.5350008010864293,1.2999992370605433,2.502498626708981,2.922498703002926,0.5100002288818324,2,0.07297182870252472,1.950003576282097,24.959999084472656,1.386205009615653,24.149999618530273,1.357148047229785,23.4950008392334,0.07297182870252472
4275,2003-02-20,24.13999938964844,24.8700008392334,24.10000038146973,24.770000457763672,50897200.0,-0.015898951735838773,-1.1690181708771783,2.1724249061121013,50.17180880506611,40.119369121071685,-0.4119707614279129,0.1115386822808695,2.033984208784826,1.8803058699003472,29.462971740540073,0.7700004577636683,-1.4163194849335774,0.005499553680422764,-1.477611742774311,1.4886108501351565,-0.7360560945469423,0.7470552019077878,-0.9609434075927794,55.84411852715002,20.42912686964931,0.7415556482273663,2,-0.14499950408935902,1.6900005340576136,2.905000209808346,3.3124999999999964,0.5300006866455043,3,0.08740682119720167,2.4634275692347773,24.53000068664551,1.950003576282097,24.959999084472656,1.386205009615653,24.149999618530273,0.08740682119720167
4276,2003-02-21,24.6299991607666,24.79999923706055,23.70000076293945,24.290000915527344,56853200.0,0.020298251180912663,2.235297252570005,-0.53967883936519,57.60134803151636,43.09199320537376,-0.8467939236839079,-0.524266213741214,1.5069900831588967,1.4364348806798084,29.908499448254567,1.0999984741211009,-1.1421427365005314,0.5709993362426751,-0.6039745174814328,1.745973189966783,-0.0164875906193771,1.1584862631047272,-1.3785054271484398,77.57004903254015,37.57962312231746,0.5874869268620535,2,-0.6349992752075195,1.2000007629394531,2.491250514984131,2.9250001907348633,-0.4200000762939453,4,0.07876575721317391,-1.1690181708771783,24.13999938964844,2.4634275692347773,24.53000068664551,1.950003576282097,24.959999084472656,0.07876575721317391
4277,2003-02-24,24.06999969482422,24.5,23.84000015258789,24.440000534057614,62403700.0,-0.02273647929450251,1.6938781865387835,-1.08824337894163,48.22933348600701,44.53167671222283,-0.18384983771240115,-0.03331343622385674,2.0149881147373065,2.051830251334252,29.55761670036967,0.7899990081787109,-0.8647741524849408,0.053749847412110086,-1.0485245189694794,1.1560242137936996,-0.49738733577868643,0.6048870306029066,-0.7489657197060566,28.682109795351877,-9.781810852559389,0.5511371831907949,2,-0.07499980926513672,1.5925006866455078,3.2775001525878906,3.484999656677246,0.28000068664551137,0,0.050685551980520493,2.235297252570005,24.6299991607666,-1.1690181708771783,24.13999938964844,2.4634275692347773,24.53000068664551,0.050685551980520493
4278,2003-02-25,24.190000534057614,24.270000457763672,23.3799991607666,23.540000915527344,68113000.0,0.004985494007264002,1.197535515561385,-1.75675174109606,54.88030242198219,46.880875485216684,-0.2519636361274884,-0.19439036057211823,1.8328307554960013,1.9686064228999847,28.86764698348069,0.8900012969970703,-0.6320201599351378,0.19350061416625763,-0.8796358722652826,1.2666371005977979,-0.34306762904951427,0.7300688573820295,0.7999992370605504,54.00009155273414,11.851763430588981,0.5365682432157708,2,-0.162500381469723,0.5599994659423864,3.27249908447266,3.364998817443851,1.529998779296875,1,0.05374118265232175,1.6938781865387835,24.06999969482422,2.235297252570005,24.6299991607666,-1.1690181708771783,24.13999938964844,0.05374118265232175
4279,2003-02-26,23.61000061035156,24.46999931335449,23.57999992370605,24.06999969482422,57096000.0,-0.02397684625469354,-2.4230715621904677,-0.7076913145161147,51.114932352896886,49.55141627830017,0.4349113595694689,0.34003647375947565,2.3505512943362312,2.5873338611975107,28.023074200731706,0.8899993896484375,-0.46556204103599086,-0.3464993476867697,-1.4143652667466569,0.7213665713731174,-0.8804323072167151,0.18743361184317564,1.3477991485595737,15.436321509491691,-29.909001291777365,0.5339329595299444,2,0.4174995422363317,1.024999618530277,3.541249275207523,3.944998741149906,2.119998931884769,2,0.06946206468666505,1.197535515561385,24.190000534057614,1.6938781865387835,24.06999969482422,2.235297252570005,24.6299991607666,0.06946206468666505
4280,2003-02-27,23.57999992370605,24.209999084472656,23.29999923706055,23.899999618530273,75434300.0,-0.0012706770804721268,-1.0681789611031485,0.6956528950292761,48.845477973846585,50.886199093028644,0.5826167922357612,0.2758888503543737,2.3435585541170028,2.6627474854786186,27.006127997982077,0.9099998474121058,-0.3508219163295294,-0.30775003433227965,-1.2774838604916958,0.6619837918271365,-0.792616947411986,0.17711687874742665,1.3462438232421903,18.666712443033383,-26.969566923344537,0.4848669130797075,2,0.5649995803833043,1.0550003051757848,3.568749904632572,3.9749994277954137,1.5100002288818395,3,0.06191692097307788,-2.4230715621904677,23.61000061035156,1.197535515561385,24.190000534057614,1.6938781865387835,24.06999969482422,0.06191692097307788
4281,2003-02-28,23.70000076293945,24.06999969482422,23.54999923706055,23.739999771118164,56585400.0,0.005089094131538019,-2.058807689934352,0.12499701976492877,53.84615109345072,51.734204279214566,0.5528962042762728,0.1294461009687069,2.1552804494215536,2.59754149586551,26.04341474939383,0.5200004577636683,-0.17051350152944522,-0.16674919128418253,-1.1334921582483233,0.7999937756799582,-0.6501206747662529,0.31662229219788784,1.1611932036132835,33.33343929707841,-16.562454472199896,0.4833714834820699,2,0.4449987411499059,0.9349994659423864,3.3574991226196325,3.767498970031742,1.4699993133544957,4,0.040928239752267004,-1.0681789611031485,23.57999992370605,-2.4230715621904677,23.61000061035156,1.197535515561385,24.190000534057614,0.040928239752267004
4282,2003-03-03,23.540000915527344,24.1200008392334,23.399999618530273,24.020000457763672,50653500.0,-0.00675104819668626,1.117649698751248,12.00028610938809,48.52652693688555,51.09155859144445,0.6898089059345445,0.28931523759217015,2.24567034790784,2.8097266986507883,24.6564285182108,0.720001220703125,0.05832063732846393,-0.31724910736084055,-1.293339171694548,0.6588409569728668,-0.805294139527696,0.1707959248060149,1.2587452618457036,20.51296263390139,-28.67133487495285,0.4880450321668539,3,0.5499982833862305,0.972498893737793,3.5174989700317383,3.9274988174438477,2.0399990081787074,0,0.02846211312181257,-2.058807689934352,23.70000076293945,-1.0681789611031485,23.57999992370605,-2.4230715621904677,23.61000061035156,0.02846211312181257
4283,2003-03-04,23.06999969482422,23.65999984741211,23.059999465942386,23.57999992370605,56605700.0,-0.019966066373137026,-1.264149449568705,1.0625014901175331,48.52652693688556,51.304712004281875,0.9649998455972053,0.6999026722424126,2.652543724854869,3.3222054572013207,23.954478680108128,0.600000381469723,0.17320196302544844,-0.726750278472899,-1.74173391332684,0.28823335638104197,-1.2342420958998694,-0.2192584610459285,1.668796604936329,0.7092361676624782,-50.328083799446325,0.5074918174269712,3,0.8950004577636719,1.0799999237060547,3.685000419616699,4.095000267028809,1.5,1,0.05548334215768036,1.117649698751248,23.540000915527344,-2.058807689934352,23.70000076293945,-1.0681789611031485,23.57999992370605,0.05548334215768036
4284,2003-03-05,23.440000534057614,23.54999923706055,23.04999923706055,23.06999969482422,55415900.0,0.016038181366617277,-1.4390139514977698,-0.7254915160422889,52.01466212349972,51.509473484107836,0.4739649778492101,0.3294669025193464,2.2291828584737416,3.0052485073603172,22.992099630777258,0.5,0.18904911594059115,-0.3457494735717823,-1.3716827360904666,0.680183788946902,-0.8587161048311245,0.16721715768755985,1.1980679556738458,33.62080588778818,-20.149954673337405,0.5129666312593414,3,0.4849987030029368,0.6024990081787145,2.9924993515014684,3.4024991989135778,1.149999618530277,2,0.09726957027940797,-1.264149449568705,23.06999969482422,1.117649698751248,23.540000915527344,-2.058807689934352,23.70000076293945,0.09726957027940797
4285,2003-03-06,23.270000457763672,23.5,23.1299991607666,23.170000076293945,54607600.0,-0.007252562816580821,-3.111069903468153,0.2702706882419982,47.899156670749676,50.43145222180043,0.5672276111594385,0.5090257281619657,2.343875646032444,3.2087617050874613,22.459965726643194,0.37000083923339844,0.07213604862077005,-0.5052495956420913,-1.5485106571067995,0.5380114658226169,-1.0268801263744471,0.016380935090264614,1.2410224917541157,20.560830961034622,-32.202043054183534,0.5216305307323542,3,0.5049991607666016,0.7724990844726562,3.16249942779541,3.5724992752075195,0.9300003051757777,3,0.10571547211344878,-1.4390139514977698,23.440000534057614,-1.264149449568705,23.06999969482422,1.117649698751248,23.540000915527344,0.10571547211344878
4286,2003-03-07,23.559999465942386,23.790000915527344,22.899999618530273,22.95000076293945,66167600.0,0.012462355069785103,-1.5070424048677618,6.0999637605142905,44.088176812305505,49.971323702500264,0.12235438435908108,0.21841098288648553,1.9853246590771114,2.9344232971503708,21.61536594186998,0.8900012969970703,0.04514024049693077,-0.2077506065368624,-1.255135312758572,0.8396340996848473,-0.7314429596477154,0.31594174657399066,0.8341415865788235,54.09829401906126,6.0384580148702796,0.5236923531108542,3,0.12499999999999645,0.4324998855590785,2.6687507629394496,3.162500381469723,1.2000007629394531,4,0.06494060786619404,-3.111069903468153,23.270000457763672,-1.4390139514977698,23.440000534057614,-1.264149449568705,23.06999969482422,0.06494060786619404
4287,2003-03-10,22.95000076293945,23.459999084472656,22.88999938964844,23.309999465942386,48413600.0,-0.025891286792460777,-1.3749915560341777,-0.5901630630208137,29.018810674779118,47.0978246194777,0.6222052790253265,0.8449528736437095,2.521171169597224,3.5533413601336967,21.007127555484157,0.6700000762939453,-0.0010846779566620057,-0.8007493019104039,-1.8909457694312053,0.2894471656103974,-1.3458475356708028,-0.25565106815000505,1.294726146182665,6.666807951510279,-33.567266858477986,0.5450982337604002,3,0.7299985885620153,0.9899988174438512,2.822499275207523,3.77249908447266,1.6499996185302805,0,0.09673199300888191,-1.5070424048677618,23.559999465942386,-3.111069903468153,23.270000457763672,-1.4390139514977698,23.440000534057614,0.09673199300888191
4288,2003-03-11,22.79999923706055,23.26000022888184,22.76000022888184,23.059999465942386,53990700.0,-0.006536013982236022,-1.941191650257774,0.722225460017046,30.820400238354864,44.842876606750806,0.6194406977124487,0.9748395443440323,2.600679772537177,3.6875298224582487,20.429292138159198,0.5,-0.15255198869791542,-0.9062507629394503,-2.0765985403245075,0.26409701444560696,-1.4914246516319771,-0.32107687424692344,1.2821603697247248,3.883396263450979,-30.49920455580671,0.5851738886925284,3,0.6850004196166957,1.0750007629394496,2.6900005340576136,3.6975002288818324,2.120000839233395,1,0.12192985875748241,-1.3749915560341777,22.95000076293945,-1.5070424048677618,23.559999465942386,-3.111069903468153,23.270000457763672,0.12192985875748241
4289,2003-03-12,23.38999938964844,23.440000534057614,22.54999923706055,22.809999465942386,72379500.0,0.02587720054081699,1.6176423564655038,-2.230766973553901,42.03822146126301,44.0865147720193,-0.005641770625043563,0.4197491412080474,1.9523590728830307,3.0999960194027025,19.659945588970533,0.8900012969970632,-0.18928753442916602,-0.3247506141662555,-1.482631694973204,0.8331304666406929,-0.9036911545697315,0.2541899262372205,0.5070579042303542,67.741856093817,34.58381349058484,0.578940540403475,3,-0.054999351501468396,0.3800001144409144,2.100000381469723,3.1075000762939418,2.110000610351559,2,0.05044892415422653,-1.941191650257774,22.79999923706055,-1.3749915560341777,22.95000076293945,-1.5070424048677618,23.559999465942386,0.05044892415422653
4290,2003-03-13,24.670000076293945,24.739999771118164,23.440000534057614,23.71999931335449,80701300.0,0.05472427191306317,1.3853193671103212,1.6379325653513694,50.363644434395226,43.699569587679804,-1.2457722039391754,-0.7863688441184067,0.6312553066375663,1.8270557710634172,18.155568192922296,1.350000381469723,-0.2550674399010866,0.8827500343322754,-0.3251947345136159,2.0906948031781667,0.27877764990932974,1.486722418755221,-2.120000839233395,96.80366768246745,66.40224372938206,0.6039723844229455,3,-1.0250005722045898,-0.9000005722045898,0.7825002670288086,1.7899999618530273,0.5399990081787109,3,-0.003242801923739269,1.6176423564655038,23.38999938964844,-1.941191650257774,22.79999923706055,-1.3749915560341777,22.95000076293945,-0.003242801923739269
4291,2003-03-14,24.86000061035156,24.959999084472656,24.26000022888184,24.68000030517578,75451400.0,0.0077016835618168855,2.684231132170158,0.18947385328284108,57.699806662700766,44.71882289054816,-1.401282368392902,-0.9158181832560253,0.41843695560414673,1.6262912826056883,16.61360900628546,0.6999988555908168,-0.24913260788780178,1.0045005798339801,-0.28538665705663036,2.2943878167245906,0.3595569613886731,1.6494441982792871,-2.3100013732910085,95.8506854584046,62.53712229074797,0.6449436184453056,3,-1.1050014495849574,-1.0900011062622035,0.4937491416931188,1.5624990463256871,0.8999996185302805,4,-0.02654866577667292,1.3853193671103212,24.670000076293945,1.6176423564655038,23.38999938964844,-1.941191650257774,22.79999923706055,-0.02654866577667292
4292,2003-03-17,25.93000030517578,25.95000076293945,24.32999992370605,24.520000457763672,100983800.0,0.043041016434194335,1.2344827404770846,7.83331920484905,64.30919984578097,46.472453213758754,-2.342999453434995,-1.9453672476092727,-0.6949778279022567,0.5567498647900173,16.66861832394177,1.6200008392333984,-0.19396728507281935,1.9855002403259263,0.39861355591670744,3.572386924735145,1.1920568981213187,2.778943582530534,-3.2836010742187476,99.41175150624386,65.87635362032128,0.7934433422046089,3,-1.6800003051757812,-1.6800003051757812,-0.8000001907348633,0.4499998092651367,-0.21000099182129262,0,-0.0451214833214022,2.684231132170158,24.86000061035156,1.3853193671103212,24.670000076293945,1.6176423564655038,23.38999938964844,-0.0451214833214022
4293,2003-03-18,26.040000915527344,26.040000915527344,25.5,25.88999938964844,78108800.0,0.00424221400142466,6.199938965464625,0.10638407241973327,71.65773964745705,48.65501738308735,-2.220958113957984,-2.076786175896544,-0.8491387576322325,0.4545580358302246,17.875014344440306,0.5400009155273438,-0.17160775790239668,2.041500759124755,0.24893953550210668,3.8340619827474036,1.145220147313431,2.9377813709360794,-3.195385592651366,100.0,61.52417974724651,0.8962806118113238,3,-1.7450008392333984,-1.7450008392333984,-1.001251220703125,0.30249881744384766,-0.5500011444091797,1,-0.05529955773538231,1.2344827404770846,25.93000030517578,2.684231132170158,24.86000061035156,1.3853193671103212,24.670000076293945,-0.05529955773538231
4294,2003-03-19,26.31999969482422,26.43000030517578,25.739999771118164,25.979999542236328,73652100.0,0.010752640915996148,1.464281578463362,2.2666446264178353,73.37882759300851,51.486091930004996,-2.2903182983404093,-2.3355518362099446,-1.1867513101110916,0.17186060397622782,19.00003930678006,0.6900005340576172,-0.08721042740475937,2.2319995880126946,0.16931241690245713,4.294686759122932,1.2006560024575776,3.2633431735678116,-3.219753524536131,96.32104953939759,53.05349228327508,1.0313435855551187,3,-1.8299999237060547,-1.8299999237060547,-1.28125,0.022500038146972656,-1.1000003814697301,2,-0.05319147548491732,6.199938965464625,26.040000915527344,1.2344827404770846,25.93000030517578,2.684231132170158,24.86000061035156,-0.05319147548491732
4295,2003-03-20,26.25,26.520000457763672,25.670000076293945,26.020000457763672,71798500.0,-0.0026595629040977453,1.2077918860941983,0.6764689382804698,71.94491079454026,54.58128459469775,-1.959180533426526,-2.2128237657118532,-1.1929691719240978,0.25445485541617074,20.12967914628111,0.8500003814697266,0.04474988022625581,2.056499862670897,-0.22194174333021266,4.334941468672007,0.9172790596703422,3.195720665671452,-2.816778416223144,88.05307830002927,41.73078706896784,1.1392208030005548,3,-1.7150001525878906,-1.7150001525878906,-1.3137502670288086,-0.010000228881835938,-0.5100002288818359,3,-0.02857142857142858,1.464281578463362,26.31999969482422,6.199938965464625,26.040000915527344,1.2344827404770846,25.93000030517578,-0.02857142857142858
4296,2003-03-21,26.56999969482422,26.79999923706055,26.03000068664551,26.75,85586800.0,0.012190464564732162,4.500013623978062,-0.7826115801170949,75.3768690095847,59.73217996523171,-2.0197036838261155,-2.50865130958136,-1.5618939007792996,-0.06253782666627927,20.928835544027486,0.7699985504150391,0.14983734764500412,2.2794995307922363,-0.23059358417175702,4.78959264575623,1.0244529733102397,3.534546088274233,-2.7663646461689453,90.68827505364891,39.40342596332343,1.2550465574819964,3,-1.8950004577636683,-1.8950004577636683,-1.7674999237060547,-0.3299999237060547,-0.7700004577636683,4,-0.05118557116944522,1.2077918860941983,26.25,1.464281578463362,26.31999969482422,6.199938965464625,26.040000915527344,-0.05118557116944522
4297,2003-03-24,25.290000915527344,25.93000030517578,25.18000030517578,25.54999923706055,61105200.0,-0.04817458765519733,-2.125002980235081,1.4444326707074329,66.37169336580142,63.6823236460591,-0.4166883548845881,-1.193772080096231,-0.37200934452175005,1.2188833683307294,21.279201994655043,1.3899993896484375,0.27951981239665,0.9385006904602058,-1.6080617609072263,3.485063141827638,-0.33478053522351203,2.2117819161439236,-1.0668748804953303,6.790165609775036,-48.78985580795854,1.2732812256837163,3,-0.6150016784667933,-0.6150016784667933,-0.4875011444091797,0.9499988555908203,0.279998779296875,0,0.01858439289600544,4.500013623978062,26.56999969482422,1.2077918860941983,26.25,1.464281578463362,26.31999969482422,0.01858439289600544
4298,2003-03-25,25.489999771118164,25.75,25.03000068664551,25.60000038146973,63595100.0,0.007908218598285055,2.512193079578319,0.4230820018486808,65.50680961304181,66.28994455181231,-0.21789696657017288,-1.3611726567078577,-0.663429413053251,1.02052633227769,21.03184995157143,0.7199993133544886,0.4301742547918863,1.0734995841979966,-1.5216073775663013,3.6686065459622945,-0.2240538966841541,2.3710530650801473,-0.906111487802157,25.988670124322393,-31.031912539736265,1.2975534808821494,3,-0.36999988555908203,-0.8150005340576136,-0.7587499618530273,0.75,0.22999954223632457,1,0.00902312845435671,-2.125002980235081,25.290000915527344,4.500013623978062,26.56999969482422,1.2077918860941983,26.25,0.00902312845435671
4299,2003-03-26,25.25,25.6200008392334,25.239999771118164,25.459999084472656,51673600.0,-0.0094154481472416,-2.304363690644022,1.9090719933415945,64.82036364134746,67.8962466859181,0.3505548890864709,-1.0456179682088766,-0.5271005116872729,1.2524860794041572,21.107262991234883,0.3800010681152344,0.7293383835172484,0.7514998435974114,-1.8399458472430759,3.3429455344378987,-0.5442230018228322,2.047222689017655,-0.3558561831597551,12.429349916863037,-47.17061491863168,1.2957228454202436,3,0.27999973297119496,-0.5750007629394496,-0.33750009536743164,0.6099996566772461,0.8500003814697301,2,0.009504941430422242,2.512193079578319,25.489999771118164,-2.125002980235081,25.290000915527344,4.500013623978062,26.56999969482422,0.009504941430422242
4300,2003-03-27,25.040000915527344,25.26000022888184,24.59000015258789,24.940000534057614,60043300.0,-0.008316795424659684,1.4814863218126715,-0.4761943687556936,61.21213802622257,68.28650572630941,0.691250415700221,-0.7595748341116568,-0.43469900006442685,1.450268289899192,20.53422900949311,0.6700000762939489,1.0447331332643408,0.4685007095336928,-2.096119151518785,3.0331205705861706,-0.813809220992546,1.7508106400599317,1.7599983215332067,20.362033907666994,-38.28422891596624,1.282309930526238,3,0.524998664855957,-0.3650016784667933,-0.1275010108947754,0.8199987411499023,0.8199996948242152,3,0.007188434155189105,-2.304363690644022,25.25,2.512193079578319,25.489999771118164,-2.125002980235081,25.290000915527344,0.007188434155189105
4301,2003-03-28,24.670000076293945,25.10000038146973,24.60000038146973,24.670000076293945,39584600.0,-0.0147763908029237,-6.142888283379109,0.0,63.52200993800821,68.19904018100134,1.1526822105770442,-0.33010259779830164,-0.1777364982809786,1.809528979902801,19.930227559330685,0.5,1.271419837139394,0.04999990463256765,-2.481702348269426,2.5817021575345613,-1.2158512218184292,1.3158510310835645,2.085799179077153,5.97014288032385,-56.803566630241164,1.265851126450997,3,1.0249996185302734,0.004999160766605115,0.24249982833862305,1.1599998474121094,1.7000007629394531,4,0.0433725047229494,1.4814863218126715,25.040000915527344,-2.304363690644022,25.25,2.512193079578319,25.489999771118164,0.0433725047229494
4302,2003-03-31,24.209999084472656,24.709999084472656,24.01000022888184,24.25,71384000.0,-0.018646169047373262,-2.1818229107965292,-100.0,60.569716900200156,66.96703765352835,1.5008762210952504,0.1925381397418775,0.17637977440867303,2.2312568347136335,19.377258762563926,0.6999988555908168,1.3561851923353423,-0.44350099563598633,-2.9324009865782656,2.045398995306293,-1.687950991107126,0.8009489998351533,2.5024841888427787,11.494188614880867,-56.30272540027809,1.24444999547114,3,1.1950006484985387,0.4650001525878942,0.7025008201599121,1.6200008392333984,1.7800006866455078,0,0.06567534955454235,-6.142888283379109,24.670000076293945,1.4814863218126715,25.040000915527344,-2.304363690644022,25.25,0.06567534955454235
4303,2003-04-01,24.35000038146973,24.70000076293945,24.25,24.459999084472656,49803200.0,0.005782788198734901,-1.9032357302388883,2.749904634751008,57.7170506253927,65.22684021268215,1.224731506086158,0.16163521226147282,-0.007359781251324193,2.048777457224311,18.404284079267516,0.4900016784667933,1.388745597674344,-0.36749973297118643,-2.7484406589750954,2.0134411930327225,-1.557970195973141,0.822970730030768,2.2543835700683594,21.11801389402258,-44.757319669655885,1.1904704630019545,4,1.0549993515014648,0.3249988555908203,0.4787497520446742,1.4799995422363246,1.389999389648434,1,0.050102640420609745,-2.1818229107965292,24.209999084472656,-6.142888283379109,24.670000076293945,1.4814863218126715,25.040000915527344,0.050102640420609745
4304,2003-04-02,25.71999931335449,26.0,25.10000038146973,25.10000038146973,68282500.0,0.05626278892904346,-1.9032295774908081,-5.636420384595494,58.3201239565499,63.712975008460994,-0.26745353251835624,-1.084391175799059,-1.4039838320602307,0.641041437094696,17.419283035824883,1.6499996185302699,1.3147505685119896,0.8884992599487269,-1.4529019528469398,3.2299004727443936,-0.28220134644910644,2.0591998663465603,0.7806092892773506,85.92961211808674,22.976473223070606,1.170700606397833,4,-0.3149995803832937,-1.0450000762939382,-1.3312492370605433,0.11000061035156605,0.6400012969970703,2,0.0,-1.9032357302388883,24.35000038146973,-2.1818229107965292,24.209999084472656,-6.142888283379109,24.670000076293945,0.0
4305,2003-04-03,25.729999542236328,26.09000015258789,25.60000038146973,25.989999771118164,57394300.0,0.00038881139769886275,1.1304291939810687,-0.41935593032628504,57.09624242816483,61.68179427719212,-0.4011590502407074,-0.9493169361541618,-1.4357226421118767,0.6011224059409201,16.41524368940362,0.4899997711181605,1.1836030580485328,0.7754995346069329,-1.477297503745401,3.028296572959267,-0.3508989845692341,1.9018980537830998,0.6709847254455106,82.69227771363907,22.91315397623049,1.1263985191761663,4,-0.6799993515014648,-1.0550003051757777,-1.3987493515014648,0.10000038146972656,0.47000122070312145,3,0.014380133922118343,-1.9032295774908081,25.71999931335449,-1.9032357302388883,24.35000038146973,-2.1818229107965292,24.209999084472656,0.014380133922118343
4306,2003-04-04,25.09000015258789,25.79999923706055,24.93000030517578,25.76000022888184,55740600.0,-0.024873665022724367,1.320003051765561,2.576921101859677,42.63157366385138,59.04400319919767,0.007626657216484034,-0.19902049636617392,-0.8459791347361616,1.2144427379491134,15.655630373760868,0.8699989318847692,0.9855140988293876,0.059000110626222124,-2.096208135729306,2.21420835698175,-1.0186040125515419,1.1366042338039861,1.2153447535419488,51.92307515962574,-2.7253550823850787,1.0776041231777636,4,-0.039999961853027344,-0.4150009155273402,-0.7000002861022949,0.7399997711181641,0.8999996185302734,4,0.030689535794372835,1.1304291939810687,25.729999542236328,-1.9032295774908081,25.71999931335449,-1.9032357302388883,24.35000038146973,0.030689535794372835
4307,2003-04-07,25.170000076293945,26.43000030517578,25.170000076293945,26.229999542236328,65627100.0,0.0031885182630340125,-1.3773601201990122,1.582088574982982,42.328029869032,56.46858322764102,-0.10190152185331058,-0.1098058631603891,-0.9371724229821439,1.1178577163471104,15.084228659436368,1.3400001525878906,0.7918289014467064,0.02800006866455007,-1.891743633647561,1.9477437709766612,-0.9318717824915055,0.9878719198206056,-1.1599998474121058,42.201832454319884,-6.432748966080325,0.9598718511560561,4,0.05000019073486328,-0.4950008392333949,-0.7800002098083496,0.6599998474121094,0.4500007629394531,0,0.04767583469614922,1.320003051765561,25.09000015258789,1.1304291939810687,25.729999542236328,-1.9032295774908081,25.71999931335449,0.04767583469614922
4308,2003-04-08,25.57999992370605,25.82999992370605,25.20000076293945,25.309999465942386,54132100.0,0.0162892271024766,-1.571436356558935,-0.25471754131840374,43.62068869129183,54.11306378874595,-0.556292362643493,-0.3171149950935863,-1.3428712857220866,0.688299219898937,14.300659287588255,0.6599998474121058,0.5377572860580493,0.29899988174438263,-1.2788855499210143,1.8768853134097796,-0.4899428340883176,1.087942597577083,-1.5215996932983344,43.33330790201799,0.7005577077265883,0.7889427158326993,4,-0.35999965667724254,-0.9050006866455007,-1.2787504196166957,0.25000000000000355,0.21000099182129262,1,0.016028141072516044,-1.3773601201990122,25.170000076293945,1.320003051765561,25.09000015258789,1.1304291939810687,25.729999542236328,0.016028141072516044
4309,2003-04-09,24.56999969482422,25.670000076293945,24.540000915527344,25.61000061035156,76875800.0,-0.039483980918460615,-1.054546778657086,-3.851848712188732,37.53708577411778,51.48250242740097,0.38789754509859975,0.8282872977987523,-0.3345760744869537,1.6658830779377993,12.90161578249652,1.1299991607666016,0.3917870161047894,-0.7700003623962388,-2.1222849446389453,0.5822842198464677,-1.4461426535175939,-0.09385807127488377,-0.4641674629211394,1.587237512412908,-33.84193400127421,0.6761422911213537,4,0.6500005722045898,0.10499954223633168,-0.5124998092651367,1.260000228881836,1.0,2,0.047619051315674676,-1.571436356558935,25.57999992370605,-1.3773601201990122,25.170000076293945,1.320003051765561,25.09000015258789,0.047619051315674676
4310,2003-04-10,24.59000015258789,24.790000915527344,24.28000068664551,24.709999084472656,51608900.0,0.0008140194551116142,2.6428250296317235,0.11538348677695084,34.62732946848341,48.271982375231545,0.33229611630295963,0.8453264743090259,-0.373653966059571,1.6002402188819715,13.51391503972939,0.5100002288818324,0.23231085073165048,-0.745999908447267,-2.107073744731384,0.6150739278368498,-1.4265368265893237,-0.06546299030521041,-0.4376845592193561,14.418582369530537,-13.441504184843442,0.6805369181420582,4,0.630000114440918,0.0849990844726598,-0.6062507629394531,1.239999771118164,0.17000007629394887,3,0.07198049803905304,-1.054546778657086,24.56999969482422,-1.571436356558935,25.57999992370605,-1.3773601201990122,25.170000076293945,0.07198049803905304
4311,2003-04-11,24.20000076293945,25.18000030517578,23.95000076293945,24.88999938964844,71565500.0,-0.015860080814493083,-1.0672285070411636,5.750039736783605,40.180177455617155,46.006477992500095,0.7248395494160782,1.2472945438766594,0.01926146204303336,1.944261105812945,13.802918296168304,1.2299995422363317,0.07538967318664902,-1.1029993057251026,-2.5424157357539094,0.3364171243037042,-1.822707520739506,-0.3832910907106992,2.2299995422363317,10.080647021997564,-19.600095722074393,0.7197082150144032,4,0.9899997711181676,0.47499847412110086,-0.2912511825561488,1.6299991607666051,0.429998397827152,4,0.08264462549368412,2.6428250296317235,24.59000015258789,-1.054546778657086,24.56999969482422,-1.571436356558935,25.57999992370605,0.08264462549368412
4312,2003-04-14,24.76000022888184,24.8799991607666,24.0,24.270000457763672,51599600.0,0.02314047306973599,1.4109644160750818,-0.710146009210575,43.82403078609233,44.46280912146673,0.28056695541507537,0.6273098416288221,-0.5186817692871522,1.3477789275694079,12.901617421456061,0.8799991607666016,-0.02918075441039747,-0.4844998359680126,-1.911671710021004,0.9426720380849787,-1.1980857729945065,0.22908610105848126,1.6204000854492158,43.08509720887848,12.40290426478288,0.7135859370264949,4,0.4300003051757777,-0.08500099182128906,-0.9212508201599157,1.019999504089352,-0.7299995422363281,0,0.04967687927569431,-1.0672285070411636,24.20000076293945,2.6428250296317235,24.59000015258789,-1.054546778657086,24.56999969482422,0.04967687927569431
4313,2003-04-15,24.60000038146973,24.790000915527344,24.10000038146973,24.68000030517578,63399000.0,-0.006462029318783036,3.599986012830026,-0.16326522668264365,44.42538913347812,42.918949696680976,0.5361394479187922,0.7103152878240842,-0.35576104118872465,1.477899013235099,11.855470695339738,0.6900005340576136,-0.12902949790010254,-0.5724996566772411,-1.9757868548367128,0.8307875414822306,-1.2741432557569787,0.1291439424024965,1.7317919418334924,37.7906905824627,4.601367751060046,0.7016435990797363,4,0.5900001525878871,0.07499885559082031,-0.7900009155273473,1.1749992370605433,-0.44000053405762074,1,0.041463432599456285,1.4109644160750818,24.76000022888184,-1.0672285070411636,24.20000076293945,2.6428250296317235,24.59000015258789,0.041463432599456285
4314,2003-04-16,24.920000076293945,25.739999771118164,24.60000038146973,25.60000038146973,86178700.0,0.013008117474065495,1.3750009934116862,8.500011920940747,48.98989201646228,42.018244095380695,0.10138796620085344,0.2951878121666667,-0.6490736705457785,1.1155259165607205,10.7236024523635,1.139999389648434,-0.1673023575081558,-0.1824999809265151,-1.480496160024682,1.1154961981716518,-0.8314980704755968,0.4664981086225666,1.3641564158020003,54.18993580010132,18.57756004800943,0.6489980895490832,4,0.2700004577636719,-0.24500083923339488,-1.2400002479553223,0.7899999618530273,-0.7000007629394567,2,0.03491175106620559,3.599986012830026,24.60000038146973,1.4109644160750818,24.76000022888184,-1.0672285070411636,24.20000076293945,0.03491175106620559
4315,2003-04-17,25.5,25.540000915527344,24.739999771118164,24.770000457763672,58356600.0,0.02327447519784731,-1.0253170058041277,-1.0735282567963234,56.74796727795902,43.58673227472599,-0.575151741972455,-0.36246493631800547,-1.1892938138825109,0.4863551086552107,9.439652779566057,0.8000011444091797,-0.16953693333468323,0.434999942779541,-0.7628838904740931,1.6328837760331751,-0.16394197384727605,1.033941859406358,0.737473377512817,86.59218412850637,45.27923173457067,0.5989419166268172,4,-0.3099994659423828,-0.38000011444091797,-1.947500228881836,0.10499954223632812,-0.7099990844726562,3,0.0027450860715378944,1.3750009934116862,24.920000076293945,3.599986012830026,24.60000038146973,1.4109644160750818,24.76000022888184,0.0027450860715378944
4316,2003-04-21,25.209999084472656,25.61000061035156,25.07999992370605,25.61000061035156,41557800.0,-0.011372584922640927,1.649993324305298,-0.547947639327981,58.36120465342069,45.36819613965807,-0.29763880368534146,-0.1892804707024247,-0.8694774881593688,0.7219658394941568,7.833039221853847,0.5300006866455078,-0.2885032354240096,0.21299905776977468,-0.7581009908531371,1.1840991063926865,-0.272550966541683,0.6985490820812323,0.9817248407486936,69.54018641594895,23.445135212582528,0.4855500243114561,4,-0.3199987411499059,0.16500091552734375,-1.5024995803833008,0.3950004577636719,-0.7999992370605469,0,-0.017850014753391208,-1.0253170058041277,25.5,1.3750009934116862,24.920000076293945,3.599986012830026,24.60000038146973,-0.017850014753391208
4317,2003-04-22,25.76000022888184,25.79999923706055,25.03000068664551,25.059999465942386,58844000.0,0.02181678557647948,-1.0263164499144202,-1.7499952316466234,61.032863709629275,47.302882252806675,-0.8438913371877526,-0.7402163352834386,-1.369117564019387,0.1201407379791597,7.621468589896799,0.7699985504150391,-0.39199593207968775,0.7395002365112333,-0.28284922645334376,1.7618496994758104,0.22832550502894478,1.2506749679935218,0.38688923309387135,97.64711558203905,46.393587217412694,0.5111747314822879,4,-0.8850002288818395,-0.3850002288818395,-1.997500896453861,-0.15500068664551137,-1.360000610351566,1,-0.043866500701668976,1.649993324305298,25.209999084472656,-1.0253170058041277,25.5,1.3750009934116862,24.920000076293945,-0.043866500701668976
4318,2003-04-23,25.71999931335449,25.989999771118164,25.46999931335449,25.75,55559300.0,-0.0015528305579167734,1.03921656625043,-0.04285807706770498,50.0,48.68765050012692,-0.8738363012775956,-0.7189625269840292,-1.2910772140801576,0.11817710404404735,7.692602122097006,0.5200004577636754,-0.34498622301458326,0.6879993438720682,-0.3614031712819745,1.7374018590261109,0.16329808629504683,1.2127006014490895,0.3829523746404959,80.57549810637217,32.31580762970114,0.5247012575770221,4,-0.74999904632568,-0.34499931335448863,-1.4699993133544886,-0.11499977111816051,-1.1099987030029297,2,-0.06570756888906626,-1.0263164499144202,25.76000022888184,1.649993324305298,25.209999084472656,-1.0253170058041277,25.5,-0.06570756888906626
4319,2003-04-24,25.489999771118164,25.71999931335449,25.31999969482422,25.479999542236328,51703600.0,-0.008942439672496527,-1.4242406727740153,-0.33333333333329385,47.72727519027426,50.14320002477035,-0.5583245095060008,-0.49546357922841366,-1.009774699204236,0.29502800812311136,7.681605438012146,0.3999996185302699,-0.3054694874084767,0.4459998130798333,-0.6192677930164656,1.5112674191761322,-0.08663398996831617,0.9786336161279827,0.5698928983757092,60.0,15.430899331300594,0.5326338030481487,4,-0.5199995040893555,-0.11499977111816406,-1.1949996948242188,0.11499977111816406,-0.850000381469723,3,-0.052177321916378805,1.03921656625043,25.71999931335449,-1.0263164499144202,25.76000022888184,1.649993324305298,25.209999084472656,-0.052177321916378805
4320,2003-04-25,25.21999931335449,25.63999938964844,25.170000076293945,25.32999992370605,53657400.0,-0.010592407225895828,-3.4762034514079962,-10.999809269502194,51.32381990129179,51.3813825187342,-0.2118377081686944,-0.22270486786384325,-0.6905509415501605,0.5129636546940368,8.521664346131525,0.46999931335449574,-0.31247098682804975,0.16699943542480256,-0.9011634148058185,1.2351622856554236,-0.367081989690508,0.7010808605401131,0.7976955180082967,19.791542490204293,-22.86222126617065,0.5340814251153113,4,-0.2249994277954066,0.15500068664551137,-0.7299995422363246,0.3850002288818395,-0.3400001525878871,4,-0.03965107165845483,-1.4242406727740153,25.489999771118164,1.03921656625043,25.71999931335449,-1.0263164499144202,25.76000022888184,-0.03965107165845483
4321,2003-04-28,25.739999771118164,25.940000534057614,25.31999969482422,25.38999938964844,56287600.0,0.020618575413216877,-1.5306168524061654,-3.18180399500621,55.327097672607835,52.65950106168036,-0.5480497880387851,-0.6940160562095414,-1.1631362483528456,-0.05668623155808561,9.53120659276833,0.720001220703125,-0.1699869672829024,0.6334999084472663,-0.4607579695833799,1.7277577864779126,0.08637096943194322,1.1806288474625894,0.23634117887615602,73.95830849804089,29.95658149906251,0.5471289390153234,4,-0.6949996948242188,-0.36499977111816406,-1.2049999237060547,-0.13500022888183594,-0.8699989318847656,0,-0.03690749277537975,-3.4762034514079962,25.21999931335449,-1.4242406727740153,25.489999771118164,1.03921656625043,25.71999931335449,-0.03690749277537975
4322,2003-04-29,25.79999923706055,26.25,25.68000030517578,25.95000076293945,65877300.0,0.002330981603570592,-1.9230799327047223,-0.4285753211154003,52.19999229431452,53.52334585732885,-0.49730860784407227,-0.6627696495798681,-1.1951615655660426,-0.1586663836061959,9.964288131917739,0.5699996948242188,0.0020614724384415695,0.6139993667602575,-0.4361609372896069,1.6641596708101218,0.08891921473532705,1.1390795187851879,-1.8499984741211009,58.333259747347256,13.658454088218292,0.5250801520249319,4,-0.37499904632568715,-0.6099987030029332,-1.125,-0.1949996948242223,-1.7099990844726598,1,-0.05387594692839248,-1.5306168524061654,25.739999771118164,-3.4762034514079962,25.21999931335449,-1.4242406727740153,25.489999771118164,-0.05387594692839248
4323,2003-04-30,25.56999969482422,25.8799991607666,25.25,25.729999542236328,55566800.0,-0.008914711203012238,1.7391322375731844,1.0666547988403943,61.848337804904425,54.95206205604464,-0.12878823690349606,-0.3548793404010553,-0.965396421902259,0.02894603321286837,10.16873659061755,0.6299991607666016,0.15561751105012078,0.32299985885619975,-0.6624324490157996,1.308432166728199,-0.16971629507979813,0.8157160127921976,-1.5739989471435578,37.0370043321542,-12.547433463909684,0.4927161539359995,4,-0.07499980926513672,-0.37999916076660156,-0.8950004577636683,0.034999847412109375,-1.8999996185302734,2,-0.045756749716769574,-1.9230799327047223,25.79999923706055,-1.5306168524061654,25.739999771118164,-3.4762034514079962,25.21999931335449,-0.045756749716769574
4324,2003-05-01,25.71999931335449,25.95000076293945,25.34000015258789,25.540000915527344,42085800.0,0.00586623466251468,-1.1034506572132194,-1.124991059294735,62.98849496174988,55.64545402091029,-0.1713984151853829,-0.5321632452304286,-1.1000300087013422,-0.15341849741506408,10.265081887433466,0.610000610351559,0.2599615458897375,0.47299947738646964,-0.5124328304855297,1.458431785258469,-0.019716676549528245,0.9657156313224675,-1.6789185806274425,50.92585888091576,-2.9784834637376107,0.4927161539359995,5,-0.07999897003173473,-0.5299987792968714,-0.8224997520446742,-0.11499977111816051,-1.9699993133544886,3,-0.04315702692987977,1.7391322375731844,25.56999969482422,-1.9230799327047223,25.79999923706055,-1.5306168524061654,25.739999771118164,-0.04315702692987977
4325,2003-05-02,26.10000038146973,26.290000915527344,25.559999465942386,25.649999618530273,52695400.0,0.01477453647978666,-1.3174609902453056,2.5000264911890997,71.8893861372736,57.148585296893955,-0.5110850229614741,-0.9307431992640183,-1.4473597541450935,-0.5649412381291299,10.409035156794152,0.7300014495849574,0.39125196526761385,0.8345005035400419,-0.2016960986099825,1.8706971056900663,0.3164022024650279,1.3525988046150559,-2.0147412633972266,81.73073396178005,21.362501604998428,0.5180983010750123,5,-0.43999958038330433,-0.9099998474121129,-0.9975008964538574,-0.495000839233402,-1.4200000762939489,4,-0.05593873450123965,-1.1034506572132194,25.71999931335449,1.7391322375731844,25.56999969482422,-1.9230799327047223,25.79999923706055,-0.05593873450123965
4326,2003-05-05,25.86000061035156,26.38999938964844,25.84000015258789,26.25,50391500.0,-0.009195393395034723,-1.558134170791876,-0.8666638409697802,63.681588735072566,57.442888077498765,-0.18906879463754578,-0.6641504996314787,-1.192600440725677,-0.342690587064741,11.476817828547029,0.5499992370605504,0.4704061672004052,0.5560007095336879,-0.5095435866599978,1.6215450057273735,0.02322856143684504,1.0887728576305307,-1.6865518203808634,53.50885411786703,-8.671915077904835,0.5327721480968436,5,-0.08000087738036754,-0.6700000762939418,-0.7400012016296351,-0.2550010681152308,-0.9800014495849574,0,-0.03789642020320261,-1.3174609902453056,26.10000038146973,-1.1034506572132194,25.71999931335449,1.7391322375731844,25.56999969482422,-0.03789642020320261
4327,2003-05-06,26.3700008392334,26.5,25.81999969482422,25.86000061035156,54299500.0,0.01972158611155206,-1.305077732267377,-1.3076949411166292,70.25170875633945,59.69307793931426,-0.6743566041421509,-1.1379852705515106,-1.6635573517007316,-0.8714866141604709,11.951187812419484,0.6800003051757812,0.4649312114371327,1.0060009002685533,-0.15833573310681004,2.1703375336439166,0.4238325835808716,1.588169216956235,-2.0635590132820383,89.60006713867188,23.32889975794967,0.5821683166876808,5,-0.5350008010864258,-1.1450004577636719,-1.1850013732910156,-0.7650012969970703,-1.3800010681152344,1,-0.05688281957762753,-1.558134170791876,25.86000061035156,-1.3174609902453056,26.10000038146973,-1.1034506572132194,25.71999931335449,-0.05688281957762753
4328,2003-05-07,25.989999771118164,26.35000038146973,25.84000015258789,26.11000061035156,49120000.0,-0.014410354797936398,-1.428572077329366,-0.23529565760488616,62.07673475995406,61.28746233594535,-0.281646388022768,-0.7649104872813055,-1.2519922002407355,-0.5178711861047027,12.451193339668656,0.5300006866455078,0.4647176857230555,0.6054998397827163,-0.5888988270519704,1.799898506617403,0.00830050636537294,1.2026991732000596,-1.508073291242912,56.034457244143944,-11.278908603814934,0.5971993334173442,5,-0.1549997329711914,-0.7649993896484375,-0.9500002861022914,-0.38500022888183594,-1.3400001525878906,2,-0.07310502636639804,-1.305077732267377,26.3700008392334,-1.558134170791876,25.86000061035156,-1.3174609902453056,26.10000038146973,-0.07310502636639804
4329,2003-05-08,25.739999771118164,26.13999938964844,25.709999084472656,25.75,46401400.0,-0.00961908434788894,-11.285441813574664,0.08333465787173416,52.926823481577564,61.46557384486599,0.008432202632533858,-0.44560937349329066,-0.9539843639381331,-0.2920664713602008,13.709052476020295,0.4300003051757848,0.392360643371493,0.29699983596801616,-0.8427894635569899,1.4367891354930222,-0.2728948137944869,0.8668944857305192,-1.0966274096329336,19.148957756309667,-43.836882959475986,0.5698946497625035,5,0.13500022888183594,-0.5149993896484375,-0.7000002861022914,-0.30249977111816406,-0.350000381469723,3,-0.08041956927858573,-1.428572077329366,25.989999771118164,-1.305077732267377,26.3700008392334,-1.558134170791876,25.86000061035156,-0.08041956927858573
4330,2003-05-09,26.36000061035156,26.5,25.88999938964844,25.899999618530273,58913600.0,0.02408705690545787,-1.5416615340600008,-45.999046347510614,62.979689123989466,62.31586178390839,-0.4837221261704485,-0.9762605852363357,-1.516815925592475,-0.9195704019649575,14.906766475106414,0.7600002288818359,0.42504867169347094,0.8285006523132274,-0.30727683265606487,1.9642781372825198,0.26061190982858307,1.3963893947978718,-1.5680980377851483,82.27857880962223,19.290607168070032,0.567888742484646,5,-0.48500061035155895,-1.1350002288818324,-1.3200011253356863,-1.6850013732910085,-0.4000015258789027,4,-0.0990136779179972,-11.285441813574664,25.739999771118164,-1.428572077329366,25.989999771118164,-1.305077732267377,26.3700008392334,-0.0990136779179972
4331,2003-05-12,26.20000076293945,26.46999931335449,26.059999465942386,26.149999618530273,53900800.0,-0.006069796802253391,-2.56519359466614,0.10869790565278178,55.44554735910285,62.67647901332931,-0.2811779794744673,-0.694342550732916,-1.3041958837347352,-0.7838876836775555,16.292875292024224,0.40999984741210227,0.4902188231839837,0.5685008049011202,-0.4157390110380206,1.552740620840261,0.07638089693154981,1.0606207128706906,-1.271450396178352,62.02545703883216,3.280289837714861,0.4921199079695702,5,-0.3250007629394496,-0.975000381469723,-1.3375010490417445,-1.5250015258788991,-0.13000106811523082,0,-0.058015282958073344,-1.5416615340600008,26.36000061035156,-11.285441813574664,25.739999771118164,-1.428572077329366,25.989999771118164,-0.058015282958073344
4332,2003-05-13,25.989999771118164,26.20000076293945,25.88999938964844,26.040000915527344,44501900.0,-0.008015304797942546,-1.4799920654902365,-1.000000000000071,53.20665405975029,61.71629193053441,-0.046255337420536335,-0.4084076086353221,-1.0377719504637426,-0.5987138184054004,17.627211377033507,0.3100013732910085,0.5541426461925454,0.29699983596801616,-0.6085181567554265,1.2025178286914588,-0.1557591603937034,0.7497588323297357,-0.9357334336979548,35.44308381701063,-19.692178488494825,0.4527589963617206,5,-0.06999969482421875,-0.7649993896484375,-1.127500057220459,-1.3150005340576136,0.07999992370605469,1,-0.04270875798871954,-2.56519359466614,26.20000076293945,-1.5416615340600008,26.36000061035156,-11.285441813574664,25.739999771118164,-0.04270875798871954
4333,2003-05-14,25.6200008392334,26.18000030517578,25.540000915527344,26.07999992370605,45021000.0,-0.014236203737713504,-1.0645177168382258,9.199771123402561,51.494264364520006,60.43915519750888,0.37054936962746865,0.04419097377031278,-0.5993343159494167,-0.24931920736268154,18.78720772672475,0.6399993896484375,0.5467308893543859,-0.12399911880493164,-0.8714135059332193,0.623415268323356,-0.4977063123690755,0.2497080747592122,-0.45007580880680464,8.333333333333332,-44.27865270891313,0.3737071935641432,5,0.39999961853027344,-0.3950004577636719,-0.6725010871887207,-0.945001602172848,0.7099990844726527,2,-0.024590204819606276,-1.4799920654902365,25.989999771118164,-2.56519359466614,26.20000076293945,-1.5416615340600008,26.36000061035156,-0.024590204819606276
4334,2003-05-15,25.790000915527344,26.01000022888184,25.56999969482422,25.85000038146973,45450200.0,0.006635443822219367,1.3157973989730165,0.1304338812134166,56.7058981925075,58.75210098142375,0.23638128072584408,-0.06038489282006054,-0.7094372739447792,-0.43579115486966913,18.93257106658936,0.44000053405762074,0.5612362065806877,0.002500915527342329,-0.6363763025376983,0.6413781335923829,-0.316937693505178,0.32193952455986263,-0.5136698875348777,26.041691501959008,-29.452771576011024,0.3194386090325204,5,0.22999954223632812,-0.5650005340576172,-0.842501163482666,-1.1150016784667933,-0.010000228881832385,3,-0.0442032282484609,-1.0645177168382258,25.6200008392334,-1.4799920654902365,25.989999771118164,-2.56519359466614,26.20000076293945,-0.0442032282484609
4335,2003-05-16,25.56999969482422,26.04999923706055,25.40999984741211,25.8799991607666,60620900.0,-0.008530485183917524,-1.031746800645483,5.166703754331003,47.84810175480786,56.992824650283225,0.4171650209190254,0.17405321485312442,-0.42537997047659104,-0.23314947966636979,18.97367103545829,0.639999389648441,0.5404365466108878,-0.2210002899169936,-0.853985632519354,0.4119850526853668,-0.5374929612181738,0.09549238138418659,-0.19577514907114946,15.094332832504168,-36.49216952478875,0.3164926713011803,5,0.38500022888183594,-0.3449993133544922,-0.622499942779541,-0.8950004577636683,0.13000106811523082,4,-0.007039511432306078,1.3157973989730165,25.790000915527344,-1.0645177168382258,25.6200008392334,-1.4799920654902365,25.989999771118164,-0.007039511432306078
4336,2003-05-19,24.76000022888184,25.540000915527344,24.739999771118164,25.399999618530273,55336300.0,-0.03167772685215697,-1.3529434864073422,2.0645177168382145,38.9361870499218,53.51332223845904,1.178670011019502,0.9998754708250743,0.431235046187016,0.5469398717847405,18.827376314550424,0.8299999237060547,0.4794813152407542,-1.0084998130798297,-1.7509648554222217,-0.26603477073743775,-1.3797323342510275,-0.637267291908632,1.7399997711181605,1.3698934367658038,-47.32404704687602,0.3712325211711965,5,0.8599996566772425,0.4650001525878871,0.18749952316283824,-0.08500099182128906,0.5,0,0.0484652198908726,-1.031746800645483,25.56999969482422,1.3157973989730165,25.790000915527344,-1.0645177168382258,25.6200008392334,0.0484652198908726
4337,2003-05-20,24.6299991607666,25.0,24.5,24.86000061035156,52677600.0,-0.005250446967427491,-1.0408172798081752,0.35937760770569227,39.78261221108361,51.036197510806765,1.1576329844472042,1.0971294710325594,0.6269672429858311,0.6474082679712687,18.59558406536916,0.5,0.3323418963380469,-1.082000827789308,-1.98237794172719,-0.18162371385142606,-1.5321893847582508,-0.6318122708203653,1.8348008346557627,7.738043878093197,-40.677663722767875,0.45018855696894167,5,0.8700008392333984,0.6200008392333984,0.30250072479248047,0.045000076293948865,1.1200008392333984,1,0.05846530991163856,-1.3529434864073422,24.76000022888184,-1.031746800645483,25.56999969482422,1.3157973989730165,25.790000915527344,0.05846530991163856
4338,2003-05-21,24.03000068664551,24.709999084472656,23.88999938964844,24.6299991607666,108960900.0,-0.02436047480979353,1.1578986994865113,2.6086725766459318,33.2673504412961,48.85181161744216,1.6208132966769178,1.6485476699130395,1.291915781937952,1.2175182262004292,18.43926337695207,0.8199996948242152,0.22875747426383697,-1.5974993705749476,-2.7706173835916914,-0.42438135755820383,-2.1840583770833177,-1.0109403640665775,2.3562073089599593,6.481541985514745,-39.89750754489563,0.5865590065083711,5,1.1649990081787074,1.1649990081787074,0.9024991989135707,0.6449985504150391,1.5999984741210902,2,0.08489383894659741,-1.0408172798081752,24.6299991607666,-1.3529434864073422,24.76000022888184,-1.031746800645483,25.56999969482422,0.08489383894659741
4339,2003-05-22,24.15999984741211,24.270000457763672,24.040000915527344,24.20000076293945,93157100.0,0.005409869207321449,1.5555461365659307,0.06666836209197978,29.79166592160874,45.164253483844305,1.389212123661462,1.4902028593080985,1.210696038878293,1.0614361408166957,18.52082704264059,0.2399997711181605,0.03628536837537766,-1.4010002136230462,-2.745242002765245,-0.056758424480847225,-2.0731211081941474,-0.7288793190519449,2.0764356318359383,12.500022075795755,-28.19249284433353,0.6721208945711001,5,1.0199995040893555,1.0349998474121094,0.7725000381469727,0.514999389648441,1.4799995422363317,3,0.08981788451982875,1.1578986994865113,24.03000068664551,-1.0408172798081752,24.6299991607666,-1.3529434864073422,24.76000022888184,0.08981788451982875
4340,2003-05-23,24.21999931335449,24.540000915527344,24.03000068664551,24.20000076293945,76968000.0,0.0024834216192599623,-1.833344812787851,-0.49995231737559276,32.25107143845018,42.587089492660674,1.1105124255195271,1.4244783960810956,1.159914354460124,0.9771942413273855,18.67273098306136,0.5100002288818324,-0.09675978913588779,-1.2910007476806662,-2.7574813134767346,0.17547981811540225,-2.0242410305787004,-0.557760464782632,1.875650000517581,19.999976880643626,-18.283539227357235,0.7332402828980334,5,0.8250007629394567,0.9750003814697301,0.7125005722045934,0.4549999237060618,1.9300003051757848,4,0.06440963738718453,1.5555461365659307,24.15999984741211,1.1578986994865113,24.03000068664551,-1.0408172798081752,24.6299991607666,0.06440963738718453
4341,2003-05-27,24.790000915527344,24.88999938964844,24.21999931335449,24.25,68486800.0,0.023534336017035473,-1.2333250681874508,27.00200286123033,33.119666915138055,40.3552020321482,0.3570124625482549,0.8217896590899301,0.5998188306903742,0.39440137013207277,18.259168795225822,0.6700000762939524,-0.1547309772055918,-0.6734992027282729,-2.169983429606095,0.8229850241495491,-1.4217413161671857,0.07474291071063988,1.1733094028913094,81.08117396384625,47.25278461999459,0.7482421134389112,5,0.24499893188476562,0.404998779296875,0.36499929428100586,-0.11500167846679332,2.089998245239258,1,0.036708342630279,-1.833344812787851,24.21999931335449,1.5555461365659307,24.15999984741211,1.1578986994865113,24.03000068664551,0.036708342630279
4342,2003-05-28,24.40999984741211,24.8700008392334,24.29999923706055,24.78000068664551,91467000.0,-0.015328804117841655,1.072728785992448,-0.6851855776430928,33.119666915138055,38.313580093327985,0.5468255732689755,1.1513462396155916,0.9510200077365383,0.7431447981980952,17.475088411405977,0.570001602172848,-0.3358895754841882,-0.9840003013610854,-2.5425073598998296,0.5745067571776588,-1.7632538306304575,-0.20474677209171332,1.4289118152803297,52.00004577636683,20.113888779208942,0.7792535292693725,5,0.5599994659423864,0.7849998474121094,0.7225003242492676,0.26499938964844105,2.0900001525878906,2,0.03482181019185249,-1.2333250681874508,24.790000915527344,-1.833344812787851,24.21999931335449,1.5555461365659307,24.15999984741211,0.03482181019185249
4343,2003-05-29,24.399999618530273,24.670000076293945,24.229999542236328,24.46999931335449,75451300.0,-0.0004096775479044412,-1.1463448673694396,0.1891879352740018,34.909916489105726,35.891804348505566,0.408530731855997,1.1269795583903814,0.9279641596531221,0.7209530546833598,17.410210475846352,0.4400005340576172,-0.47709455069628603,-0.9355005264282212,-2.5529124551902633,0.6819114023338209,-1.7442064908092405,-0.12679456204720196,1.3219773077795267,43.023196499344216,9.132365619684542,0.8087059643810204,5,0.5699996948242223,0.7950000762939453,0.7250003814697266,0.274999618530277,3.020000457763672,3,0.055327885351460715,1.072728785992448,24.40999984741211,-1.2333250681874508,24.790000915527344,-1.833344812787851,24.21999931335449,0.055327885351460715
4344,2003-05-30,24.61000061035156,24.90999984741211,24.51000022888184,24.729999542236328,85096700.0,0.008606598160018075,-1.5000000000000333,1.714277929155451,28.287855166544958,33.71844361647636,0.015135833730656856,0.8743867233452711,0.6776391974857177,0.4718305175069517,17.102828826159662,0.5100002288818359,-0.6008445738758574,-0.6699995994567907,-2.307906254972494,0.9679070560589125,-1.488952927214644,0.14895372830106268,1.0020576637585599,65.90914509518275,36.563554545908175,0.8189533277578516,5,0.10499954223633168,0.5849990844726598,0.5624995231628453,0.06499862670899148,3.0900001525878906,4,0.04144650650622106,-1.1463448673694396,24.399999618530273,1.072728785992448,24.40999984741211,-1.2333250681874508,24.790000915527344,0.04144650650622106
4345,2003-06-02,24.63999938964844,25.03000068664551,24.56999969482422,24.979999542236328,66310800.0,0.0012189670277482634,1.0909019975031036,2.83335982452225,29.99999021872884,32.72553285745492,-0.17953691685363893,0.7688177853394542,0.6090902880018874,0.394264392791424,16.33408946568608,0.4600009918212926,-0.6988853438391054,-0.5670007705688427,-2.1809939963644602,1.0469924552267749,-1.3739973834666515,0.2399958423289661,0.8687353513939762,51.85177336027207,25.539496615337924,0.8069966128978087,6,-0.17999935150146484,0.5550003051757777,0.5325007438659632,0.034999847412109375,2.8299999237060476,0,0.04058441658972245,-1.5000000000000333,24.61000061035156,-1.1463448673694396,24.399999618530273,1.072728785992448,24.40999984741211,0.04058441658972245
4346,2003-06-03,24.8799991607666,24.920000076293945,24.56999969482422,24.75,61058200.0,0.00974025069249751,2.333321223240479,-0.3823503012487558,35.87785592675779,32.29167104808538,-0.4478175665107287,0.4760412099728022,0.3222182599178254,0.12006430664225931,15.408506161088741,0.35000038146972656,-0.8425050588595759,-0.27800092697143697,-1.8678454778001559,1.311843623857282,-1.0729232023857946,0.5169213484429207,0.5316114591921774,81.24983608746098,53.77541985433572,0.7949222754143589,6,-0.41999912261962535,0.3150005340576172,0.30500078201293945,-0.20499992370605113,2.030000686645508,1,0.05104503619784451,1.0909019975031036,24.63999938964844,-1.5000000000000333,24.61000061035156,-1.1463448673694396,24.399999618530273,0.05104503619784451
4347,2003-06-04,24.8700008392334,25.21999931335449,24.739999771118164,24.989999771118164,83484600.0,-0.0004018618115135819,-1.5263062791748043,-0.9230746658450343,39.49579742139263,32.98372071254055,-0.44722532195638465,0.38778326300564814,0.3255262383685462,0.08292275572883767,14.494258054883197,0.4799995422363246,-0.9355672251429823,-0.21299924850463725,-1.7003228639160852,1.2743243669068107,-0.9566610562103612,0.5306625592010867,0.4503131069067621,64.64661060216382,33.31544913677558,0.7436618077057241,6,-0.24500083923339844,0.3249988555908203,0.3399991989135742,-0.195001602172848,2.439998626708988,2,0.08082019516309602,2.333321223240479,24.8799991607666,1.0909019975031036,24.63999938964844,-1.5000000000000333,24.61000061035156,0.08082019516309602
4348,2003-06-05,24.09000015258789,24.520000457763672,24.01000022888184,24.46999931335449,115877900.0,-0.03136311460894792,1.1249945362573812,3.1666878596178614,29.66506412888927,32.96965384668283,0.3823941568149074,1.0731640419766393,1.0831874180970544,0.8098911630934218,13.566363091799518,0.860000610351559,-0.9394233198106008,-0.8979999542236321,-2.3841128860093477,0.5881129775620835,-1.6410564201164881,-0.1549434883307761,1.1444949201627672,6.611568945187864,-24.33989492574902,0.7430564658928575,6,0.5249996185302734,1.1049995422363281,1.2175002098083496,0.5849990844726598,3.309999465942383,3,0.10004150403266854,-1.5263062791748043,24.8700008392334,2.333321223240479,24.8799991607666,1.0909019975031036,24.63999938964844,0.10004150403266854
4349,2003-06-06,23.670000076293945,24.559999465942386,23.649999618530273,24.440000534057614,119629400.0,-0.017434623230952018,-1.2469093940293112,2.0263214692640226,28.31050248194873,32.531812851516,0.8108475126242105,1.402015608699859,1.4832440513382892,1.1701259962833142,13.033370981203996,0.9099998474121129,-0.9532594388773816,-1.2145000457763686,-2.7669447031234995,0.3379446115707623,-1.990722374449934,-0.43827771710280317,1.5499992370605433,1.2739147548631355,-30.374562232978402,0.7762223286735654,6,0.7649993896484375,1.4049997329711914,1.6725001335144043,1.0049991607666051,3.6000003814697266,4,0.1584283898569021,1.1249945362573812,24.09000015258789,-1.5263062791748043,24.8700008392334,2.333321223240479,24.8799991607666,0.1584283898569021
4350,2003-06-09,23.75,23.979999542236328,23.60000038146973,23.71999931335449,73610000.0,0.0033798024270468296,-1.8148237105901281,-0.038961907545669666,36.164378980284226,32.870114192087804,0.7343966652088874,1.176789943875292,1.3905890340057567,1.0255887888269584,12.04205069429717,0.379999160766598,-0.8736083035338709,-1.004000091552733,-2.4706313654055094,0.4626311823000435,-1.7373157284791212,-0.2706844546263447,1.3443993377685501,9.259241816644629,-25.13618125958462,0.7333156369263883,6,0.6599998474121094,1.3000001907348633,1.6650004386901855,0.9249992370605504,3.770000457763672,0,0.1663158215974505,-1.2469093940293112,23.670000076293945,1.1249945362573812,24.09000015258789,-1.5263062791748043,24.8700008392334,0.1663158215974505
4351,2003-06-10,24.68000030517578,24.75,23.85000038146973,23.940000534057614,80655300.0,0.03915790758634863,1.045455629176385,24.666094475170443,50.5618107558203,34.80813017438582,-0.23786186817627097,0.133943671384273,0.47040745724851973,0.04139241919886416,10.563784368606399,1.0,-0.7602438807106928,0.0020002365112290477,-1.2970943956730245,1.3010948686954826,-0.647547079580896,0.6515475526033541,0.26495913696288653,66.66670591254926,27.705503225793066,0.6495473160921261,6,-0.2700004577636719,0.36999988555908203,0.7450003623962402,-0.005001068115230822,2.0100002288818324,1,0.11304696003563675,-1.8148237105901281,23.75,-1.2469093940293112,23.670000076293945,1.1249945362573812,24.09000015258789,0.11304696003563675
4352,2003-06-11,24.8799991607666,24.959999084472656,24.420000076293945,24.670000076293945,75768600.0,0.008103681244642447,1.9189219840607055,0.28378263435857515,60.493810299307754,37.65078504218606,-0.4069782565116711,-0.1617715511704496,0.29758325084173265,-0.20484482215731248,9.480302254969024,0.5399990081787109,-0.6582244647935838,0.2574991226196275,-0.8917961257120872,1.4067943709513422,-0.3171485015462281,0.8321467467854831,-1.2799987792968714,94.11764705882352,48.93924609857022,0.5746476241658566,6,-0.4699993133544922,0.17000102996826172,0.6050009727478027,-0.20499992370605113,2.0100002288818395,2,0.08159167022186353,1.045455629176385,24.68000030517578,-1.8148237105901281,23.75,-1.2469093940293112,23.670000076293945,0.08159167022186353
4353,2003-06-12,24.989999771118164,25.13999938964844,24.739999771118164,24.96999931335449,66177700.0,0.004421246545901036,1.4999999999999667,0.09524069028157914,60.29776404823556,41.20744158459612,-0.474371273620978,-0.33875858396937986,0.21208243800933602,-0.3298574919237218,9.137991562966603,0.399999618530277,-0.595779726513399,0.39899978637695455,-0.6666733229279771,1.4646728956818862,-0.13383676827551128,0.9318363410294204,-1.362799415588377,90.25975875739849,39.25625280712578,0.5328365546524663,6,-0.5799999237060547,0.06000041961669922,0.5400004386901855,-0.31500053405761363,1.0500011444091797,3,0.0928371234923151,1.9189219840607055,24.8799991607666,1.045455629176385,24.68000030517578,-1.8148237105901281,23.75,0.0928371234923151
4354,2003-06-13,24.649999618530273,25.25,24.489999771118164,25.20000076293945,55157500.0,-0.013605448407440157,1.3384636151026887,-27.49942780850152,54.988401022798826,43.983931673937235,-0.14315484064767148,-0.09332850417682437,0.5289707719175922,-0.005961045704104606,8.63006569060662,0.7600002288818359,-0.5100573936784585,0.11599969863891602,-0.7895712073480468,1.0215706046258788,-0.33678575435456537,0.5687851516323974,-0.9622873016357403,63.63633210993259,8.351242173822826,0.4527854529934823,6,-0.22499942779541016,0.40000057220458984,0.8800005912780762,0.02499961853027699,1.7299995422363281,4,0.11156186785223032,1.4999999999999667,24.989999771118164,1.9189219840607055,24.8799991607666,1.045455629176385,24.68000030517578,0.11156186785223032
4355,2003-06-16,25.38999938964844,25.420000076293945,24.670000076293945,24.79999923706055,69658600.0,0.03002027515496941,1.3076868903834895,-1.0727253180930785,56.69641222576543,46.29710459604919,-0.8555491851812995,-0.8933050899607728,-0.22634085811107596,-0.7552903544718284,8.507969516219035,0.7700004577636719,-0.41505213370020755,0.864999485015872,0.00011759889341078633,1.7298813711383332,0.4325585419546414,1.2974404280771026,-1.6085498117675812,98.08912786770553,44.16408596791934,0.4324409430612305,6,-0.8799991607666051,-0.33999919891357777,0.16000080108642223,-0.7150001525878906,1.0600013732910085,0,0.07404494341507206,1.3384636151026887,24.649999618530273,1.4999999999999667,24.989999771118164,1.9189219840607055,24.8799991607666,0.07404494341507206
4356,2003-06-17,25.959999084472656,26.13999938964844,25.53000068664551,25.63999938964844,122213900.0,0.02244977189942765,-1.2592665851918605,0.5423722238386129,66.5952874175388,49.30815904006542,-1.4038722450710814,-1.4427657296630443,-0.7847124131257353,-1.3416187472727614,9.052786779791616,0.75,-0.2892770688908577,1.3749992370605462,0.3004030243710325,2.44959544975006,0.8377011307157893,1.912297343405303,-2.047465466718748,89.53486180033804,33.90537460463657,0.5372981063447572,6,-1.0899991989135707,-0.9249992370605469,-0.40999889373779297,-1.2849998474121058,0.04000091552734375,1,0.060092504942501845,1.3076868903834895,25.38999938964844,1.3384636151026887,24.649999618530273,1.4999999999999667,24.989999771118164,0.060092504942501845
4357,2003-06-18,26.06999969482422,26.43000030517578,25.709999084472656,25.979999542236328,89957700.0,0.0042373117962610785,-1.2857142857142858,0.28125074505877334,67.50524720965207,53.51262382681684,-1.4815532894922576,-1.5171381673665358,-0.8841459511399812,-1.4480740914509092,9.377844521164603,0.720001220703125,-0.1666427779520241,1.4129998207092278,0.1493696800964628,2.676629961321993,0.7811847504028471,2.0448148910156085,-1.9347194998808561,81.44327261608524,23.218705316551095,0.6318150703063824,6,-1.0549993515014648,-1.0549993515014648,-0.5199995040893555,-1.3950004577636683,0.8199996948242223,2,0.023782157517880043,-1.2592665851918605,25.959999084472656,1.3076868903834895,25.38999938964844,1.3384636151026887,24.649999618530273,0.023782157517880043
4358,2003-06-19,26.06999969482422,26.38999938964844,26.01000022888184,26.09000015258789,63626900.0,0.0,-4.428583106267306,-0.22222693171703473,66.00877046218096,57.70132026906487,-1.308786786498839,-1.4297757511753986,-0.886578551393697,-1.4390640000330777,8.880763498186514,0.37999916076660156,-0.08300292927435038,1.310999870300293,-0.0639624138008017,2.6859621544013876,0.6235187282497456,1.9984810123508403,-1.6593530866529669,81.44327261608524,23.191457684016022,0.687481142050548,6,-1.0549993515014648,-1.0549993515014648,-0.4974994659423828,-1.3950004577636683,0.5400009155273402,3,0.03145376695140589,-1.2857142857142858,26.06999969482422,-1.2592665851918605,25.959999084472656,1.3076868903834895,25.38999938964844,0.03145376695140589
4359,2003-06-20,26.32999992370605,26.3799991607666,26.01000022888184,26.34000015258789,86048900.0,0.009973158109911617,7.2223588004661705,0.5000000000001776,67.64092780783474,61.198714583237155,-1.2871424915556133,-1.6009510915559417,-1.1134800024124907,-1.685656537777941,8.356819599057888,0.3699989318847621,-0.009028255056605872,1.462500095367428,-0.04912304169049264,2.974123232425349,0.706688526838466,2.2183116638963902,-1.6770308718942566,94.31816088266861,33.80036236665785,0.7558115685289611,6,-1.1899995803832972,-1.3149995803832972,-0.7074995040893519,-1.6550006866455007,0.1399993896484375,4,-0.011014014774744063,-4.428583106267306,26.06999969482422,-1.2857142857142858,26.06999969482422,-1.2592665851918605,25.959999084472656,-0.011014014774744063
4360,2003-06-23,25.78000068664551,26.239999771118164,25.489999771118164,26.13999938964844,52584500.0,-0.02088869117562553,1.6785739830586748,35.99904634749818,58.82354701129605,62.116685278290014,-0.468134647996024,-0.9782431379318375,-0.5367353747572032,-1.1340138080560784,7.980831780707945,0.8400001525878871,0.17935979002358238,0.8345007896423375,-0.69730187049338,2.366303449778055,0.06859945957447877,1.6004021197101963,-0.9137878844300396,30.85114369834728,-25.9270238420792,0.7659013300678593,6,-0.3550004959106481,-0.7650003433227575,-0.15750026702881215,-1.105001449584961,0.44999885559081676,0,0.02327379589372547,7.2223588004661705,26.32999992370605,-4.428583106267306,26.06999969482422,-1.2857142857142858,26.06999969482422,0.02327379589372547
4361,2003-06-24,25.70000076293945,26.040000915527344,25.520000457763672,25.649999618530273,51820300.0,-0.0031031777182032316,-2.3548474426102417,-0.13889256820119494,58.027078447366556,61.84260396140767,-0.2550534850435078,-0.8712417874420524,-0.41779546499089903,-1.0394863477153784,8.20955789962621,0.5200004577636719,0.4276923259633847,0.709000873565671,-0.8570319107882547,2.2750336579195967,-0.07401551861129008,1.492017265742632,-0.6461334603687412,22.340518352132506,-32.060875322811356,0.7830163921769622,6,-0.24000072479247692,-0.6850004196166957,-0.11000061035155895,-1.0250015258788991,0.7099990844726598,1,0.029182878511098576,1.6785739830586748,25.78000068664551,7.2223588004661705,26.32999992370605,-4.428583106267306,26.06999969482422,0.029182878511098576
4362,2003-06-25,25.26000022888184,25.989999771118164,25.13999938964844,25.63999938964844,60483500.0,-0.017120642840295575,-1.741933002931764,-7.5998092695027335,62.111802223344675,62.04416375864201,0.27325446105578877,-0.383983313958538,0.03878185003821244,-0.5811421635313501,8.219096728546116,0.850000381469723,0.624047667055585,0.22650032043457458,-1.3191457777807862,1.7721464186499354,-0.5463227286731076,0.9993233695422568,1.1700000762939418,9.600067138671875,-48.74600488218462,0.7728230491076813,6,0.19999980926513317,-0.24499988555908558,0.1624999046325648,-0.5850009918212891,0.9099998474121058,2,0.029295319256254615,-2.3548474426102417,25.70000076293945,1.6785739830586748,25.78000068664551,7.2223588004661705,26.32999992370605,0.029295319256254615
4363,2003-06-26,25.75,26.51000022888184,25.209999084472656,25.38999938964844,51758100.0,0.019398248878790714,-2.6111081676768633,-0.9473721195207432,71.22449066975585,63.848173719415016,-0.10907213705458574,-0.8091439814722534,-0.4234474601866154,-1.0585446814694492,8.384035131378297,1.3000011444091832,0.7107879638268848,0.6490000724792466,-0.8980704054024038,2.196070550360897,-0.12453516646158036,1.4225353114200736,-0.610000610351559,44.52556472103277,-20.170620935119736,0.7735352389408254,6,-0.15999984741210938,-0.6949996948242152,-0.375,-1.0750007629394496,0.43000030517578125,3,0.04427182095722104,-1.741933002931764,25.26000022888184,-2.3548474426102417,25.70000076293945,1.6785739830586748,25.78000068664551,0.04427182095722104
4364,2003-06-27,25.6299991607666,26.34000015258789,25.53000068664551,25.95000076293945,76040300.0,-0.004660226766345588,-2.1153912459789965,-0.8888918323231456,69.02832952957611,65.21838675317176,0.18389972012828792,-0.641710149168766,-0.28681413846430814,-0.9166168526716163,9.000633746831808,0.8099994659423793,0.7377360525617078,0.4779993057250991,-1.0681686948800788,2.024167306330277,-0.29508469457748987,1.251083306027688,-0.4899997711181605,35.76638474122002,-34.45746620722461,0.7730840003025896,6,0.1950006484985387,-0.5749988555908168,-0.4349994659423828,-0.9549999237060511,0.030000686645507812,4,0.03823649948007435,-2.6111081676768633,25.75,-1.741933002931764,25.26000022888184,-2.3548474426102417,25.70000076293945,0.03823649948007435
4365,2003-06-30,25.63999938964844,26.1200008392334,25.5,25.940000534057614,48073100.0,0.00039017671514973706,-1.1379342096176424,0.9374988824184941,61.94028576064777,64.70116434685053,0.23813364221720335,-0.6039146508693136,-0.2984207473433358,-0.901535242374333,9.753101995463807,0.6200008392333984,0.7635130478220091,0.43799953460693786,-1.1031222460359906,1.9791213152498663,-0.33256135571452816,1.2085604249284039,-0.47259998321533203,36.496328008074904,-32.76564150841808,0.7705608903214642,6,0.18500041961669922,-0.5849990844726562,-0.45249986648559926,-0.9650001525878906,0.010000228881832385,0,0.03237129264679872,-2.1153912459789965,25.6299991607666,-2.6111081676768633,25.75,-1.741933002931764,25.26000022888184,0.03237129264679872
4366,2003-07-01,26.149999618530273,26.20000076293945,25.38999938964844,25.59000015258789,60926000.0,0.019890805032067638,1.4545430900699696,-1.8666577657403787,64.66512610520459,64.38559533524526,-0.2705297912139919,-1.0686831794003417,-0.7947852024467394,-1.3869058067378077,10.473467270934705,0.8100013732910085,0.8607035389967237,0.8844997406005852,-0.7046669840826709,2.4736664652838414,0.08991637825895538,1.679083102942215,-0.9557481956481908,73.72259928300416,7.290563258596023,0.7945833623416286,7,-0.32499980926513317,-1.0949993133544886,-1.0299997329711914,-1.475000381469723,-0.4400005340576172,1,0.0030592705496395034,-1.1379342096176424,25.63999938964844,-2.1153912459789965,25.6299991607666,-2.6111081676768633,25.75,0.0030592705496395034
4367,2003-07-02,26.8799991607666,26.93000030517578,26.45000076293945,26.5,94069300.0,0.02791585288280607,-1.0000079473251142,0.6785705770756911,69.09089998327704,64.72805417092259,-0.97620633368469,-1.729025828979733,-1.5201160658257145,-2.0810745542846796,11.051812080114551,0.7800006866455078,0.919751534235445,1.5139993667602525,-0.21769134687531633,3.2456900803958213,0.6481540099424699,2.379844723578035,-1.6594327617645241,97.092958783556,32.28389118304166,0.8658453568177837,7,-0.8449993133544922,-1.6149988174438477,-1.7649993896484375,-1.7599992752075195,-1.2999992370605504,2,-0.017485094048681815,1.4545430900699696,26.149999618530273,-1.1379342096176424,25.63999938964844,-2.1153912459789965,25.6299991607666,-0.017485094048681815
4368,2003-07-03,26.5,26.95000076293945,26.40999984741211,26.690000534057614,39440900.0,-0.014136873981798304,-1.9189172470319984,-0.500002509674787,68.53707882089924,64.82762650570754,-0.5909408823004902,-1.2218636906910305,-1.1384780452469982,-1.6734773675040167,11.531565533834621,0.5400009155273402,0.8718401952804129,1.0135002136230469,-0.6792988931573092,2.706299320403403,0.16710066023286885,1.859899767013225,-1.2110562447509743,71.15382264118657,5.940444504857794,0.8463995533901774,7,-0.4549999237060547,-1.2249994277954102,-1.4175004959106445,-1.1550006866455043,-0.889999389648441,3,-0.012452827309662462,-1.0000079473251142,26.8799991607666,1.4545430900699696,26.149999618530273,-1.1379342096176424,25.63999938964844,-0.012452827309662462
4369,2003-07-07,27.420000076293945,27.54999923706055,26.95000076293945,27.020000457763672,88960800.0,0.034716984011092356,-1.2222206523850703,-2.1052552326457254,69.63250151536452,66.02862145060404,-1.4975475753275838,-1.9463066245860077,-2.0387002836281276,-2.5527449022201054,11.761711080130256,1.0499992370605504,0.8306052998702,1.7460002899169922,0.06972126214649066,3.4222793176874937,0.9078607760317396,2.5841398038022447,-2.0313929005834943,93.98151990971866,31.566534875021077,0.8381395138852509,7,-1.0750007629394496,-1.845000267028805,-2.33750057220459,-2.0750007629394496,-1.6900005340576172,0,-0.045222456880669726,-1.9189172470319984,26.5,-1.0000079473251142,26.8799991607666,1.4545430900699696,26.149999618530273,-0.045222456880669726
4370,2003-07-08,27.70000076293945,27.79999923706055,27.25,27.26000022888184,61896800.0,0.010211549448082557,-1.3912958747455302,1.100002384188047,67.82788214776792,67.11759963953752,-1.6500781536651772,-2.018710546392864,-2.2865574702908624,-2.7899713321474557,12.027885592432987,0.5499992370605504,0.8111108714494328,1.828500938415523,0.1760795235997783,3.480922353231268,1.0022902310076525,2.6547116458233937,-2.1384822223209916,95.85068545840446,35.34327847409588,0.826210707407872,7,-1.2300014495849538,-2.0000009536743093,-2.745000839233395,-2.355001449584954,-2.1000003814697195,1,-0.07364624040937606,-1.2222206523850703,27.420000076293945,-1.9189172470319984,26.5,-1.0000079473251142,26.8799991607666,-0.07364624040937606
4371,2003-07-09,27.46999931335449,27.70000076293945,27.25,27.559999465942386,62300700.0,-0.0083033012003626,1.4324185001134366,-0.20454555306542843,63.999990844730064,67.32739837524701,-1.276875725329507,-1.6537614867297528,-2.043186162053047,-2.522489810613454,13.550139119579423,0.4500007629394496,0.753461610096803,1.4589995384216259,-0.24029959360934683,3.1582986704525986,0.6093499724061395,2.3086491044371122,-1.6846327030918218,76.2589878698058,17.639749208745087,0.8496495660154865,7,-0.9650001525878871,-1.7699995040893484,-2.642499446868893,-2.124999999999993,-1.840000152587887,2,-0.06625408592345416,-1.3912958747455302,27.70000076293945,-1.2222206523850703,27.420000076293945,-1.9189172470319984,26.5,-0.06625408592345416
4372,2003-07-10,26.90999984741211,27.420000076293945,26.59000015258789,27.25,55350800.0,-0.0203858565686289,1.441175150624376,3.777773068282667,57.55395634093783,65.80845011648945,-0.5120585015717936,-0.9843498418717189,-1.4779826807050753,-1.9383446001264346,14.381097178025707,0.879999160766598,0.7746606924405981,0.7975000381469712,-0.859331237909192,2.4543313142031344,-0.030915599881112144,1.6259156761750546,-0.9231699744696549,35.97123881661992,-18.944610115603027,0.8284156380280818,7,-0.31500053405761363,-1.210000038146969,-2.0824999809265137,-1.5650005340576136,-1.3699989318847656,3,-0.044593116675727296,1.4324185001134366,27.46999931335449,-1.3912958747455302,27.70000076293945,-1.2222206523850703,27.420000076293945,-0.044593116675727296
4373,2003-07-11,27.309999465942386,27.45000076293945,26.88999938964844,26.95000076293945,50377300.0,0.014864348598974342,-1.3333320087896767,-1.0588192395292426,58.596486061968164,64.64935639786636,-0.7459451316189423,-1.266566730052574,-1.8606082506950266,-2.3245607454141606,15.002451939198888,0.5600013732910085,0.8225667180516645,1.0814996719360401,-0.5692772475564318,2.732276591428512,0.25611121218980415,1.906888131682276,-1.1418526565881209,59.504120506693184,9.176973109688326,0.8253884597462356,7,-0.7150001525878906,-1.609999656677246,-2.399999618530277,-1.9650001525878906,-1.6099987030029368,4,-0.06334674390579076,1.441175150624376,26.90999984741211,1.4324185001134366,27.46999931335449,-1.3912958747455302,27.70000076293945,-0.06334674390579076
4374,2003-07-14,27.399999618530273,27.809999465942386,27.04999923706055,27.6299991607666,60464400.0,0.0032955018069524833,1.5762712960268659,-0.6388899190963248,65.45800012375923,65.04021354932317,-0.6240973908202214,-1.201586286629162,-1.9366660057293217,-2.393248297351594,16.239303724265568,0.7600002288818359,0.8953653844281426,1.0339998245239244,-0.5183620510195901,2.586361700067439,0.25781888675216535,1.8101807622956834,-1.0686675664053809,66.39343621556785,13.040791608708332,0.7761809377717576,7,-0.8000001907348597,-1.6949996948242152,-2.494999885559082,-2.2049999237060547,-0.779998779296875,0,-0.06532843186494652,-1.3333320087896767,27.309999465942386,1.441175150624376,26.90999984741211,1.4324185001134366,27.46999931335449,-0.06532843186494652
4375,2003-07-15,27.270000457763672,27.53000068664551,27.10000038146973,27.46999931335449,53567600.0,-0.004744494984543213,1.6874884516578352,0.8695619723682528,64.83931401803659,65.05956776186007,-0.26660336331762124,-0.9734288012762988,-1.80619803143205,-2.236248896270233,17.27929258980248,0.43000030517578125,0.8821468696802661,0.8100006103515618,-0.7210534005219138,2.3410546212250374,0.044473604914823994,1.5755276157882996,-0.7612283159806807,55.7377613030011,-1.4741875456558873,0.7655270054367381,7,-0.16000080108642578,-1.5650005340576136,-2.515000820159912,-2.195000648498535,-0.8199996948242223,1,-0.05647234652278532,1.5762712960268659,27.399999618530273,-1.3333320087896767,27.309999465942386,1.441175150624376,26.90999984741211,-0.05647234652278532
4376,2003-07-16,27.520000457763672,27.6200008392334,27.20000076293945,27.559999465942386,49838900.0,0.009167583271118884,4.249943376208515,0.1999961852809277,72.15686333174887,65.4002303561347,-0.33730286947563215,-1.1600409532352174,-2.0450774364545694,-2.465344705598504,17.423376694825453,0.42000007629394887,0.9050934710941974,0.982000541687011,-0.599905080740907,2.563906164114929,0.191047730473052,1.77295335290097,-0.855081037081554,76.22957611497857,12.458232557852476,0.7909528112139597,7,-0.4100008010864258,-1.6900005340576136,-2.7900004386901855,-2.4700002670288086,-1.2800006866455078,2,-0.0697674434722726,1.6874884516578352,27.270000457763672,1.5762712960268659,27.399999618530273,-1.3333320087896767,27.309999465942386,-0.0697674434722726
4377,2003-07-17,26.690000534057614,27.270000457763672,26.540000915527344,27.13999938964844,72805000.0,-0.030159880446946286,1.0563338661365498,11.25025034571469,58.639709942790034,64.30052270301147,0.517312383827452,-0.29640750839316965,-1.2298136539618447,-1.6101131820566472,16.787130659982218,0.9799995422363281,0.9751598681206275,0.12100057601928427,-1.446523826243208,1.6885249782817766,-0.6627616251119619,0.9047627771505304,1.1199989318847727,11.81100706620879,-52.14780507891369,0.783762201131246,7,0.48499965667724965,-0.5750007629394496,-1.9600005149841273,-1.6400003433227504,-0.470001220703125,3,-0.03971529981568955,4.249943376208515,27.520000457763672,1.6874884516578352,27.270000457763672,1.5762712960268659,27.399999618530273,-0.03971529981568955
4378,2003-07-18,26.88999938964844,27.229999542236328,26.75,27.11000061035156,63388400.0,0.0074934002094013685,1.0869586850878212,0.48889284488127555,61.41304854860063,63.38725015114881,0.42292813738581003,-0.4551605340850102,-1.430278029448214,-1.7853773692851078,16.11650109882195,0.5399990081787145,1.0018747093880407,0.2799994468688993,-1.2754189241947245,1.8354178179325231,-0.49770973866291257,1.0577086324007112,0.8946001052856438,27.558966426120396,-38.31504402120093,0.7777091855318113,7,0.28500080108642223,-0.7399997711181676,-2.1599993705749547,-1.8399991989135778,-0.38999938964844105,4,-0.05020448139693123,1.0563338661365498,26.690000534057614,4.249943376208515,27.520000457763672,1.6874884516578352,27.270000457763672,-0.05020448139693123
4379,2003-07-21,26.040000915527344,26.90999984741211,26.0,26.8700008392334,48480800.0,-0.031610208010949714,1.0000041919845064,3.772705992509485,53.14466766832506,61.75578187565516,1.1807569097233213,0.3921012151859138,-0.5825722494926282,-0.9060748701829482,15.333792969704325,0.9099998474121094,0.9165557854324646,-0.5554990768432617,-2.1272291914220354,1.016231037735512,-1.3413641341326468,0.23036598044612333,1.7197066078186047,2.4691910373498698,-64.34820357479262,0.7858650572893867,7,0.8649988174438477,0.10999870300292969,-1.3100008964538574,-0.9900007247924805,0.529998779296875,0,-0.013056841038172062,1.0869586850878212,26.88999938964844,1.0563338661365498,26.690000534057614,4.249943376208515,27.520000457763672,-0.013056841038172062
4380,2003-07-22,26.3799991607666,26.559999465942386,26.1299991607666,26.28000068664551,51791000.0,0.013056767791299162,-1.1499933243052687,-0.12048010037709926,51.85783307758201,60.406653234860926,0.708311995044042,0.10472753200718188,-0.9409471881060085,-1.2140154915568075,15.48657141367314,0.5199985504150426,0.8687416357369884,-0.24550075531005788,-1.7740016004409043,1.2830000898207885,-1.0097511778754793,0.5187496672553635,1.3093200616455078,23.4567261672791,-40.73210382044866,0.7642504225654223,7,0.5250005722045898,-0.1399993896484375,-1.6424989700317383,-1.3299989700317383,0.04000091552734375,1,0.009097865280592421,1.0000041919845064,26.040000915527344,1.0869586850878212,26.88999938964844,1.0563338661365498,26.690000534057614,0.009097865280592421
4381,2003-07-23,26.45000076293945,26.649999618530273,26.13999938964844,26.420000076293945,49828200.0,0.002653586216824433,1.372102926238545,0.30001144426639764,46.112128019381124,59.135338976910184,0.5346298993677898,0.09886378659857797,-1.02373288407151,-1.2531430298803699,15.59398812332023,0.5100002288818324,0.7386343275954914,-0.2129991531372113,-1.6815194775118272,1.2555211712374046,-0.9472593153245192,0.5212610090500966,1.1717456905761772,35.4331181684651,-23.577626191329003,0.7342601621873083,7,0.45499897003174183,0.024998664855964137,-1.6700005531311,-1.4000005722045863,0.05999946594238992,2,0.0,-1.1499933243052687,26.3799991607666,1.0000041919845064,26.040000915527344,1.0869586850878212,26.88999938964844,0.0
4382,2003-07-24,26.0,26.920000076293945,25.979999542236328,26.78000068664551,53556600.0,-0.01701326086802879,-1.2926797498121732,-25.99942780850978,45.53571306929263,57.68414197772402,0.9409201408028238,0.6399569275166641,-0.585238848021401,-0.7720167546220154,16.29081590823746,0.9400005340576172,0.583731530846876,-0.6999999046325698,-2.052378122760487,0.6523783134953476,-1.3761890136965285,-0.0238107955686111,1.5568765953750017,1.6000366210937498,-53.566564195072154,0.6761891090639579,7,0.8949995040893555,0.4749994277954137,-1.0475001335144043,-0.9499998092651367,0.5200004577636719,3,0.00923076042762161,1.372102926238545,26.45000076293945,-1.1499933243052687,26.3799991607666,1.0000041919845064,26.040000915527344,0.00923076042762161
4383,2003-07-25,26.88999938964844,26.95000076293945,26.06999969482422,26.28000068664551,54173000.0,0.03423074575570917,1.4109570429361986,-0.7820489307853099,45.242361784799655,55.43795994006184,-0.016675146060329382,-0.16891805711833285,-1.464712341301933,-1.6178947571793643,16.275107209099293,0.9500007629394496,0.4779706528093719,0.13299951553345224,-1.144829446598635,1.4108284776655395,-0.5059149655325932,0.7719139965994977,0.5722645825382386,93.8142991977355,41.75820819029636,0.6389144810660444,7,-0.08999919891357777,-0.41499996185302734,-1.8749990463256871,-1.8399991989135778,0.37000083923339844,4,-0.024916329174476504,-1.2926797498121732,26.0,1.372102926238545,26.45000076293945,-1.1499933243052687,26.3799991607666,-0.024916329174476504
4384,2003-07-28,26.61000061035156,27.0,26.489999771118164,26.940000534057614,52658300.0,-0.01041274769997469,1.2666734483679054,-0.5409846317402248,40.21543124944785,52.7019729657742,0.15586879788286367,0.19843844927501308,-1.1827047037810487,-1.3008626994249433,16.288518635400877,0.5100002288818359,0.43689992342865125,-0.19599933624267862,-1.3621428321345448,0.9701441596491875,-0.7790710841886117,0.38707241170325446,0.763327496038098,61.7647828802444,14.618517300632831,0.5830717479459323,7,0.18999958038330433,-0.13500118255614524,-1.595000267028805,-1.5600004196166957,1.6899986267089915,0,-0.004133807133727241,1.4109570429361986,26.88999938964844,-1.2926797498121732,26.0,1.372102926238545,26.45000076293945,-0.004133807133727241
4385,2003-07-29,26.46999931335449,26.899999618530273,26.239999771118164,26.8799991607666,62391100.0,-0.005261228627804204,1.9333276819395584,1.2424240672774145,40.875905295193775,49.22631096171253,0.19048780935378673,0.4256318660010727,-1.0351875755633024,-1.1215518390243098,16.342671775606682,0.6599998474121094,0.34885873949835755,-0.3775006294250538,-1.421619470702364,0.6666182118522563,-0.8995600500637089,0.14455879121360127,0.8197290791859686,48.03917168747885,4.386461749968937,0.5220594206386548,7,0.15500068664551137,0.005000114440925074,-1.3924989700317347,-1.4199991226196254,1.9600009918212926,1,0.003777876239659639,1.2666734483679054,26.61000061035156,1.4109570429361986,26.88999938964844,-1.2926797498121732,26.0,0.003777876239659639
4386,2003-07-30,26.229999542236328,26.56999969482422,26.170000076293945,26.459999084472656,41240300.0,-0.0090668597409852,-1.2857220708446866,0.5609747020348113,43.410844689952135,47.534214822508325,0.25508207296550367,0.7082443888297263,-0.7641931325016671,-0.8478694703048291,16.651395546137373,0.39999961853027344,0.19908935673724315,-0.6215003967285142,-1.654926459352744,0.41192566589571555,-1.138213428040629,-0.10478736541639933,0.9811451192858804,24.5097929218698,-19.283659253417806,0.516713031312115,7,0.375,0.24499988555908558,-1.0099992752075195,-1.1799993515014648,2.1499996185302734,2,0.007243634669214183,1.9333276819395584,26.46999931335449,1.2666734483679054,26.61000061035156,1.4109570429361986,26.88999938964844,0.007243634669214183
4387,2003-07-31,26.40999984741211,26.989999771118164,26.309999465942386,26.60000038146973,64504800.0,0.006862383084907719,-2.4871694551359314,0.8260909226610209,40.89068607067001,45.25395232496047,0.03485182485668403,0.517774073392296,-0.9062771392920226,-0.9830585924911546,15.973269005372673,0.7600002288818359,0.05537472345170258,-0.41800012588500834,-1.4699076598739111,0.6339074081038945,-0.9439538928794597,0.10795364110944305,0.7272761069529459,36.559144195509326,-5.0302653564705295,0.525953766994451,7,0.07999992370605469,0.06499958038330433,-1.172499656677246,-1.359999656677246,2.4300003051757812,3,0.0037864589946041693,-1.2857220708446866,26.229999542236328,1.9333276819395584,26.46999931335449,1.2666734483679054,26.61000061035156,0.0037864589946041693
4388,2003-08-01,26.170000076293945,26.51000022888184,26.1200008392334,26.32999992370605,42649700.0,-0.009087458254630865,-2.0000146720073047,0.8421020930582399,37.91748106889546,43.56204270280163,0.18101480312007823,0.7713299522839421,-0.6110254326933742,-0.6967931966918925,15.21444200780165,0.38999938964844105,-0.16915990851776286,-0.6414999008178697,-1.7249500254599894,0.4419502238242501,-1.1832249631389296,-0.09977483849680979,0.8978392933433881,5.681736902679611,-31.416429822292564,0.5417250623210605,8,0.31999969482421875,0.3399991989135742,-0.932499885559082,-1.119999885559082,2.200000762939453,4,0.013374107009910707,-2.4871694551359314,26.40999984741211,-1.2857220708446866,26.229999542236328,1.9333276819395584,26.46999931335449,0.013374107009910707
4389,2003-08-04,26.18000030517578,26.40999984741211,25.75,26.149999618530273,51825600.0,0.0003821256726281863,1.6938781865387835,-0.18750447035262557,39.03419797291337,42.13719435783844,0.21563862185083948,0.6995343890592594,-0.5687092500301496,-0.669420572472621,13.849218068065786,0.6599998474121094,-0.2609462582601907,-0.5694996833801262,-1.648241085797082,0.5092417190368295,-1.1088703845886023,-0.030128982171650165,0.822568674817493,34.67745036662632,-0.06033330551981919,0.539370701208477,8,0.19499969482421875,0.41999912261963246,-0.8575000762939453,-1.1249999999999964,1.3699989318847692,0,0.041252861387191864,-2.0000146720073047,26.170000076293945,-2.4871694551359314,26.40999984741211,-1.2857220708446866,26.229999542236328,0.041252861387191864
4390,2003-08-05,25.65999984741211,26.540000915527344,25.60000038146973,26.309999465942386,58825800.0,-0.019862507704435317,-1.4415644251562552,-21.66615805200597,32.25189533747714,40.597168504293556,0.695953602724984,1.116089419051697,-0.003290438447081101,-0.1351295836443427,12.222947696557124,0.9400005340576136,-0.40865770031472337,-0.9875000953674302,-2.073581701470797,0.09858151073593646,-1.5305408984191153,-0.4444592923157451,1.242363614181702,4.3165102365659775,-24.13297665579989,0.5430408030516836,8,0.6400003433227539,0.9399995803833043,-0.21999979019164684,-0.6049995422363246,2.1800003051757812,1,0.10288384276489748,1.6938781865387835,26.18000030517578,-2.0000146720073047,26.170000076293945,-2.4871694551359314,26.40999984741211,0.10288384276489748
4391,2003-08-06,25.649999618530273,26.190000534057614,25.43000030517578,25.540000915527344,56294900.0,-0.00038972053551455943,-3.6060630581163267,-0.16922887316710933,38.23527888728176,39.78600915073679,0.6487642049269873,1.0358577193173417,0.03457270211099228,-0.113785661031784,10.603499390068672,0.7600002288818324,-0.44588283961831365,-0.9065003395080566,-2.0072995419657396,0.19429886294962628,-1.4568999407368963,-0.35610073827921696,1.1221275350511313,14.102524914750045,-15.772018415094902,0.5503996012288411,8,0.5650005340576172,0.9499998092651403,-0.2099995613098109,-0.5949993133544886,2.690000534057617,2,0.10838209465847948,-1.4415644251562552,25.65999984741211,1.6938781865387835,26.18000030517578,-2.0000146720073047,26.170000076293945,0.10838209465847948
4392,2003-08-07,25.709999084472656,25.809999465942386,25.45000076293945,25.71999931335449,44258500.0,0.00233916050037819,2.78944938011337,-0.09091224358859977,36.21494577424113,38.7829629273414,0.6071503945688121,0.9289768236600793,0.015958264212819984,-0.17906222011698247,10.195857991240844,0.3599987030029368,-0.49922465519709647,-0.7865008354186998,-1.9359131488922436,0.36291147805484414,-1.36120699215547,-0.21179467868192958,0.9010728473000746,25.225101381538252,-4.738183603067629,0.5747061567367716,8,0.5050010681152344,0.9100008010864258,-0.2699990272521937,-0.6549987792968714,2.6500015258789027,3,0.10385064843920855,-3.6060630581163267,25.649999618530273,-1.4415644251562552,25.65999984741211,1.6938781865387835,26.18000030517578,0.10385064843920855
4393,2003-08-08,25.57999992370605,25.979999542236328,25.5,25.8799991607666,33241400.0,-0.005056365826365039,-1.0869586850878212,29.999237078019785,43.53931094341438,39.15228289333768,0.5942791199107234,0.972588509630679,0.18700750763440155,-0.05690606146803745,9.600915935534477,0.4799995422363281,-0.5241237430501506,-0.8300000190734913,-1.9820235912014184,0.32202355305443575,-1.4060118051374566,-0.253988233009526,0.8893434128750464,13.51347171626884,-19.10444135297824,0.5760117860639642,8,0.6300001144409215,1.039999961853031,0.0700001716613805,-0.31499958038329723,3.3199996948242223,4,0.1274433244177089,2.78944938011337,25.709999084472656,-3.6060630581163267,25.649999618530273,-1.4415644251562552,25.65999984741211,0.1274433244177089
4394,2003-08-11,25.61000061035156,25.989999771118164,25.540000915527344,25.61000061035156,36433900.0,0.0011728180897179197,-5.428583106267356,-0.0,38.15387540736536,38.849835128023415,0.4554013304345226,0.8449297337073993,0.19248188261754962,-0.09912570355958294,8.506749807655309,0.4499988555908203,-0.5119131619170609,-0.7104993820190479,-1.8158639779726968,0.39486521393460094,-1.2631816799958742,-0.15781708404222172,0.7346215624609016,16.216234792768944,-16.83510038477504,0.5526822979768251,8,0.5999994277954137,1.009999275207523,0.04999971389770863,-0.3350000381469691,2.889999389648441,0,0.10777040855540809,-1.0869586850878212,25.57999992370605,2.78944938011337,25.709999084472656,-3.6060630581163267,25.649999618530273,0.10777040855540809
4395,2003-08-12,25.729999542236328,25.770000457763672,25.45000076293945,25.709999084472656,38208400.0,0.004685627841659157,5.399847415601826,100.0,39.090888073288525,38.36983994839412,0.245177587852897,0.636263839779204,0.10911673107631614,-0.22965215666676642,7.412053096618208,0.3199996948242223,-0.5654453211050594,-0.5135004043579094,-1.5529593966659547,0.5259585879501358,-1.0332299005119339,0.006229091796114972,0.5048680064597306,39.47357193588317,6.445774765830876,0.5197294961540234,8,0.48000049591064453,0.8900003433227539,0.23000001907348988,-0.15499973297118785,3.770000457763672,1,0.0707345405053994,-5.428583106267356,25.61000061035156,-1.0869586850878212,25.57999992370605,2.78944938011337,25.709999084472656,0.0707345405053994
4396,2003-08-13,25.60000038146973,25.88999938964844,25.5,25.790000915527344,39636900.0,-0.005052435409227285,1.0000097813381668,-9.499809269502016,43.288591677936964,38.63627390475712,0.3088972531005929,0.6482840645373287,0.26725728608735366,-0.11615281609361361,6.045536170953599,0.38999938964844105,-0.5731939894776232,-0.5474995613098095,-1.4339560618519727,0.3389569392323537,-0.9907278115808893,-0.10427131103872966,0.5382830980038946,27.777758154814546,-8.844345976678628,0.44322825027108104,8,0.3850002288818324,1.019999504089352,0.4849991798400879,0.09999942779541016,4.359998703002926,2,0.08749998975545159,5.399847415601826,25.729999542236328,-5.428583106267356,25.61000061035156,-1.0869586850878212,25.57999992370605,0.08749998975545159
4397,2003-08-14,25.6299991607666,25.709999084472656,25.520000457763672,25.65999984741211,37338300.0,0.00117182729882237,1.9230746658450342,0.1578979069417286,20.28297176130394,36.6768839816914,0.1750255909459213,0.5637022125569899,0.26665102915949035,-0.14220655270569793,5.86418106184664,0.18999862670898438,-0.5801881493798078,-0.4645007133483894,-1.3410843181768648,0.41208289148008603,-0.9027925157626271,-0.026208910934151675,0.42329033779128267,33.333097857761416,3.782440458566292,0.43829180241423715,8,0.35500144958496094,0.9900007247924805,0.4725003242492676,0.07000064849853871,3.440000534057617,3,0.10573550841038082,1.0000097813381668,25.60000038146973,5.399847415601826,25.729999542236328,-5.428583106267356,25.61000061035156,0.10573550841038082
4398,2003-08-15,25.540000915527344,25.65999984741211,25.43000030517578,25.61000061035156,27607900.0,-0.0035114415991485126,1.705906112557221,2.333269756500613,22.27975024558397,34.8152786786548,0.1857992729777891,0.5769571656306596,0.41074762002739007,-0.051939960806251406,5.738616646107629,0.22999954223632812,-0.5953260909109979,-0.4869990348815918,-1.3120565064442182,0.33805843668103464,-0.8995277706629032,-0.07447029910028036,0.4384938798246871,19.642984867217756,-5.591855264677388,0.4125287357813126,8,0.44499969482421875,1.0799989700317383,0.6074986457824743,0.15999889373779652,4.059999465942386,4,0.11041501933188114,1.9230746658450342,25.6299991607666,1.0000097813381668,25.60000038146973,5.399847415601826,25.729999542236328,0.11041501933188114
4399,2003-08-18,25.70000076293945,25.82999992370605,25.459999084472656,25.559999465942386,45817400.0,0.0062646766513947405,-1.1764623385074318,-2.000027247956403,30.256397214676966,34.59355666501034,-0.05526004760505998,0.4112651087565702,0.32136065046629625,-0.20690623390383678,5.67737934532855,0.3700008392333949,-0.6108780023142728,-0.30999917984009073,-1.1478408477595679,0.5278424880793864,-0.7289200137998293,0.10892165411964783,0.2126746935914312,58.69586850878089,34.84422275762189,0.41892083395973817,8,0.10999965667724965,0.9199991226196325,0.44749879837036843,-9.536743093008226e-07,2.7599983215332067,0,0.12451357045114819,1.705906112557221,25.540000915527344,1.9230746658450342,25.6299991607666,1.0000097813381668,25.60000038146973,0.12451357045114819
4400,2003-08-19,26.6200008392334,26.649999618530273,25.770000457763672,25.85000038146973,72952900.0,0.03579766727558353,1.1204849732740751,5.499952316726184,57.41448644728492,36.72457972723291,-0.9216886560165847,-0.5163039061980648,-0.5184592133641317,-1.113118791867084,5.941337837094426,0.9499988555908239,-0.5679147099406201,0.5980008125305183,-0.2685374023118037,1.4645390273728403,0.1647317051093573,1.0312699199516793,-1.1900005340576172,97.54108228025221,70.72521408828428,0.43326910742116126,8,-0.5800008773803711,-0.0950002670288086,-0.46750116348266246,-0.9150009155273402,1.6199989318847656,1,0.07062355753181637,-1.1764623385074318,25.70000076293945,1.705906112557221,25.540000915527344,1.9230746658450342,25.6299991607666,0.07062355753181637
4401,2003-08-20,26.45000076293945,26.53000068664551,26.0,26.29999923706055,56739300.0,-0.006386178472368664,2.419344121085283,0.19480706065364214,50.763377673204985,38.34107216045111,-0.6998736580505245,-0.3650185191864388,-0.29858247451730335,-0.9242719073561041,6.373186461196164,0.6200008392333984,-0.5380837520095092,0.4280007362365694,-0.43853747860575254,1.2945389510788914,-0.005268371184591558,0.8612698436577304,-0.99560047149658,83.6066419545016,55.62635276100721,0.43326910742116126,8,-0.41000080108642223,0.07499980926514027,-0.04250097274779918,-0.7450008392333913,1.739999771118164,2,0.11531187709204427,1.1204849732740751,26.6200008392334,-1.1764623385074318,25.70000076293945,1.705906112557221,25.540000915527344,0.11531187709204427
4402,2003-08-21,26.239999771118164,26.729999542236328,26.1299991607666,26.649999618530273,63802700.0,-0.007939545775572543,1.1052656235360254,-2.733304511469536,51.35134737065359,39.20907620792214,-0.45459091869863144,-0.14347129437102168,-0.046564248606628666,-0.689109012072258,7.176495953203645,0.6000003814697266,-0.42361893561158936,0.20599975585937358,-0.6658863016828462,1.0778858134015934,-0.22994327291173633,0.6419427846304835,-0.7616874931335467,62.30768779325503,30.2052690494816,0.4359430287711093,8,-0.15999984741210938,0.1100006103515625,0.23000001907348633,-0.5349998474121058,2.590000152587887,3,0.14176826775162632,2.419344121085283,26.45000076293945,1.1204849732740751,26.6200008392334,-1.1764623385074318,25.70000076293945,0.14176826775162632
4403,2003-08-22,26.21999931335449,26.95000076293945,26.209999084472656,26.78000068664551,65846300.0,-0.0007622125738617758,-1.5517218699849922,1.365857516352049,50.76921271146833,40.61078035282247,-0.3735412636717328,-0.18576338747514498,0.012541149528690454,-0.6460429254491089,8.097940318690735,0.7400016784667933,-0.3540547972750687,0.21949930191039613,-0.5605541331247785,0.9995527369455708,-0.17052741560719298,0.6095260194279852,-0.6916195447998028,51.00666931220306,18.43560432978623,0.3900267175175875,8,-0.029998779296871447,0.11000061035156605,0.42500066757202504,-0.5149993896484304,1.5799999237060618,4,0.10869566956922672,1.1052656235360254,26.239999771118164,2.419344121085283,26.45000076293945,1.1204849732740751,26.6200008392334,0.10869566956922672
4404,2003-08-25,26.5,26.540000915527344,26.229999542236328,26.309999465942386,36132900.0,0.010678897558280998,1.296286354099704,-0.3392858359275375,67.79663756609048,43.8003080742449,-0.5744260834810824,-0.5000662403493905,-0.2133338070515478,-0.9229906027770269,8.983313945221658,0.3200016021728551,-0.2682853483812977,0.5050000190734849,-0.2583306630735116,1.2683307012204814,0.12333467799998843,0.8866653601469814,-0.8863229717822279,61.86435198655177,24.656839096507312,0.3816653410734977,8,-0.3099994659423828,-0.2849998474121094,0.16249990463256836,-0.7950000762939418,2.020000457763672,0,0.11698114647055591,-1.5517218699849922,26.21999931335449,1.1052656235360254,26.239999771118164,2.419344121085283,26.45000076293945,0.11698114647055591
4405,2003-08-26,26.56999969482422,26.670000076293945,25.959999084472656,26.309999465942386,47546000.0,0.0026414979178950304,2.0869541781210996,1.3684184108819022,69.00829540304619,46.65805293259037,-0.5729979827049618,-0.5925714784198419,-0.2511344681724452,-0.9896589238613629,9.717576077240956,0.7100009918212891,-0.20965604588520392,0.5699996948242188,-0.20760804288892842,1.347607432537366,0.18119582596764516,0.9588035636807923,-0.8761432425231455,61.61611880257263,20.598416640007244,0.3888038688565738,8,-0.37999916076660156,-0.3549995422363281,-0.04250001907348633,-0.8649997711181605,1.9300003051757812,1,0.07113283445075114,1.296286354099704,26.5,-1.5517218699849922,26.21999931335449,1.1052656235360254,26.239999771118164,0.07113283445075114
4406,2003-08-27,26.420000076293945,26.57999992370605,26.29999923706055,26.51000022888184,30633900.0,-0.0056454505176186665,1.434793425439119,-0.3461541283057808,64.14346625773861,51.531441209972,-0.3290525168440688,-0.45071610529337747,-0.08839055547657537,-0.8269473858544174,10.367878480270937,0.2800006866455007,-0.13133098467269377,0.41050004959106445,-0.3834104298950436,1.2044105290771725,0.01354480984801043,0.8074552893341185,-0.650774965354568,46.464667871441236,3.3068205694260158,0.3969552397430547,8,-0.22999954223632812,-0.2049999237060547,0.15249967575073242,-0.7150001525878871,2.659999847412106,2,0.06888719491175399,2.0869541781210996,26.56999969482422,1.296286354099704,26.5,-1.5517218699849922,26.21999931335449,0.06888719491175399
4407,2003-08-28,26.51000022888184,26.57999992370605,26.239999771118164,26.5,46211200.0,0.003406515985162617,3.5333468967360497,-0.11111346585855245,68.82593687982155,56.70323972488729,-0.3141314524128376,-0.5616357080969543,-0.16788403552181208,-0.9048605892313013,10.89188312530678,0.3400001525878871,-0.05649167356445162,0.4955001831054737,-0.3102026649533798,1.3012030311643272,0.0926487590760452,0.8983516071349023,-0.6699285788224572,55.55557696235071,8.29067904944231,0.40285142402942703,8,-0.3050003051757848,-0.29500007629394887,0.1799993515014613,-0.8050003051757812,2.680000305175774,3,0.06337232329954734,1.434793425439119,26.420000076293945,2.0869541781210996,26.56999969482422,1.296286354099704,26.5,0.06337232329954734
4408,2003-08-29,26.520000457763672,26.54999923706055,26.35000038146973,26.459999084472656,34503000.0,0.00037722477538637555,2.3333439298087484,5.999999999997868,68.57144859027302,60.96046765550908,-0.19053664758329703,-0.5734725836181624,-0.16704476350013664,-0.9091395375031759,11.795248204211397,0.1999988555908203,0.015316577743028859,0.48800039291381836,-0.3466090676862805,1.3226098535139172,0.07069566261376892,0.9053051232138678,-0.6133330609314847,78.873322677269,26.537505059310973,0.41730473030004916,8,-0.15999984741210938,-0.30500030517578125,0.16499900817871094,-0.8150005340576136,2.619998931884769,4,0.08710405075676131,3.5333468967360497,26.51000022888184,1.434793425439119,26.420000076293945,2.0869541781210996,26.56999969482422,0.08710405075676131
4409,2003-09-02,27.26000022888184,27.29999923706055,26.46999931335449,26.70000076293945,74168900.0,0.027903459967759225,1.593759965190744,9.333110814419344,74.91859591702844,62.905368707702806,-0.7665949826616654,-1.2947978761429972,-0.8957645515583366,-1.6229300580076327,12.73591529735155,0.8299999237060618,0.1658436308139173,1.1740001678466818,0.17542414373708937,2.1725761919562743,0.6747121557918874,1.6732881799014763,-1.2907328300832148,97.01499972955509,41.27375278951757,0.4992880120547959,9,-0.6300010681152379,-0.8950004577636754,-0.6225004196167028,-1.5550003051757812,1.5599994659423793,1,0.01980920776393047,2.3333439298087484,26.520000457763672,3.5333468967360497,26.51000022888184,1.434793425439119,26.420000076293945,0.01980920776393047
4410,2003-09-03,28.29999923706055,28.399999618530273,27.3799991607666,27.420000076293945,109437800.0,0.03815110049327286,-1.12499875823785,1.5714285714285579,83.91960376965152,66.5893938295302,-1.724583342508037,-2.241812750050478,-1.8944352965141213,-2.630725540870422,13.937049727895184,1.139999389648434,0.3515544925066756,2.081999206542971,0.6972462784596303,3.4667521346263115,1.3896227425012988,2.774375670584643,-2.224273291200973,95.37035238268497,34.60099251451517,0.6923764640416705,9,-1.1199998855590856,-1.384999275207523,-1.6624994277954137,-2.594999313354492,0.6400012969970632,2,0.007773894934068215,1.593759965190744,27.26000022888184,2.3333439298087484,26.520000457763672,3.5333468967360497,26.51000022888184,0.007773894934068215
4411,2003-09-04,28.43000030517578,28.46999931335449,27.989999771118164,28.10000038146973,59840800.0,0.004593677442400246,1.3414729457519643,0.37500027093045635,84.31374015646797,70.2518819168429,-1.7256561775968962,-2.269207922111228,-1.9781663471490063,-2.721213018995062,14.955002472691204,0.4799995422363246,0.5274758574741583,2.0730002403259284,0.40016975233317,3.745830728318687,1.236584996329551,2.909415484322306,-2.121846992049136,98.20632213499941,32.563340231655516,0.8364152439963791,9,-1.215001106262207,-1.4800004959106445,-1.8800005912780762,-2.725000381469723,0.4799995422363281,3,0.0024621770690405054,-1.12499875823785,28.29999923706055,1.593759965190744,27.26000022888184,2.3333439298087484,26.520000457763672,0.0024621770690405054
4412,2003-09-05,28.3799991607666,28.75,28.170000076293945,28.229999542236328,64024500.0,-0.0017587458273814471,-3.296318797374909,0.45454440366442705,85.14846857480076,74.07179923499095,-1.4976687204754633,-2.1174855044612926,-1.8673375128984944,-2.640529483798151,16.118856560217257,0.5799999237060547,0.5734771774048539,1.8894990921020494,0.01953208983188759,3.759466094372211,0.9545155909669703,2.8244825932371285,-1.8124243276126144,84.58329591485591,12.579583012747747,0.9349835011350808,9,-1.0249996185302734,-1.289999008178711,-1.8399996757507324,-2.6749992370605433,0.4000015258789098,4,0.024665284835778012,1.3414729457519643,28.43000030517578,-1.12499875823785,28.29999923706055,1.593759965190744,27.26000022888184,0.024665284835778012
4413,2003-09-08,28.84000015258789,28.920000076293945,28.34000015258789,28.38999938964844,46105300.0,0.01620863303115283,-1.109093557314172,3.000012715689866,86.17507510727722,76.11384785067837,-1.7287337702581134,-2.4461482617278136,-2.2757080019281304,-3.064306966454584,17.759568303603324,0.5799999237060547,0.6739125223112623,2.186500072479248,0.09544398793992315,4.277556157018573,1.1409720302095856,3.2320281147489105,-1.9668857960754629,96.73469800841725,22.09555837531009,1.0455280422696624,9,-1.4000005722045898,-1.6649999618530273,-2.3575005531311035,-3.1350002288818324,-0.15999984741210938,0,0.0121359354929933,-3.296318797374909,28.3799991607666,1.3414729457519643,28.43000030517578,-1.12499875823785,28.29999923706055,0.0121359354929933
4414,2003-09-09,28.3700008392334,28.709999084472656,28.309999465942386,28.649999618530273,44315200.0,-0.01629678609111651,1.0000095367977162,-0.6222184546263771,72.49355473595742,76.50109888766849,-1.0790532286546721,-1.8538211684229928,-1.7546065321576272,-2.565558901512837,19.481420112221077,0.5300006866455043,0.7892038132984815,1.578500747680664,-0.585610958055419,3.742612453416747,0.49644489481262255,2.6605566005487056,-1.169384767555929,64.2857850592764,-7.148396130156229,1.082055852868041,9,-0.7900009155273438,-1.1950006484985352,-1.8700013160705566,-2.66500091552734,0.6999988555908203,1,0.02714129459418979,-1.109093557314172,28.84000015258789,-3.296318797374909,28.3799991607666,1.3414729457519643,28.43000030517578,0.02714129459418979
4415,2003-09-10,27.54999923706055,28.18000030517578,27.479999542236328,28.03000068664551,54763500.0,-0.0289038272088753,-1.2580639207036002,1.7142983651226158,62.114508017998034,76.27565908325289,-0.11780844533517154,-0.9386012477657424,-0.8923000346542942,-1.7305458991029141,20.42556725675927,0.8900012969970703,0.9006317408483362,0.6674991607666065,-1.461447705093935,2.796446026627148,-0.3969742721636642,1.7319725936968773,-0.07428172464444316,4.86108811550076,-62.34689768921449,1.0644734329302716,9,0.03000068664550426,-0.37499904632568715,-1.0624995231628453,-1.8449993133544922,1.6800003051757777,2,0.04609802152209319,1.0000095367977162,28.3700008392334,-1.109093557314172,28.84000015258789,-3.296318797374909,28.3799991607666,0.04609802152209319
4416,2003-09-11,27.84000015258789,28.11000061035156,27.59000015258789,27.65999984741211,37813300.0,0.010526349312461214,-2.2500059604701397,-0.3749995032961269,67.31600400129963,76.10788876341711,-0.20696410188614323,-1.1090438464097296,-1.1521953307168928,-1.9990661867689212,21.695716798516635,0.5600013732910085,0.9591385136714834,0.8455000877380385,-1.234484278550429,2.925484454026506,-0.19449209540619705,1.8854922708822741,1.0799999237060547,25.000033113679258,-41.058634885763944,1.039992183144234,9,-0.2049999237060547,-0.6649999618530273,-1.390000343322754,-2.1350002288818324,1.0900001525878906,3,0.039511507738532625,-1.2580639207036002,27.54999923706055,1.0000095367977162,28.3700008392334,-1.109093557314172,28.84000015258789,0.039511507738532625
4417,2003-09-12,28.34000015258789,28.399999618530273,27.45000076293945,27.479999542236328,55777200.0,0.01795977001650706,-1.0652190138158577,4.777773068282965,70.78430485240318,76.35376168143156,-0.46944711890070323,-1.4710279355431624,-1.6391926225560738,-2.483241957793311,23.161076443852664,0.9499988555908239,1.029613158689088,1.2100000381469727,-0.8486859801460263,3.2686860564399716,0.18065702900047498,2.2393430472934703,0.5533999252319326,60.544204447108775,-7.1119920450116965,1.029343009146499,9,-0.6450004577636719,-1.1649999618530273,-1.9325003623962402,-2.6350002288818324,1.0100002288818395,4,0.020112903731659637,-2.2500059604701397,27.84000015258789,-1.2580639207036002,27.54999923706055,1.0000095367977162,28.3700008392334,0.020112903731659637
4418,2003-09-15,28.36000061035156,28.61000061035156,28.32999992370605,28.3700008392334,41432300.0,0.0007057324508108476,-6.999836516715353,-0.01162816486578011,69.21486658816595,75.72001397822461,-0.22461630831277546,-1.3375032421393946,-1.6334394944548905,-2.4865025336299773,24.604590892155123,0.2800006866455078,1.1375532657172371,1.0890005111694308,-0.8961325180492494,3.074133540388111,0.09643399656009066,2.081567025778771,0.47566349487305004,72.22230632059828,3.675123327881181,0.9925665146093394,9,-0.2100009918212855,-1.1850004196166957,-1.9425005912780726,-2.6550006866455007,0.9899997711181712,0,0.014809593344671912,-1.0652190138158577,28.34000015258789,-2.2500059604701397,27.84000015258789,-1.2580639207036002,27.54999923706055,0.014809593344671912
4419,2003-09-16,28.899999618530273,28.95000076293945,28.31999969482422,28.40999984741211,52060600.0,0.019040867297499764,1.1355893848337355,-48.998855616995755,71.93972207325439,74.38891601195827,-0.5671597540957976,-1.7133170092697156,-2.170537987833839,-3.002779208507981,26.67699021603528,0.6300010681152308,1.2535889177069421,1.4689995765686028,-0.4987497826485914,3.436748935785797,0.4851248969600057,2.4528742561772,-1.4499988555908239,96.6665903727216,26.11730759713737,0.9838746796085965,9,-0.6999988555908239,-1.7099990844726562,-2.484999656677246,-3.194999694824215,-0.010000228881832385,1,-0.007612433088526105,-6.999836516715353,28.36000061035156,-1.0652190138158577,28.34000015258789,-2.2500059604701397,27.84000015258789,-0.007612433088526105
4420,2003-09-17,28.5,28.95000076293945,28.46999931335449,28.76000022888184,47221600.0,-0.013840817432876351,-1.9999940395652984,-0.5306129598561387,68.70502424835588,72.65461424439029,-0.15176638960432953,-1.228222628377651,-1.7812527227306205,-2.576831263667902,27.920157859542382,0.48000144958496094,1.3770801909746737,0.9750000000000014,-1.0091742113433178,2.9591742113433206,-0.01708710567165639,1.9670871056716592,-1.0199992370605493,69.99994913737004,-3.447333539511419,0.9920871056716589,9,-0.2999992370605504,-1.3099994659423828,-2.0850000381469727,-2.7950000762939418,0.4099998474121094,2,0.019999989292077913,1.1355893848337355,28.899999618530273,-6.999836516715353,28.36000061035156,-1.0652190138158577,28.34000015258789,0.019999989292077913
4421,2003-09-18,29.5,29.51000022888184,28.420000076293945,28.489999771118164,67268100.0,0.03508771929824572,1.1165037396970758,-3.8846128452480855,73.10663311857249,71.31663252703159,-1.0996670372462596,-2.0954429655673295,-2.7731531269616383,-3.5531074782533985,29.430212294653955,1.0900001525878942,1.4456304704577079,1.8225000381469734,-0.27914726325484196,3.9241473395487887,0.7716763874460675,2.8733236888478793,-1.9905992370605503,99.51455187017416,22.8207663974773,1.0508236507009072,9,-1.0199995040893555,-2.0299997329711914,-3.0850000381469727,-3.7950000762939418,-2.889999389648441,3,-0.00915255789029401,-1.9999940395652984,28.5,1.1355893848337355,28.899999618530273,-6.999836516715353,28.36000061035156,-0.00915255789029401
4422,2003-09-19,29.959999084472656,29.96999931335449,29.520000457763672,29.76000022888184,92433800.0,0.015593189304157873,3.0909114553983468,0.1980186240276738,74.85547428194687,70.05889910199485,-1.466155530723313,-2.3847256979427804,-3.201487171396611,-3.9874250769168427,30.81984574800743,0.46999931335448863,1.3823351003135045,2.0964991569519036,-0.12454148365847573,4.317539797562283,0.9859788366467122,3.207019477257095,-2.3705743428955124,99.3939253821925,22.0267285932906,1.1105203203051903,9,-1.2499990463256871,-2.2599992752075195,-3.657498836517334,-4.254999160766598,-3.049999237060547,4,-0.03437913253577807,1.1165037396970758,29.5,-1.9999940395652984,28.5,1.1355893848337355,28.899999618530273,-0.03437913253577807
4423,2003-09-22,29.06999969482422,30.0,28.809999465942386,29.38999938964844,65678700.0,-0.029706255568936135,-1.8333340902175894,-1.6000076294382335,62.80055909312742,68.98189958612487,-0.6035717212913845,-1.3389104910713456,-2.302406903987965,-3.072986344078977,31.389517848833133,1.1900005340576136,1.281577152281013,1.063999748229982,-1.0773365077424053,3.205336004202369,-0.00666837975620993,2.1346678762161737,-1.337740478940436,44.642849033383136,-28.989889569158372,1.0706681279861934,9,-0.3449993133544922,-1.3549995422363281,-2.7674994468688965,-3.3649997711181605,-1.8699989318847692,0,0.009631946666148972,3.0909114553983468,29.959999084472656,1.1165037396970758,29.5,-1.9999940395652984,28.5,0.009631946666148972
4424,2003-09-23,29.60000038146973,29.709999084472656,28.8799991607666,29.1200008392334,57827800.0,0.018231877956981002,1.3714386920980925,-1.4999999999999944,59.908540352760475,68.73679206776514,-1.0513044499174669,-1.712563034341219,-2.819882248378992,-3.5776127125762294,31.98997573785734,0.8299999237060547,1.1938447842140292,1.4390004158020062,-0.6921013992672549,3.5701022308712673,0.37344950826737744,2.504551323336635,-1.6863219028566512,74.6835672249889,3.64349622626645,1.0655509075346297,9,-0.8750000000000036,-1.870000839233402,-3.297500133514408,-3.895000457763672,-2.860000610351566,1,-0.0084459458370989,-1.8333340902175894,29.06999969482422,3.0909114553983468,29.959999084472656,1.1165037396970758,29.5,-0.0084459458370989
4425,2003-09-24,28.459999084472656,29.70000076293945,28.420000076293945,29.61000061035156,66336500.0,-0.038513556834639084,-1.0813027040941274,-2.3958387970976234,50.1981424398228,66.83480744982327,0.25854381794218995,-0.4466054503571435,-1.6761533756877292,-2.4246760778387895,33.01020004466566,1.2800006866455043,1.021192239849448,0.20449914932250834,-1.792977665429337,2.2019759640743537,-0.7942392580534126,1.2032375566984292,-0.37941488414862334,2.5315829183642675,-62.384077034790295,0.998738407375922,9,0.2650012969970703,-0.5749988555908203,-2.2449989318847656,-2.754999160766598,-2.339998245239258,2,0.015108936015756358,1.3714386920980925,29.60000038146973,-1.8333340902175894,29.06999969482422,3.0909114553983468,29.959999084472656,0.015108936015756358
4426,2003-09-25,28.239999771118164,28.959999084472656,28.21999931335449,28.46999931335449,56224500.0,-0.007730123697527458,-4.481470492660135,0.1999993365752664,49.09561137410393,64.42495261890113,0.6048572391372353,-0.08776500176492164,-1.4629655236202588,-2.1890572778762625,33.959724629905644,0.7399997711181676,0.9589720658582657,-0.10650014877319336,-1.9081163997372208,1.695116102190834,-1.0073082742552089,0.7943079767088221,1.760000228881836,1.1236207892350403,-58.77180158230726,0.9008081254820142,9,0.869999885559082,-0.26000022888183594,-1.9574995040893555,-2.534999847412106,-2.100000381469723,3,0.023725215358506135,-1.0813027040941274,28.459999084472656,1.3714386920980925,29.60000038146973,-1.8333340902175894,29.06999969482422,0.023725215358506135
4427,2003-09-26,28.190000534057614,28.78000068664551,28.13999938964844,28.270000457763672,49864700.0,-0.0017705112417063518,-6.111038114715295,0.3478264475146577,45.56616899525398,61.79731955302202,0.7055360794471532,0.09965849435721097,-1.3937417088733817,-2.131713974722036,35.067845877870674,0.6400012969970703,1.0003079127901167,-0.24049940109253143,-1.825182081676136,1.344183279491073,-1.0328407413843337,0.5518419391992708,1.774399452209476,2.6882326882528207,-50.376595592273254,0.7923413402918019,9,0.8799991607666051,-0.2100009918212855,-1.907500267028805,-2.4850006103515554,-1.5100002288818324,4,-0.05604824028992783,-4.481470492660135,28.239999771118164,-1.0813027040941274,28.459999084472656,1.3714386920980925,29.60000038146973,-0.05604824028992783
4428,2003-09-29,28.82999992370605,28.90999984741211,28.10000038146973,28.40999984741211,47380300.0,0.022703064119322214,1.7931019741060823,-5.250005960469885,53.06666056315101,59.70031271856609,0.1555779523034566,-0.3777770619839238,-2.013130850191761,-2.7545056410690627,36.29807169418,0.8099994659423793,1.0119645633746117,0.28400001525878693,-1.0275742338826852,1.595574264400259,-0.37178710931194914,0.939787139829523,1.0614240386962912,45.341623000984136,-6.043425009567031,0.6557871245707362,9,0.22000026702881215,-0.850000381469723,-2.6149997711181605,-2.999999999999993,-2.7600002288818324,0,-0.0665972973074892,-6.111038114715295,28.190000534057614,-4.481470492660135,28.239999771118164,-1.0813027040941274,28.459999084472656,-0.0665972973074892
4429,2003-09-30,27.79999923706055,28.61000061035156,27.75,28.59000015258789,63333700.0,-0.03572669751547808,1.0722860557036584,-1.8809542190998298,51.621271269042566,57.80211794308683,1.1321970329875377,0.7322985989934132,-0.9466614907690705,-1.709120151481109,36.04389137082265,1.0799999237060511,0.931570061886692,-0.7730006217956493,-1.9920788051808778,0.4460775615895791,-1.3825397134882635,-0.1634615301030351,1.9839393104858338,2.5640624358105946,-52.44610709598908,0.609539091692615,9,1.0750007629394496,0.1800003051757777,-1.5399990081787145,-1.6849994659423864,-1.6999988555908203,1,-0.021582679517531567,1.7931019741060823,28.82999992370605,-6.111038114715295,28.190000534057614,-4.481470492660135,28.239999771118164,-0.021582679517531567
4430,2003-10-01,28.520000457763672,28.6299991607666,27.809999465942386,28.03000068664551,58375900.0,0.0258993251965014,1.3098674790392197,-0.6202521560257643,54.17690636464009,55.69881497042768,0.4641405720556442,0.031225337710996115,-1.6320364931767095,-2.4192932533180027,34.48770724963634,0.8299999237060511,0.8823668835998433,-0.06399946212768626,-1.2766589797419812,1.1486600554866087,-0.6703292209348319,0.5423302966794594,1.1012230059790014,63.63644961758419,4.630669093603132,0.6063297588071467,10,0.3549995422363281,-0.5400009155273438,-2.317500114440918,-2.3700008392333984,-2.2900009155273438,2,-0.06241236529016114,1.0722860557036584,27.79999923706055,1.7931019741060823,28.82999992370605,-6.111038114715295,28.190000534057614,-0.06241236529016114
4431,2003-10-02,28.5,28.75,28.190000534057614,28.45000076293945,38143600.0,-0.0007012783114533905,1.0363645191047368,0.10203930697039736,51.04438544777625,53.05313843329761,0.3658462539642784,0.05980512338818755,-1.5791850127003357,-2.38692646001126,32.8452274719009,0.5599994659423864,0.7605692823407217,-0.08749990463256907,-1.2986911285485725,1.1236913192834344,-0.6930955165905708,0.5180957073254326,0.9715255866432599,64.65518091861868,5.602591034749523,0.6055956119580023,10,0.375,-0.38000011444091797,-2.297499656677246,-2.3500003814697266,-2.39999961853027,3,-0.08350874248303863,1.3098674790392197,28.520000457763672,1.0722860557036584,27.79999923706055,1.7931019741060823,28.82999992370605,-0.08350874248303863
4432,2003-10-03,29.07999992370605,29.459999084472656,28.93000030517578,29.15999984741211,57303000.0,0.020350874516001705,-1.789473420034232,-1.6000228885328025,54.37955823295968,52.117471671056755,-0.39348837191252173,-0.49019623430665504,-2.1044098578918238,-2.9477087143635536,31.193481832037627,0.9599990844726562,0.6955513887446472,0.4574999809265101,-0.76880594088734,1.6838059027403602,-0.15565297998041316,1.0706529418334334,-1.3299999237060511,77.77781495808271,19.54877009205903,0.6131529609069247,10,-0.350000381469723,-0.9600000381469691,-2.8774995803832972,-2.840000152587887,-3.079999923706051,4,-0.1011004312851087,1.0363645191047368,28.5,1.3098674790392197,28.520000457763672,1.0722860557036584,27.79999923706055,-0.1011004312851087
4433,2003-10-06,29.190000534057614,29.29999923706055,28.90999984741211,29.149999618530273,34047600.0,0.003782689499317593,2.0000146720072225,-0.5000119209402571,51.86136637641017,51.22334122924005,-0.5416355220974722,-0.6035769582381398,-2.185919559666207,-3.031749077631023,29.28747464542444,0.38999938964844105,0.49653919788907785,0.5500005722045849,-0.6991507255629088,1.7991518699720785,-0.07457507667916019,1.17457622108833,-1.4058005523681594,84.21060263325772,29.569529451324087,0.6245756488837461,10,-0.4650001525878871,-1.0150003433227504,-2.980000495910641,-2.7150011062622,-3.390001296997063,0,-0.08598835844327146,-1.789473420034232,29.07999992370605,1.0363645191047368,28.5,1.3098674790392197,28.520000457763672,-0.08598835844327146
4434,2003-10-07,29.13999938964844,29.3700008392334,28.920000076293945,29.01000022888184,52356800.0,-0.0017129545561616055,-1.9032357302388447,3.249904634751385,54.301069755613376,51.67922204210567,-0.6299986319302562,-0.5195703353320376,-2.098394524975788,-2.9585293032985227,27.3933445890836,0.4500007629394531,0.2190943072909164,0.46149950027466247,-0.8000163043776389,1.7230153049269639,-0.16925840205148646,1.0922574026008114,-1.322283425903322,80.60607461780788,26.754953686461292,0.6307579023261506,10,-0.5349998474121129,-0.904999732971195,-2.8524990081787145,-2.6649999618530273,-3.159999847412113,1,-0.10535345776001614,2.0000146720072225,29.190000534057614,-1.789473420034232,29.07999992370605,1.0363645191047368,28.5,-0.10535345776001614
4435,2003-10-08,28.81999969482422,29.36000061035156,28.68000030517578,29.36000061035156,46989100.0,-0.01098145852871557,1.5185153788553303,-4.153880012324459,44.97041353336787,51.22086672646833,-0.2833610082029736,-0.10492664131164275,-1.7393023521852058,-2.613423248838579,27.236680846750016,0.6800003051757777,0.08851751528981211,0.07799978256225515,-1.0667933276937802,1.2227928928182905,-0.49439677256576076,0.650396337690271,-0.9694380686645481,49.60628975211962,1.4680298957552154,0.572396555128017,10,-0.21500015258789062,-0.13000011444091797,-2.322500228881836,-2.345000267028805,-3.129999160766605,2,-0.09437888071327682,-1.9032357302388447,29.13999938964844,2.0000146720072225,29.190000534057614,-1.789473420034232,29.07999992370605,-0.09437888071327682
4436,2003-10-09,28.940000534057614,29.35000038146973,28.79999923706055,29.21999931335449,62653300.0,0.004163804320058473,1.0370378219527856,0.5185153788553136,42.056090870549596,50.83085804594561,-0.3281310172798939,-0.1457663470158046,-1.810273197320079,-2.694431662750791,27.071550801111634,0.5500011444091797,-0.05704067723317152,0.14300060272216442,-0.9222613268118209,1.2082625322561498,-0.38963036204483004,0.6756315674891589,-1.0572501587316836,33.33341484408578,-7.977601734310063,0.5326309647669928,10,-0.3350009918212855,-0.21500015258788707,-1.8925008773803675,-2.170001029968258,-3.4400005340576136,3,-0.0936420505117842,1.5185153788553303,28.81999969482422,-1.9032357302388447,29.13999938964844,2.0000146720072225,29.190000534057614,-0.0936420505117842
4437,2003-10-10,28.90999984741211,29.20000076293945,28.670000076293945,28.90999984741211,37604700.0,-0.0010366512125733474,-1.2083383003917867,-0.0,48.56115379390499,50.330246182696065,-0.20702923299829834,-0.07470327532229248,-1.736383070545962,-2.6231413981216036,26.43832360547707,0.5300006866455043,-0.04422848315556749,0.08449993133545064,-0.9595704785302885,1.1285703412011898,-0.43753527359741895,0.6065351362683202,-0.9957044979032439,34.2856442199225,-6.331116921944755,0.5220352049328704,10,-0.30500030517578125,-0.1849994659423828,-1.827500343322754,-2.1050004959106445,-3.760000228881836,4,-0.09719818335432873,1.0370378219527856,28.940000534057614,1.5185153788553303,28.81999969482422,-1.9032357302388447,29.13999938964844,-0.09719818335432873
4438,2003-10-13,28.78000068664551,29.10000038146973,28.5,28.979999542236328,39320300.0,-0.004496684934373496,1.7272711509534284,-100.0,42.05427216219249,49.26724628193494,-0.09484196986664273,0.09315043578233784,-1.5553630723926162,-2.4426091533291263,25.397647512970682,0.6000003814697301,-0.004186994920988951,-0.06649923324584606,-1.08779406893143,0.9547956024397379,-0.5771466510886398,0.4441481845969477,-0.8347912624373706,32.18395592494303,-3.953242385258271,0.5106474178427926,10,-0.14500141143799183,-0.0550003051757848,-1.557500839233402,-1.8350009918212926,-3.630001068115238,0,-0.09659487909378284,-1.2083383003917867,28.90999984741211,1.0370378219527856,28.940000534057614,1.5185153788553303,28.81999969482422,-0.09659487909378284
4439,2003-10-14,28.68000030517578,28.770000457763672,28.479999542236328,28.65999984741211,34851300.0,-0.003474648335089592,1.899998092658643,-0.10000286103932199,52.66991594709057,49.099802902207216,0.1599325198154311,0.1853256919452022,-1.4047743141534248,-2.2942198792574366,23.907610912265515,0.30000114440918324,0.0743341330295273,-0.15549964904785085,-1.179104716875628,0.8681054187799262,-0.6673021829617412,0.35630288486603945,-0.7044950877623499,22.727331839245476,-16.93120340842957,0.5118025339138891,10,0.14499950408935547,0.04500007629394531,-1.3725004196166992,-1.6500005722045898,-3.329999923706051,1,-0.10041844621582818,1.7272711509534284,28.78000068664551,-1.2083383003917867,28.90999984741211,1.0370378219527856,28.940000534057614,-0.10041844621582818
4440,2003-10-15,29.06999969482422,29.26000022888184,28.70000076293945,29.20000076293945,57242100.0,0.013598304933701622,3.479995727538992,-6.499904634750919,59.67365241906339,50.058610343461346,-0.16074942943342307,-0.1684160134690984,-1.7218467435810254,-2.6340293156800385,22.6172465609459,0.5799999237060582,0.04841077713355091,0.20599975585937358,-0.8099861295736233,1.2219856412923704,-0.30199318685712484,0.713992698575872,-1.0648046000696034,67.8160440750571,22.321300412960298,0.5079929427164986,10,-0.10000038146972656,-0.3449993133544922,-1.6924996376037598,-2.005000114440918,-3.9699993133544886,2,-0.1062951560036669,1.899998092658643,28.68000030517578,1.7272711509534284,28.78000068664551,-1.2083383003917867,28.90999984741211,-0.1062951560036669
4441,2003-10-16,29.229999542236328,29.309999465942386,28.79999923706055,28.90999984741211,42232500.0,0.005503950777151045,1.1250029802350494,-2.461515889550817,61.81816132602252,50.885121798246104,-0.2305543908179679,-0.36857794086301965,-1.8052344360363932,-2.7515005805949713,20.71154016717908,0.5100002288818359,0.12145561955847128,0.37949962615966726,-0.6076701066724404,1.3666693589917749,-0.11408524025638656,0.8730844925757211,-1.1957083676873523,90.3614540891946,37.82225430135047,0.49358486641605337,10,-0.30499935150146484,-0.5049991607666016,-1.8524994850158691,-2.0749998092651367,-4.119998931884769,3,-0.12110841818740159,3.479995727538992,29.06999969482422,1.899998092658643,28.68000030517578,1.7272711509534284,28.78000068664551,-0.12110841818740159
4442,2003-10-17,28.93000030517578,29.290000915527344,28.79999923706055,29.28000068664551,49960000.0,-0.010263402044432435,1.6486517137746153,-1.0937522351763218,51.23153079637383,50.815140067130955,0.05132741990897216,-0.15779009563041768,-1.4324637427408682,-2.4042179498271032,18.30131668949273,0.4900016784667933,0.11334847255243474,0.13100032806396555,-0.708947216623006,0.9709478727509371,-0.2889734442795202,0.5509741004074513,-0.867194972428333,54.216964373941245,0.7356223509001225,0.41997377234348493,10,-0.005000114440917969,-0.2049999237060547,-1.5250000953674316,-1.7750005722045898,-3.200000762939453,4,-0.11856205561678235,1.1250029802350494,29.229999542236328,3.479995727538992,29.06999969482422,1.899998092658643,28.68000030517578,-0.11856205561678235
4443,2003-10-20,29.35000038146973,29.3700008392334,28.79999923706055,28.95000076293945,38794500.0,0.014517804074091423,1.5909132287471608,-1.142854807330759,72.46376731470409,52.83321757369659,-0.38396825775483023,-0.5857704233407226,-1.7691206327455866,-2.773852646965917,17.349022580488636,0.570001602172848,0.15309192769019475,0.5370003700256376,-0.33083686902546106,1.4048376090767363,0.10308175050008828,0.9709189895511869,-1.259251173687776,97.75276082954582,36.267977135640656,0.43391861952555005,10,-0.42500019073486683,-0.4750003814697301,-1.915000438690189,-2.1950006484985387,-3.9500007629394567,0,-0.14310053520786825,1.6486517137746153,28.93000030517578,1.1250029802350494,29.229999542236328,3.479995727538992,29.06999969482422,-0.14310053520786825
4444,2003-10-21,29.35000038146973,29.43000030517578,29.170000076293945,29.35000038146973,44166800.0,0.0,2.250005960470306,0.0,65.20145573241811,55.08111115136882,-0.3923016545228535,-0.6381799263468615,-1.6850262502679207,-2.7263290656023607,16.380071197282053,0.26000022888183594,0.11703919063729984,0.5495003700256369,-0.2768163545241009,1.3758170945753747,0.13634200775076621,0.9626587323005076,-1.2318661761539609,89.04109946960051,26.67892095011014,0.41315836227486946,10,-0.3950004577636754,-0.4750003814697301,-1.6875004768371618,-2.175000190734867,-3.8999996185302805,1,-0.14310053520786825,1.5909132287471608,29.35000038146973,1.6486517137746153,28.93000030517578,1.1250029802350494,29.229999542236328,-0.14310053520786825
4445,2003-10-22,28.88999938964844,29.209999084472656,28.79999923706055,29.03000068664551,48798500.0,-0.01567294670673025,-1.5624862164948845,-100.0,56.15140608209183,56.64725728598464,0.08791858742560876,-0.15211148491378523,-1.1484107997863546,-2.221475901930507,15.927630984315458,0.5500011444091797,0.08629782937439856,0.0679993629455602,-0.743253217404682,0.8792519432958024,-0.3376269272295609,0.4736256531206813,-0.7450278867495328,14.285714285714365,-45.81240734683375,0.40562629017512125,10,0.06500053405761363,-0.014999389648441053,-1.194998741149906,-1.6999988555908239,-3.180000305175785,2,-0.12253371695975623,2.250005960470306,29.35000038146973,1.5909132287471608,29.35000038146973,1.6486517137746153,28.93000030517578,-0.12253371695975623
4446,2003-10-23,28.90999984741211,29.07999992370605,28.10000038146973,28.71999931335449,67357900.0,0.0006922969257947553,2.6981066890270244,-1.3571340989905023,46.743296699120854,56.44527316434196,0.0706439673521011,-0.1257930524909412,-1.0857938649653995,-2.199884650088986,15.630745073128772,0.979999542236321,0.03504983062692091,0.05449981689453054,-0.7095194339205122,0.8185190677095733,-0.3275098085129926,0.4365094423020537,0.5499992370605469,60.902218977976474,2.9148613963347643,0.382009625407522,10,-0.14499950408935547,-0.034999847412109375,-1.2149991989135742,-1.7199993133544922,-3.0699996948242188,3,-0.1317882907662289,-1.5624862164948845,28.88999938964844,2.250005960470306,29.35000038146973,1.5909132287471608,29.35000038146973,-0.1317882907662289
4447,2003-10-24,26.61000061035156,27.399999618530273,26.420000076293945,27.270000457763672,210558300.0,-0.07955722065721271,1.1304380276317316,-3.473673643527535,23.125007202226143,54.34202150212348,2.2463007884902595,2.1605393487707083,1.2708328659796315,0.12891380515416628,16.224373260060677,2.489999771118164,0.029880871287346622,-2.166499423980717,-3.4017069541602254,-0.9312918938012089,-2.7841031890704713,-1.548895658890963,2.8227985000610403,6.3123096215908125,-46.36036539340941,0.6176037650897543,10,1.3149995803833043,1.5999994277954137,1.3649997711181676,0.8599996566772496,-0.9500007629394496,4,-0.05636978450186447,2.6981066890270244,28.90999984741211,-1.5624862164948845,28.88999938964844,2.250005960470306,29.35000038146973,-0.05636978450186447
4448,2003-10-27,26.90999984741211,27.10000038146973,26.81999969482422,26.90999984741211,65619100.0,0.011273928229218022,-2.1111134658585566,-0.0,27.92079327585853,51.5921189830977,1.847422567827028,1.801697270528777,1.0350160327314128,-0.12779497047721122,16.671809365857523,0.48999977111817117,0.03902436971068113,-1.7705001831054688,-3.260388522077239,-0.28061184413369844,-2.515444352591352,-1.0255560136195854,2.402287301635745,16.279060925526593,-31.50280482566979,0.7449441694858844,10,1.015000343322754,1.3000001907348633,1.2950000762939453,0.7899999618530273,-1.239999771118164,0,-0.04384988152607738,1.1304380276317316,26.61000061035156,2.6981066890270244,28.90999984741211,-1.5624862164948845,28.88999938964844,-0.04384988152607738
4449,2003-10-28,27.20000076293945,27.21999931335449,26.8799991607666,27.09000015258789,71752600.0,0.010776697033509253,3.533404542102352,100.0,33.86455394262599,48.72444137460465,1.4811664180599244,1.5435814516253288,0.808732596665422,-0.3656733864028503,17.69961689710445,0.3400001525878871,-0.0015426923616246313,-1.4504993438720746,-3.036124973208647,0.1351262854644979,-2.2433121585403626,-0.6576865292037866,1.9965949031982468,27.957023796746167,-18.784653991868712,0.7928128146682871,10,0.7249994277954137,0.8649988174438512,1.019999504089359,0.514999389648441,-1.0,1,-0.06617651080590092,-2.1111134658585566,26.90999984741211,1.1304380276317316,26.61000061035156,2.6981066890270244,28.90999984741211,-0.06617651080590092
4450,2003-10-29,26.739999771118164,27.25,26.65999984741211,27.15999984741211,73551500.0,-0.016911800695536994,-1.0344835524044105,-3.8181613261202507,29.477607160242897,45.1310464672958,1.7610975608799109,1.9640918321621434,1.2987606427597385,0.14302700892434217,18.83512635643435,0.5900001525878906,-0.008806930443707728,-1.821500301361084,-3.6230816111525748,-0.019918991569593203,-2.722290956256831,-0.9207096464653368,2.345532071425783,12.030064405287245,-34.90370524067774,0.9007906548957458,10,1.1850004196166992,1.3200006484985352,1.4875001907348633,0.9750003814697266,-0.7600002288818359,2,-0.048242296904281945,3.533404542102352,27.20000076293945,-2.1111134658585566,26.90999984741211,1.1304380276317316,26.61000061035156,-0.048242296904281945
4451,2003-10-30,26.1200008392334,27.040000915527344,25.90999984741211,27.01000022888184,98729400.0,-0.023186198099912736,1.378947706565691,2.119045780900186,26.554625673943335,42.38916812035909,2.1160782622730743,2.526162690920671,1.9476817290190596,0.7937650335504394,20.0951936787832,1.1300010681152344,-0.09594361904056825,-2.3224992752075195,-4.429678418380746,-0.215320132034293,-3.376088846794133,-1.2689097036209063,2.8589097326605497,14.094028461742292,-33.01697781904499,1.0535895715866126,10,1.5499992370605469,1.5649986267089844,2.184999465942383,1.5949993133544922,0.11999893188476562,3,-0.015696850749901237,-1.0344835524044105,26.739999771118164,3.533404542102352,27.20000076293945,-2.1111134658585566,26.90999984741211,-0.015696850749901237
4452,2003-10-31,26.13999938964844,26.440000534057614,26.11000061035156,26.3700008392334,69623700.0,0.0007656412623464615,-1.2758693264404906,0.2584287722666982,27.397242378033383,37.38177646072901,1.8536271723071707,2.3975363209487064,1.9642040254567092,0.8017405243409392,20.44944758414656,0.3299999237060547,-0.26323988079112937,-2.1555006980895968,-4.474933121657184,0.1639317254779904,-3.315216909873392,-0.9957844863058014,2.6547765387765985,17.164142988502086,-30.519962324007054,1.159716211783794,10,1.5300006866455043,1.5450000762939418,2.405000209808346,1.5750007629394496,0.2399997711181605,4,-0.01147663519760267,1.378947706565691,26.1200008392334,-1.0344835524044105,26.739999771118164,3.533404542102352,27.20000076293945,-0.01147663519760267
4453,2003-11-03,26.68000030517578,26.75,26.290000915527344,26.35000038146973,57772300.0,0.020658030915684744,-1.0444455747279902,-1.4347732342624064,34.07643002580387,33.9234402711052,1.0002435323383985,1.749551343676977,1.4683965685273215,0.29138133088578755,20.64208955464613,0.610000610351559,-0.46052948530088855,-1.489999771118164,-3.876302596880766,0.8963030546444379,-2.683151183999467,-0.2968483582368613,1.9416890583884836,57.46271418526331,6.348207422453015,1.1931514128813012,11,0.8799991607666016,1.0049991607666016,1.8449993133544922,1.0349998474121094,-0.09000015258789062,0,-0.03823090127798079,-1.2758693264404906,26.13999938964844,1.378947706565691,26.1200008392334,-1.0344835524044105,26.739999771118164,-0.03823090127798079
4454,2003-11-04,26.06999969482422,26.6200008392334,26.01000022888184,26.59000015258789,84026100.0,-0.022863590831115,1.1034437399699963,-1.57575932722598,26.92307692307692,30.675848142325766,1.2248533159653583,2.232209153847485,2.1073869104268894,0.9332063011376164,20.849617307789455,0.6700000762939418,-0.6101466666699835,-1.946500396728517,-4.461568821667999,0.5685680282109651,-3.2040346091982563,-0.6889661842587778,2.3889882977709185,11.9402857606477,-35.53061285083612,1.2575342124697406,11,1.4250001907348633,1.614999771118164,2.445000171661377,1.6450004577636719,0.5400009155273402,1,-0.015343292029638467,-1.0444455747279902,26.68000030517578,-1.2758693264404906,26.13999938964844,1.378947706565691,26.1200008392334,-0.015343292029638467
4455,2003-11-05,26.10000038146973,26.31999969482422,26.0,26.149999618530273,61514400.0,0.0011507743381933278,-1.55999755859375,0.09615229431830002,25.43172097020259,28.307895283557073,0.8464890564536525,2.0954178991841665,2.1050656267555645,0.9237118277089067,21.570278752486686,0.31999969482421875,-0.9026028888485875,-1.7804997444152804,-4.404433846932026,0.8434343581014652,-3.092466795673655,-0.4685326931569058,2.206048322414425,16.814190660414933,-24.18906046348673,1.3119670512583728,11,0.5549993515014613,1.5849990844726527,2.327499389648434,1.6149997711181605,0.5499992370605433,2,0.003831432184220107,1.1034437399699963,26.06999969482422,-1.0444455747279902,26.68000030517578,-1.2758693264404906,26.13999938964844,0.003831432184220107
4456,2003-11-06,26.229999542236328,26.29999923706055,26.0,26.26000022888184,68189800.0,0.0049808106845428135,4.454595897417826,0.6000228885329587,28.22580297829377,28.87465036978681,0.33118031629196665,1.8466617695436227,2.0096628357645088,0.8060817321647704,22.329885637143366,0.2999992370605504,-1.174857105839699,-1.5150005340576165,-4.187996059329521,1.157994991214288,-2.8514982966935705,-0.1785027714216625,1.9322862302595034,30.666605631510418,-8.30724917523678,1.3364977626359522,11,0.35000038146972656,1.4549999237060547,2.197500228881836,1.4850006103515625,0.5100002288818359,3,-0.009531071458748652,-1.55999755859375,26.10000038146973,1.1034437399699963,26.06999969482422,-1.0444455747279902,26.68000030517578,-0.009531071458748652
4457,2003-11-07,26.10000038146973,26.489999771118164,26.03000068664551,26.3799991607666,57822100.0,-0.00495612516337518,-1.1904813805631447,9.3330790260017,22.504229408541136,28.272809940084876,0.4260296244296491,1.8502101335442873,2.170559649082289,0.9460631964639425,23.260005548592655,0.4599990844726527,-1.4148341712426777,-1.5044997215270968,-4.21480340621763,1.2058039631634365,-2.859651563872365,-0.14934787918182835,1.9271482355210772,13.333384195964015,-17.453290729378793,1.3551518423452675,11,0.4799995422363246,1.5849990844726527,2.397499561309811,1.6149997711181605,0.9599990844726562,4,0.005363961210814061,4.454595897417826,26.229999542236328,-1.55999755859375,26.10000038146973,1.1034437399699963,26.06999969482422,0.005363961210814061
4458,2003-11-10,26.0,26.229999542236328,26.0,26.1200008392334,54579100.0,-0.00383143218422044,-2.8332988953349756,0.4285762942779346,22.129781581613997,26.968946344416878,0.42842516232951056,1.8248206525764132,2.3006103260068507,1.0555657264434686,24.60872617651035,0.22999954223632812,-1.649818977075583,-1.46550006866455,-4.206936210462629,1.2759360731335292,-2.8362181395635915,-0.09478199776550866,1.9001196908160871,0.0,-22.45051345523134,1.3707180708990405,11,0.5799999237060547,1.6700000762939453,2.424999713897705,1.7150001525878906,1.0400009155273438,0,0.014615352337177034,-1.1904813805631447,26.10000038146973,4.454595897417826,26.229999542236328,-1.55999755859375,26.10000038146973,0.014615352337177034
4459,2003-11-11,25.79999923706055,26.07999992370605,25.670000076293945,26.01000022888184,64990700.0,-0.0076923370361327015,1.3428537174185085,1.749996026384805,23.13043345575744,26.263704821696273,0.4570108771134187,1.895162090602458,2.5051008758224853,1.2598506485790786,26.20490837166151,0.4099998474121058,-1.5813583910450504,-1.521500778198238,-4.2966785138383585,1.2536769574418827,-2.9090896460182982,-0.13391191037817762,1.9807132631512978,15.853562091199644,-7.314566711734363,1.3875888678200607,11,0.5550012588500941,1.7500009536743129,2.6500010490417445,1.9150009155273402,1.600000381469723,1,0.03062019142979433,-2.8332988953349756,26.0,-1.1904813805631447,26.10000038146973,4.454595897417826,26.229999542236328,0.03062019142979433
4460,2003-11-12,25.979999542236328,26.13999938964844,25.60000038146973,25.85000038146973,75877300.0,0.006976756220876679,1.4000016954252807,-0.6190406989945426,25.211502700302233,26.11446893573615,0.1764197163829273,1.551335002502782,2.298247140506053,1.094006608838562,27.11171556234492,0.5399990081787109,-1.5543072927153716,-1.1870004653930657,-3.8955686168784425,1.521567686092311,-2.5412845411357523,0.16728361034962091,1.6318559640620869,42.696564198398455,23.297672309615308,1.3542840757426882,11,0.19500064849853516,1.5350008010864258,2.440000057220459,1.7350006103515625,1.3800010681152308,2,0.024249464173046853,1.3428537174185085,25.79999923706055,-2.8332988953349756,26.0,-1.1904813805631447,26.10000038146973,0.024249464173046853
4461,2003-11-13,25.690000534057614,25.93000030517578,25.45000076293945,25.86000061035156,78949500.0,-0.011162394660833463,2.0967765752572904,-1.3077013366198986,38.20512607331162,27.315344901878174,0.44589981635974496,1.646969091974519,2.553278280997702,1.3978966402495736,28.049840117569385,0.5299987792968786,-1.6002280635630939,-1.299999523162846,-3.901480984283829,1.3014819379581368,-2.6007402537233375,0.0007412073976453826,1.7206694597579322,23.076923076923,1.939112275338605,1.3007407305604912,11,0.4099998474121129,1.7500000000000036,2.957499027252201,2.024999618530277,1.4899997711181676,3,0.03736858951014721,1.4000016954252807,25.979999542236328,1.3428537174185085,25.79999923706055,-2.8332988953349756,26.0,0.03736858951014721
4462,2003-11-14,25.5,26.020000457763672,25.440000534057614,25.70000076293945,83146400.0,-0.007395894515678458,-2.6250029802350228,1.1764745481268515,31.398423393046514,27.017788609349576,0.5985089038946327,1.6515003891257152,2.706994095828783,1.6078499320796098,28.958912101177418,0.5799999237060582,-1.587738478355032,-1.31850004196167,-3.832245689958807,1.195245606035467,-2.57537286596024,-0.06162721796309967,1.6753896861104138,7.594878641773335,-13.572698326150658,1.2568728239985687,11,0.5300006866455078,1.9350004196166992,3.1649999618530273,2.2150001525878906,1.6499996185302734,4,0.04862744200463398,2.0967765752572904,25.690000534057614,1.4000016954252807,25.979999542236328,1.3428537174185085,25.79999923706055,0.04862744200463398
4463,2003-11-17,25.149999618530273,25.440000534057614,24.84000015258789,25.38999938964844,103900200.0,-0.0137255051556755,2.529392625337343,1.1999942779759685,23.376611152092934,26.623736857018024,0.7919355073862988,1.761001439502774,3.001065135072295,1.968146501296296,30.011861031401388,0.6599998474121094,-1.502830668179687,-1.4585003852844238,-3.775860770770379,0.8588600002015312,-2.6171805780274013,-0.2998201925414463,1.782435586292749,23.84612675953008,3.3912440828386323,1.1586801927429784,11,0.5150003433227539,1.9850006103515625,3.515000343322754,2.565000534057617,1.8900012969970703,0,0.07594432908081816,-2.6250029802350228,25.5,2.0967765752572904,25.690000534057614,1.4000016954252807,25.979999542236328,0.07594432908081816
4464,2003-11-18,25.149999618530273,25.84000015258789,25.1200008392334,25.32999992370605,106868300.0,0.0,-5.000047684140255,0.7500019868233614,26.54866609352419,26.74784187072042,0.7238276848383727,1.507505225715363,2.959134451747971,1.9804632892216816,30.69287843420273,0.7199993133544922,-1.4281961369693157,-1.2485003471374512,-3.260969619857466,0.7639689255825637,-2.2547349834974604,-0.24226571077744197,1.447645977935128,23.84612675953008,2.22949469616049,1.006234636360008,11,0.5150003433227539,1.9850006103515625,3.5300002098083496,2.565000534057617,2.059999465942383,1,0.07514915807809941,2.529392625337343,25.149999618530273,-2.6250029802350228,25.5,2.0967765752572904,25.690000534057614,0.07514915807809941
4465,2003-11-19,25.35000038146973,25.540000915527344,25.170000076293945,25.290000915527344,78853300.0,0.007952316738490062,-1.4666628519839529,-0.33332980121225025,37.03703465850129,27.726867612965705,0.4539936398280453,1.0842907319678972,2.7450976589184144,1.7939076762090913,32.331471094091604,0.3900012969970703,-1.432125119830399,-0.8714996337890604,-2.55753247821362,0.8145332106354992,-1.7145160560013402,-0.028483211576780576,0.9664219439752699,43.220347202017564,19.79903709882788,0.8430164222122802,11,0.31499958038329723,1.7849998474121058,3.4249997138977015,2.3649997711181605,2.109998703002926,2,0.0808678187854801,-5.000047684140255,25.149999618530273,2.529392625337343,25.149999618530273,-2.6250029802350228,25.5,0.0808678187854801
4466,2003-11-20,25.10000038146973,25.6299991607666,25.07999992370605,25.170000076293945,106845700.0,-0.009861932790452554,-8.999930642252158,-1.1666719649043444,33.75002905724004,28.97640090726558,0.5887611097410002,1.0901104856584816,2.9685181880221094,2.0478923366465374,34.613525070026284,0.5499992370605504,-1.3376885297340948,-0.9309996604919384,-2.128082286040062,0.2660829650561851,-1.529540973266002,-0.33245834771787486,0.980194396318133,22.033912003362406,-2.088880056305481,0.5985413127740623,11,0.43499946594237926,2.034999847412106,3.7474994659423793,2.6149997711181605,2.4200000762939418,3,0.09003984838782286,-1.4666628519839529,25.35000038146973,-5.000047684140255,25.149999618530273,2.529392625337343,25.149999618530273,0.09003984838782286
4467,2003-11-21,25.11000061035156,25.3799991607666,25.07999992370605,25.32999992370605,70712900.0,0.00039841548724472986,-1.1428464383757857,3.1428610354225026,20.599278494124192,28.8063450086556,0.4733376876689661,1.0139583084573367,2.9153877201162004,2.0303193608468426,34.83439475130573,0.2999992370605504,-1.2369653956037965,-0.8459994316101103,-2.077795779583173,0.38579691636295266,-1.4618976055966435,-0.23010125762357703,0.7717630274043081,27.000045776366832,6.8014619399517535,0.6158981739865321,11,0.3799991607666051,2.024999618530277,3.714999675750736,2.6049995422363317,2.2600002288818395,4,0.08243726182829603,-8.999930642252158,25.10000038146973,-1.4666628519839529,25.35000038146973,-5.000047684140255,25.149999618530273,0.08243726182829603
4468,2003-11-24,25.729999542236328,25.809999465942386,25.28000068664551,25.32999992370605,99463800.0,0.024691314887072435,-1.1200032043579569,-1.8181857589970944,43.65671429344127,31.08704287950936,-0.21119827353361842,0.3172917458101594,2.2579289656883645,1.4123435686789705,34.707685541120746,0.6999988555908274,-1.1578628767402428,-0.16700048446655202,-1.3167026165763644,0.9827016476432604,-0.74185155052146,0.40785058158835596,-0.8899993896484375,85.52623983897973,61.62757089395853,0.5748510660549067,11,-0.23999977111816406,1.4050006866455078,3.095000743865967,1.9850006103515625,1.7200012207031214,0,0.05518849986619645,-1.1428464383757857,25.11000061035156,-8.999930642252158,25.10000038146973,-1.4666628519839529,25.35000038146973,0.05518849986619645
4469,2003-11-25,25.399999618530273,25.95000076293945,25.3799991607666,25.8700008392334,85663800.0,-0.012825492793513416,-1.2352910377428916,-1.175004172329103,38.25501895187966,32.53632246301796,0.06268694476794678,0.5328450821750934,2.528453653094111,1.7277784599155197,34.701302366042796,0.570001602172848,-1.0428809619676578,-0.40700035095214915,-1.398099633868977,0.5840989319646788,-0.9025499924105631,0.08854929050626481,-0.5405994796752935,36.78153863692708,11.491571348635468,0.4955496414584146,11,0.030000686645507812,1.7350006103515625,3.500000476837158,2.315000534057617,2.7399997711181676,1,0.06456698116643378,-1.1200032043579569,25.729999542236328,-1.1428464383757857,25.11000061035156,-8.999930642252158,25.10000038146973,0.06456698116643378
4470,2003-11-26,25.45000076293945,25.6299991607666,25.31999969482422,25.61000061035156,69758400.0,0.001968549022051791,2.100041962310106,0.34042432309590287,36.55175226053568,32.35261426159842,-0.07867416911527059,0.40184820056747483,2.431227195659954,1.6588843575599554,34.49154584224765,0.3099994659423828,-0.9117789341903872,-0.29249925613403605,-1.191571810715356,0.6065732984472838,-0.7420355334246942,0.1570370211566221,-0.5469765991210913,42.52879107098619,17.178719760499195,0.44953627729065915,11,-0.020000457763668322,1.5749988555908239,3.4649991989135778,2.264999389648441,2.7899990081787145,2,0.06915513826216202,-1.2352910377428916,25.399999618530273,-1.1200032043579569,25.729999542236328,-1.1428464383757857,25.11000061035156,0.06915513826216202
4471,2003-11-28,25.709999084472656,25.75,25.399999618530273,25.5,33402600.0,0.01021604376184615,1.4137881139670097,-1.3124955296473786,43.56433649147384,33.7043823836459,-0.3749694087352182,0.11547934110071623,2.093813159562977,1.3849856179476134,33.46374387736601,0.35000038146972656,-0.7726693838636081,-0.01200084686279368,-0.8933537300085916,0.8693520362830043,-0.45267728843569444,0.4286755947101071,-0.7650958566894559,72.41362678704185,43.66216931953433,0.4406764415728993,11,-0.3149986267089844,1.2500009536743164,3.205000877380371,2.0050010681152344,2.5,4,0.0680669024627425,2.100041962310106,25.45000076293945,-1.2352910377428916,25.399999618530273,-1.1200032043579569,25.729999542236328,0.0680669024627425
4472,2003-12-01,25.84000015258789,26.209999084472656,25.5,25.899999618530273,101914600.0,0.00505644001340122,1.0882375215629077,-0.28571298819255225,47.38562458159895,36.3720505424799,-0.5047493135015877,-0.04021092559790418,1.8714814421317314,1.250640556589751,32.04024869880654,0.7099990844726562,-0.6508543488248328,0.13300018310546946,-0.7283841769670722,0.9943845431780112,-0.2976919969308014,0.5636923631417403,-0.8548930233984393,60.2151000744481,26.677281164826702,0.43069218003627147,12,-0.19500064849853516,0.2799997329711914,2.9800000190734863,1.875,2.3199996948242188,0,0.0650154913024461,1.4137881139670097,25.709999084472656,2.100041962310106,25.45000076293945,-1.2352910377428916,25.399999618530273,0.0650154913024461
4473,2003-12-02,25.65999984741211,26.09000015258789,25.61000061035156,25.95000076293945,85121700.0,-0.006965956041519394,-1.4615399663523345,4.833391613949141,47.69737915318759,38.72190754910916,-0.27356597406340555,0.06266846821262462,1.9838475508448035,1.4188192210541217,31.171685926600155,0.4799995422363317,-0.6353660136907635,0.003999900817870383,-0.7255101923941965,0.7335099940299372,-0.36075514578816126,0.368754947423902,-0.6013992009056643,38.20229053440088,2.327253225150848,0.3647550466060332,12,-0.015000343322753906,0.38500022888183594,2.4075002670288086,2.0550003051757812,2.0,1,0.06664072494114803,1.0882375215629077,25.84000015258789,1.4137881139670097,25.709999084472656,2.100041962310106,25.45000076293945,0.06664072494114803
4474,2003-12-03,25.670000076293945,26.06999969482422,25.6200008392334,25.81999969482422,93121600.0,0.00038972053551455943,-2.6000183106865746,0.517238430980512,44.59931401927418,39.56216081141726,-0.2257914578602005,0.02230854176859509,1.8878487380979365,1.3954984408512097,29.981917632764155,0.4499988555908203,-0.5743518219527779,0.03400011062621999,-0.6691774687754588,0.7371776900278988,-0.31758867907461763,0.3855889003270576,-0.5423155235095294,39.325912527645855,4.135555826643994,0.35158878970083896,12,-0.025000572204589844,0.375,2.3975000381469727,2.0450000762939453,1.8999996185302734,2,0.06934167048520279,-1.4615399663523345,25.65999984741211,1.0882375215629077,25.84000015258789,1.4137881139670097,25.709999084472656,0.06934167048520279
4475,2003-12-04,26.20000076293945,26.229999542236328,25.65999984741211,25.71999931335449,87202400.0,0.020646695951316074,1.1111138583260942,-3.2000178019658456,58.199353955169386,42.27875246674275,-0.6957000746642663,-0.5268269309903459,1.312986289234189,0.8571996140876799,28.615091601434205,0.5699996948242188,-0.4288641882851003,0.5590007781982393,-0.15932759905825122,1.27732915545473,0.19983658956999406,0.9181649668264846,-1.0073773382537397,96.38568890911095,57.19844467892254,0.35916418862824456,12,-0.5450010299682582,-0.15500068664550426,1.7949991226196325,1.514999389648441,1.2299995422363317,3,0.07404574695483102,-2.6000183106865746,25.670000076293945,-1.4615399663523345,25.65999984741211,1.0882375215629077,25.84000015258789,0.07404574695483102
4476,2003-12-05,25.979999542236328,26.479999542236328,25.920000076293945,25.959999084472656,96610900.0,-0.00839699291208873,-10.200160219729915,0.04166749450645516,57.643297012754935,46.39475452436838,-0.3774349779451853,-0.3441606943855362,1.4917366824646976,1.063547366768951,27.35099258296384,0.5599994659423828,-0.30822865304573455,0.3514995574951172,-0.33150535035796835,1.0345044653482027,0.009997103568576193,0.6930020114216582,-0.704386028146569,48.979568004795624,5.5566710041951595,0.34150245392654227,12,-0.09999942779541016,-0.03999900817871094,2.012500762939453,1.75,1.7200012207031214,4,0.08699000264444567,1.1111138583260942,26.20000076293945,-2.6000183106865746,25.670000076293945,-1.4615399663523345,25.65999984741211,0.08699000264444567
4477,2003-12-08,26.239999771118164,26.34000015258789,25.809999465942386,26.1200008392334,90504000.0,0.010007707215665906,2.31250745058768,5.999809269502194,67.8688370813218,49.084990389688436,-0.5143807916767784,-0.6251884857395069,1.194268220243174,0.8045196780297132,26.355228757842635,0.5300006866455043,-0.2400246769633867,0.6044998168945312,-0.1013395815506577,1.3103392153397202,0.251580117671935,0.9574195161171275,-0.8439476542137498,72.41378554359514,25.419269696693817,0.35291969922259464,12,-0.3400001525878906,-0.44499969482421875,1.4375,1.6450004577636719,1.3000011444091797,0,0.07507619399916421,-10.200160219729915,25.979999542236328,1.1111138583260942,26.20000076293945,-2.6000183106865746,25.670000076293945,0.07507619399916421
4478,2003-12-09,26.3799991607666,26.61000061035156,26.25,26.440000534057614,103547100.0,0.0053353426398474735,-1.2500059604701397,-0.5000158947133887,69.27897493542528,52.532096610082405,-0.6174085214351557,-0.7749939616469987,0.9970226387623171,0.6631233800930048,25.45611820365337,0.3700008392333949,-0.12512814371888226,0.7254992485046401,-0.03962100829038917,1.4906195052996694,0.34293912010712546,1.1080593769021547,-0.8755523013289945,76.76752497375014,25.735958726374662,0.3825601283975154,12,-0.41499900817871094,-0.5849990844726562,1.2975006103515625,1.5750007629394531,1.4300003051757848,1,0.06747538829693345,2.31250745058768,26.239999771118164,-10.200160219729915,25.979999542236328,1.1111138583260942,26.20000076293945,0.06747538829693345
4479,2003-12-10,26.59000015258789,26.6299991607666,26.3799991607666,26.45000076293945,82853700.0,0.007960614044810521,1.2727540705033726,-2.3332697565009286,69.3749802559779,56.17912194290932,-0.7161690263658755,-0.9726434056992161,0.7642404733843442,0.4665044958674329,24.142697393226843,0.25,0.03835632482478957,0.8960001945495613,0.025008218182229314,1.7669921709168932,0.4605042063658935,1.331496182733229,-0.9528868430406092,95.87638799038066,42.045077754690666,0.43549598818366625,12,-0.5750007629394531,-0.8550004959106445,1.0324993133544922,1.364999771118164,1.5100002288818395,2,0.04024068028145833,-1.2500059604701397,26.3799991607666,2.31250745058768,26.239999771118164,-10.200160219729915,25.979999542236328,0.04024068028145833
4480,2003-12-11,26.61000061035156,26.770000457763672,26.28000068664551,26.59000015258789,79309000.0,0.0007521796784089041,1.8823503012487308,0.14286103542231432,75.42085250045436,59.718734832796045,-0.6194623916423971,-0.9939880541586916,0.6980102081378199,0.4547095026379502,22.775445187337397,0.4899997711181605,0.08852256398865777,0.8845005989074686,-0.0714662276853062,1.8404674255002433,0.40651718561108297,1.3624840122038542,-0.8338832816335717,83.33336644699023,24.427350832857755,0.4779834132963871,12,-0.475000381469723,-0.8050003051757777,0.9799990653991735,1.3449993133544957,1.6899986267089915,3,0.03607662767580733,1.2727540705033726,26.59000015258789,-1.2500059604701397,26.3799991607666,2.31250745058768,26.239999771118164,0.03607662767580733
4481,2003-12-12,26.649999618530273,26.809999465942386,26.5,26.690000534057614,69154100.0,0.0015031569808816592,1.2142915531334841,-2.0000000000001776,75.66663381790563,62.86106919238567,-0.5722814517474504,-1.0101707168241632,0.6119377991412591,0.42211412877854926,21.194008550319783,0.30999946594238637,0.19367714633635202,0.8764996528625488,-0.16457814117098835,1.917577446896086,0.355960755845782,1.3970385498793156,-0.7148609891649755,84.00001525878871,20.188220278013205,0.5205388970167684,12,-0.4399995803833008,-0.8249998092651367,0.5199999809265137,1.3050003051757812,1.360000610351566,4,0.029268318867185172,1.8823503012487308,26.61000061035156,1.2727540705033726,26.59000015258789,-1.2500059604701397,26.3799991607666,0.029268318867185172
4482,2003-12-15,26.739999771118164,27.10000038146973,26.68000030517578,27.04999923706055,88860600.0,0.0033771164681484223,1.048772091422067,7.74980926950297,70.44532287047117,65.38861849430607,-0.5824408676143804,-1.0566869316408152,0.45726212987649717,0.3473013492716106,19.945406043381674,0.4500007629394567,0.31214485805908865,0.904499816894532,-0.212893182239295,2.021892816028359,0.3458033173276185,1.4631963164614454,-0.6473861911689909,57.6470060249748,-3.276861280970472,0.5586964995669128,12,-0.37999916076660156,-0.7699995040893555,0.3924999237060547,1.2150001525878906,1.739999771118164,0,0.035901308901961304,1.2142915531334841,26.649999618530273,1.8823503012487308,26.61000061035156,1.2727540705033726,26.59000015258789,0.035901308901961304
4483,2003-12-16,27.059999465942386,27.15999984741211,26.770000457763672,26.82999992370605,73978000.0,0.011967079190847718,-1.2285776566757494,-0.7419352853952362,83.73979453382451,69.73756077370055,-0.7632277934144014,-1.2925259103674627,0.07142568274075956,0.03029324273659384,18.020455656932917,0.4200000762939453,0.40428812846571205,1.1289995193481488,-0.06552986757385426,2.323528906270152,0.531734825887149,1.7262642128091485,-0.7659085256891025,88.63630945027161,23.6399786070928,0.5972646934610011,12,-0.649999618530277,-1.0599994659423864,0.07250022888183238,0.8950004577636683,1.739999771118164,1,0.0177384131211491,1.048772091422067,26.739999771118164,1.2142915531334841,26.649999618530273,1.8823503012487308,26.61000061035156,0.0177384131211491
4484,2003-12-17,27.040000915527344,27.07999992370605,26.85000038146973,27.040000915527344,53712300.0,-0.0007390447453708981,4.750131133470363,0.0,82.7160484136827,72.46163793575758,-0.5905616114903616,-1.1843979266442375,0.0256096176770626,0.05766824419209371,16.934435569630786,0.22999954223632102,0.4801612190196458,1.0145009040832527,-0.2183045023884027,2.247306310554908,0.398098200847425,1.6309036073190804,-0.5727281938422948,86.36374473582107,17.760155173644065,0.616402703235828,12,-0.5550012588500977,-1.0400009155273438,0.08499908447265625,0.9149990081787109,1.2099990844726562,2,0.02847627678787834,-1.2285776566757494,27.059999465942386,1.048772091422067,26.739999771118164,1.2142915531334841,26.649999618530273,0.02847627678787834
4485,2003-12-18,27.399999618530273,27.45000076293945,27.04999923706055,27.10000038146973,61177800.0,0.013313561050813716,1.0,100.0,83.39921097607221,75.32340615390395,-0.8520407833422681,-1.4576771259699868,-0.38706131430841495,-0.29055032415630677,16.01657160075417,0.4099998474121058,0.5864799800177991,1.271999645233155,-0.06113422767955967,2.6051335181458697,0.6054327087767959,1.9385665816895141,-0.7941814716998117,94.73672586804406,25.51563887387006,0.6665669364563581,12,-0.7699995040893555,-1.2549991607666016,-0.44749927520751953,0.4350004196166992,0.3099994659423828,3,0.025547473455658665,4.750131133470363,27.040000915527344,-1.2285776566757494,27.059999465942386,1.048772091422067,26.739999771118164,0.025547473455658665
4486,2003-12-19,27.36000061035156,27.54999923706055,27.190000534057614,27.489999771118164,76856400.0,-0.0014598178370653914,1.8800115967681388,-0.4333316379080317,81.14756789461413,76.79882068871422,-0.6657089824661462,-1.306677363115579,-0.4051538919283324,-0.2350520673118588,14.997631297463421,0.3599987030029368,0.7137218274287989,1.1190006256103473,-0.23027446178307542,2.46827571300377,0.44436308191363594,1.7936381693070587,-0.5853459402992982,78.16105057768546,7.478525176890443,0.6746375436967119,12,-0.4600009918212855,-1.1650009155273402,-0.5150003433227504,0.43999958038330433,0.5499992370605504,4,0.03435667418637944,1.0,27.399999618530273,4.750131133470363,27.040000915527344,-1.2285776566757494,27.059999465942386,0.03435667418637944
4487,2003-12-22,27.18000030517578,27.43000030517578,26.96999931335449,27.15999984741211,43894800.0,-0.006578958375741961,-1.2999961853172632,-0.15385066830992727,81.14756789461424,78.1175532397352,-0.3781094710735289,-1.0157231322349816,-0.2855673547119082,-0.0433159466729407,13.691248410321178,0.4600009918212926,0.7554864714718192,0.8355003356933608,-0.4651794519169421,2.1361801233036637,0.18516044188820757,1.485840229498514,-0.250276721721864,52.56416526468147,-21.3087214477494,0.6503398938051518,12,-0.26500034332275035,-0.9850006103515625,-0.4099998474121094,0.5450000762939453,0.4699993133544922,0,0.030537156526374343,1.8800115967681388,27.36000061035156,1.0,27.399999618530273,4.750131133470363,27.040000915527344,0.030537156526374343
4488,2003-12-23,27.149999618530273,27.34000015258789,27.01000022888184,27.170000076293945,39609000.0,-0.0011037780098844818,-1.2000050862759843,-1.0,80.08130270409413,79.30714462285923,-0.2541213787082519,-0.9211108536002328,-0.3133837449607597,0.0021973592616859605,13.344342467419375,0.32999992370605113,0.8221374803244643,0.7344996452331536,-0.579898073212533,2.04889736367884,0.0773007860103121,1.391698504455995,0.399999618530277,42.857103931596406,-33.92399414431889,0.6571988592228428,12,-0.23499965667724254,-0.9549999237060547,-0.4174990653991699,0.5700006484985352,0.25,1,0.04898710653381788,-1.2999961853172632,27.18000030517578,1.8800115967681388,27.36000061035156,1.0,27.399999618530273,0.04898710653381788
4489,2003-12-24,27.040000915527344,27.15999984741211,27.0,27.13999938964844,19924200.0,-0.0040515176629267735,1.2857220708446866,4.999809269502371,70.58826829327589,78.77019082206162,-0.08222394421038715,-0.7188010074800886,-0.2604485718620282,0.12706685649501992,13.278190382573584,0.15999984741210938,0.8357928469342184,0.5425008773803697,-0.7082316839039215,1.793233438664661,-0.08286540326177416,1.1678671580225135,0.49919834136963104,12.06924334154417,-59.661265874973296,0.6253662806421452,12,-0.015001296997070312,-0.725001335144043,-0.6400008201599121,0.37999916076660156,0.25,2,0.06508869311918364,-1.2000050862759843,27.149999618530273,-1.2999961853172632,27.18000030517578,1.8800115967681388,27.36000061035156,0.06508869311918364
4490,2003-12-26,27.209999084472656,27.25,27.0,27.04999923706055,12076900.0,0.0062869143191373045,1.0833187634109513,-1.6000228885327528,80.90460352908465,79.35218745663705,-0.17674894103799232,-0.7907247878266901,-0.4992841730595785,-0.018618091275754978,13.176970198354526,0.25,0.8391144632361858,0.6244991302490241,-0.5619238145892922,1.8109220750873405,0.0312876578298642,1.217710602668184,0.3076322021484401,41.37927632552537,-31.856415176923875,0.5932114724191586,12,-0.09499931335449219,-0.8949995040893555,-0.8099989891052246,0.21000099182128906,-0.19999885559081676,4,0.038221277123115405,1.2857220708446866,27.040000915527344,-1.2000050862759843,27.149999618530273,-1.2999961853172632,27.18000030517578,0.038221277123115405
4491,2003-12-29,27.459999084472656,27.53000068664551,27.15999984741211,27.209999084472656,40426700.0,0.009187798912593914,-1.1142997275204563,1.562501490117575,80.8081596243859,80.5036137626276,-0.33499580389371886,-0.9516906583699836,-0.8217939246588308,-0.24244462453204818,13.527534124772881,0.370000839233402,0.8361486844818913,0.786999130249022,-0.38560203809927884,1.9596002985973229,0.2006985460748716,1.3732997144231724,-0.45999908447265625,87.49974455214836,13.575148866451613,0.5863005841741509,12,-0.2999992370605469,-1.1449995040893555,-1.0599989891052246,-0.03999900817871094,-0.5,0,0.009104151796616833,1.0833187634109513,27.209999084472656,1.2857220708446866,27.040000915527344,-1.2000050862759843,27.149999618530273,0.009104151796616833
4492,2003-12-30,27.520000457763672,27.54999923706055,27.399999618530273,27.40999984741211,34406600.0,0.0021850464417876303,-1.3076674785058793,0.44000244140625,80.00010038699173,80.08809219075728,-0.3047681058304086,-0.9268999582585451,-0.9454314706173257,-0.2766159282129408,14.883994452973583,0.149999618530277,0.8200107447186475,0.76300048828125,-0.3989960020892518,1.9249969786517518,0.18200224309600088,1.3439987334664991,-0.5200004577636719,94.54566892543235,20.113994232945743,0.5809982451852508,12,-0.3200006484985316,-1.205000877380371,-1.1850004196166992,-0.10000038146972656,-0.44000053405762074,1,0.014171489213707922,-1.1142997275204563,27.459999084472656,1.0833187634109513,27.209999084472656,1.2857220708446866,27.040000915527344,0.014171489213707922
4493,2003-12-31,27.3700008392334,27.54999923706055,27.229999542236328,27.420000076293945,42198900.0,-0.005450567443139542,1.064530419373868,-0.4545359966708281,71.19573498969088,78.8080573658693,-0.11864741577665328,-0.676929325567059,-0.8756630027756138,-0.099320532634664,16.109195940181245,0.3199996948242223,0.7986709324190713,0.5275008201599114,-0.542646822005235,1.5976484623250577,-0.007573000922661777,1.0625746412424846,-0.348000869750976,67.27297317917268,-4.2624261341740635,0.5350738210825737,12,-0.1100015640258789,-0.9550008773803675,-1.0575008392333984,0.049999237060546875,-0.470001220703125,2,0.010230134114410205,-1.3076674785058793,27.520000457763672,-1.1142997275204563,27.459999084472656,1.0833187634109513,27.209999084472656,0.010230134114410205
4494,2004-01-02,27.45000076293945,27.770000457763672,27.32999992370605,27.57999992370605,44487700.0,0.002922905416625987,-1.3783758705480456,2.600022888532845,72.10533818403756,77.55318261119879,-0.1501640792428809,-0.65006795029446,-1.0366186635920904,-0.15176139694484192,17.546613747321686,0.44000053405762074,0.8089134571206351,0.5185007095336864,-0.4302554625599093,1.4672568816272822,0.04412262348688856,0.9928787955804843,-0.4068808227539016,58.44162278115989,-11.122170630425401,0.4743780860467974,1,-0.08000087738036754,-0.9050006866455043,-1.1375007629394496,-0.03000068664550426,-0.4300003051757777,4,-0.0018215352648253136,1.064530419373868,27.3700008392334,-1.3076674785058793,27.520000457763672,-1.1142997275204563,27.459999084472656,-0.0018215352648253136
4495,2004-01-05,28.13999938964844,28.18000030517578,27.71999931335449,27.729999542236328,67333700.0,0.02513656129440145,-1.139537978389293,-3.1538653403172363,79.21575608614052,77.33853685470172,-0.8092568565187683,-1.2514365202911968,-1.7863948393319724,-0.8118249116824892,19.592510604396434,0.7299995422363317,0.7747596135787731,1.1114994049072315,0.0842028503707759,2.138795959443687,0.5978511276390037,1.6251476821754594,-1.0532666184082053,96.07834337495873,27.169912542374334,0.5136482772682274,1,-0.5649995803833043,-1.389999389648441,-1.8574991226196325,-0.7199993133544957,-0.9899997711181676,0,-0.03020605872627624,-1.3783758705480456,27.45000076293945,1.064530419373868,27.3700008392334,-1.3076674785058793,27.520000457763672,-0.03020605872627624
4496,2004-01-06,28.239999771118164,28.28000068664551,28.06999969482422,28.190000534057614,46950800.0,0.0035536739032946407,2.230757944775253,0.12194940406963982,79.2969465955978,77.1329122659221,-0.8619447395086439,-1.2368563894601508,-1.9468880134089872,-0.8789290607381872,21.29487981523673,0.21000099182129262,0.7515680602645034,1.0984997749328613,0.059689219811183136,2.1373103300545395,0.5790944973720222,1.6179050524937004,-1.0658055971630844,96.19039314953746,24.789322493414574,0.5194052775608388,1,-0.5999994277954102,-1.3999996185302734,-2.0124998092651367,-0.8199996948242188,-1.2899990081787145,1,-0.043555224936449144,-1.139537978389293,28.13999938964844,-1.3783758705480456,27.45000076293945,1.064530419373868,27.3700008392334,-0.043555224936449144
4497,2004-01-07,28.209999084472656,28.309999465942386,28.01000022888184,28.170000076293945,54298200.0,-0.001062347269428443,1.4999960263531513,0.7999923704889949,75.33044681635874,76.60503938950706,-0.74926726087293,-1.1085362589579972,-1.9048287663783405,-0.8163516201297796,23.258641024749316,0.2999992370605469,0.6960014848743086,0.9699991226196296,-0.08239641898477856,2.022394664224038,0.44380135181742375,1.4961968934218355,-0.9252242592485338,90.7407047653693,20.630816158394566,0.5261977708022044,1,-0.5549993515014648,-1.3049993515014648,-2.032498836517334,-0.7899990081787109,-1.6199989318847656,2,-0.04431052961954984,2.230757944775253,28.239999771118164,-1.139537978389293,28.13999938964844,-1.3783758705480456,27.45000076293945,-0.04431052961954984
4498,2004-01-08,28.15999984741211,28.479999542236328,28.0,28.38999938964844,58810800.0,-0.0017723941397810306,1.341462053052224,-5.750131133470119,74.34785132602458,77.02277083759026,-0.6045028260665184,-0.9679749817267762,-1.8527746947767731,-0.7322986312238271,24.888419798918264,0.4799995422363281,0.6528872839291111,0.8309998512268066,-0.2162196326580741,1.8782193351116874,0.3073901092843663,1.354609593169247,-0.7521980653017941,72.17393035023917,3.9498504113475974,0.52360974194244,1,-0.4200000762939453,-1.114999771118164,-2.2775001525878906,-0.7399997711181641,-1.1700000762939453,3,-0.03835227022578658,1.4999960263531513,28.209999084472656,2.230757944775253,28.239999771118164,-1.139537978389293,28.13999938964844,-0.03835227022578658
4499,2004-01-09,27.65999984741211,28.059999465942386,27.59000015258789,28.03000068664551,67079900.0,-0.017755681914392807,1.1860514631192611,1.6087025027780908,55.32788070612643,74.18091274615045,-0.008165929122615267,-0.40443894314672235,-1.3658365643168402,-0.20336137593096737,26.097127605760544,0.5699996948242188,0.611984636500349,0.277499866485595,-0.7188483331242601,1.27384806609545,-0.22067423331933256,0.7756739662905225,-0.10209037888415295,7.865139643732748,-54.65044003744569,0.4981740998049271,1,0.15999984741210938,-0.6099996566772461,-1.815000057220459,-0.23999977111816406,-0.8899993896484375,4,-0.027476508787939946,1.341462053052224,28.15999984741211,1.4999960263531513,28.209999084472656,2.230757944775253,28.239999771118164,-0.027476508787939946
4500,2004-01-12,27.56999969482422,27.729999542236328,27.35000038146973,27.670000076293945,55845200.0,-0.003253801629948705,2.4545486071976303,0.270270688241993,54.216852703535025,71.22632308827814,0.15452002050085767,-0.25173716233389243,-1.275383922679886,-0.09934331585871092,26.859322360289372,0.379999160766598,0.5747974347518223,0.1394997596740737,-0.7904342723582118,1.0694337917063592,-0.3254672563420691,0.6044667756902165,0.9099998474121094,19.468980242891494,-39.37109435641683,0.464967016016143,1,0.2849998474121094,-0.5,-1.7249999046325684,-0.14999961853027344,-1.1100006103515625,0,-0.01994919271485518,1.1860514631192611,27.65999984741211,1.341462053052224,28.15999984741211,1.4999960263531513,28.209999084472656,-0.01994919271485518
4501,2004-01-13,27.43000030517578,27.63999938964844,27.26000022888184,27.54999923706055,51555900.0,-0.005077961233155959,1.5333341810459327,1.1999847412691804,55.10204717151523,68.45987273100297,0.3238755534475608,-0.053024490423492665,-1.116562043130152,0.05671662071944894,27.498621512638532,0.37999916076660156,0.5847360335534262,-0.039499664306639204,-0.893972927169937,0.8149735985566586,-0.4667362957382899,0.3877369671250115,1.0273992538452141,13.934440325750064,-43.811695614618515,0.42723663143164964,1,0.4249992370605469,-0.2850008010864258,-1.580000400543213,-0.1550006866455078,-0.8600006103515625,1,-0.010207826596074554,2.4545486071976303,27.56999969482422,1.1860514631192611,27.65999984741211,1.341462053052224,28.15999984741211,-0.010207826596074554
4502,2004-01-14,27.70000076293945,27.729999542236328,27.46999931335449,27.520000457763672,43907000.0,0.009843253910307936,1.1666878596179207,-1.5000158947133444,60.2230820664339,67.24068907286332,0.09174080440840626,-0.26078716825105985,-1.3648592148068097,-0.19213708371158944,27.694022291635957,0.2999992370605469,0.5676263140650732,0.18250074386596182,-0.6046288350686098,0.9696303228005334,-0.21106404560132574,0.5760655333332494,0.7095028228759794,36.065637844319134,-22.59046173940243,0.39356478946728657,1,0.16999912261963246,-0.5550012588500941,-1.790000438690182,-0.4300003051757777,-1.0900001525878906,2,-0.02707581152862082,1.5333341810459327,27.43000030517578,2.4545486071976303,27.56999969482422,1.1860514631192611,27.65999984741211,-0.02707581152862082
4503,2004-01-15,27.540000915527344,27.71999931335449,27.420000076293945,27.54999923706055,58504100.0,-0.005776167617517647,-1.3999938964843466,-0.05554613656595141,59.12409470480626,65.79832868628205,0.31110739055215575,-0.0663866889632061,-1.2019763256779186,-0.011386837974008301,27.7419163406052,0.2999992370605433,0.5298375303261054,-0.001499176025390625,-0.7585921052175948,0.7555937531668135,-0.3800456406214927,0.37704728857071146,0.8235225360107421,35.00011920940279,-28.32826961435964,0.3785464645961022,1,0.3299989700317383,-0.1750011444091797,-1.6925010681152344,-0.3900012969970703,-0.6600017547607422,3,-0.03449530614953,1.1666878596179207,27.70000076293945,1.5333341810459327,27.43000030517578,2.4545486071976303,27.56999969482422,-0.03449530614953
4504,2004-01-16,27.809999465942386,27.8799991607666,27.53000068664551,27.709999084472656,63983400.0,0.009803868607092703,1.9166567325497006,-10.001716901942624,60.563393524547465,63.725843957216156,0.10900829390030253,-0.2906425123587759,-1.446229834009177,-0.26332511212846654,27.9123795086362,0.3499984741210902,0.49925894542898774,0.22999944686889862,-0.4974469437646434,0.9574458375024406,-0.1337237484478706,0.5937226421856678,0.509383056689451,88.70970719071724,21.671118016571242,0.3637231953167707,1,0.060000419616695666,-0.4299993515014684,-1.9299993515014684,-0.6599998474121129,-1.1099987030029368,4,-0.029485786068728204,-1.3999938964843466,27.540000915527344,1.1666878596179207,27.70000076293945,1.5333341810459327,27.43000030517578,-0.029485786068728204
4505,2004-01-20,28.10000038146973,28.20000076293945,27.93000030517578,27.979999542236328,63068500.0,0.010427936752839262,-1.4545572769912025,1.2000038146827066,61.111136866212114,61.70519843172885,-0.20927015536481264,-0.5539115808216728,-1.7075522242491203,-0.5345137542650384,27.660350361994468,0.3900012969970632,0.5116006281136016,0.4850003242492704,-0.27271047639450785,1.2427111248930487,0.10614492392738129,0.8638557245711596,0.1770068494121091,89.36166758990471,23.882217806852225,0.3788554003218895,1,-0.23000049591064808,-0.7200002670288121,-2.2250008583068883,-0.9500007629394567,-1.6000003814697301,1,-0.04733095749646732,1.9166567325497006,27.809999465942386,-1.3999938964843466,27.540000915527344,1.1666878596179207,27.70000076293945,-0.04733095749646732
4506,2004-01-21,28.29999923706055,28.29999923706055,27.85000038146973,28.1299991607666,53570600.0,0.007117396899492867,4.294101807492289,1.4166573948978658,62.913901429123676,60.32558227759162,-0.44685458282075885,-0.7166187393310075,-1.8801481639985873,-0.7119513007442109,27.29634213758275,0.4499988555908203,0.5234463628891248,0.6379992485046415,-0.16817640954821655,1.4441749065574996,0.23491141947821248,1.0410870775310705,-1.039999008178711,100.0,36.61934322630156,0.40308782902642937,1,-0.4299993515014684,-0.8099994659423864,-2.329998970031742,-1.149999618530277,-1.769998550415039,2,-0.06501767498913225,-1.4545572769912025,28.10000038146973,1.9166567325497006,27.809999465942386,-1.3999938964843466,27.540000915527344,-0.06501767498913225
4507,2004-01-22,28.01000022888184,28.440000534057614,27.940000534057614,28.36000061035156,78425200.0,-0.010247315052890116,-1.0408172798081456,-2.0588248493755392,60.1265853346436,58.74544161188263,-0.21032701097507456,-0.38077237623995686,-1.5613601623402573,-0.4022853124943637,27.66518450598242,0.5,0.4362489201275537,0.30650024414062926,-0.4804260399875986,1.0934265282688571,-0.08696289792348466,0.6999633862047432,-0.7292000198364263,57.84312625520368,-4.836767543915052,0.3934631420641138,1,-0.15999984741211293,-0.4300003051757848,-1.9925003051757848,-0.860000610351566,-1.30999946594239,3,-0.05141022928563921,4.294101807492289,28.29999923706055,-1.4545572769912025,28.10000038146973,1.9166567325497006,27.809999465942386,-0.05141022928563921
4508,2004-01-23,28.479999542236328,28.76000022888184,28.21999931335449,28.28000068664551,127259100.0,0.016779696876612737,-2.374988824185029,-0.5714246788845851,64.50704376699161,59.765348618645426,-0.7042167086471451,-0.7863385506535074,-1.9932916780419987,-0.849844634774847,28.23574856380096,0.75,0.3475807690773145,0.7099995613098145,-0.10429322925503115,1.52429235187466,0.30285316602739343,1.1171459565922355,-1.1528313201904261,77.23570806079918,13.440562075378608,0.40714639528242275,1,-0.46999931335448863,-0.7149991989135742,-2.3149991035461426,-1.3299999237060547,-2.090000152587887,4,-0.06566007591086964,-1.0408172798081456,28.01000022888184,4.294101807492289,28.29999923706055,-1.4545572769912025,28.10000038146973,-0.06566007591086964
4509,2004-01-26,28.79999923706055,28.82999992370605,28.31999969482422,28.489999771118164,58299600.0,0.01123594452133525,1.7567517410960867,1.5500061989185725,60.37736754408802,60.44985026759576,-0.9448642084715004,-1.0200199384828785,-2.264272666463661,-1.1571314270891229,28.905822758109956,0.5100002288818324,0.2869732419778046,0.9419993400573752,0.08082319398235072,1.8031754861323996,0.511411267019863,1.3725874130948874,-1.386861094604491,96.93870401438757,35.689349580042744,0.4305880730375123,1,-0.7549991607666051,-0.9599990844726598,-2.5949993133544957,-1.649999618530277,-2.429998397827152,0,-0.06666667108182578,-2.374988824185029,28.479999542236328,-1.0408172798081456,28.01000022888184,4.294101807492289,28.29999923706055,-0.06666667108182578
4510,2004-01-27,28.25,28.71999931335449,28.21999931335449,28.63999938964844,63196200.0,-0.019097196237171987,-1.222218454626337,-1.2580647146047752,50.13774437607289,59.89826106810217,-0.3221394880690127,-0.4090855637146227,-1.6764379382859502,-0.6140942611884697,29.314462276476362,0.5799999237060618,0.2154736601814129,0.34000005722045756,-0.4810896701278615,1.1610897845687767,-0.07054480645370376,0.7505449208946189,-0.7235129150439406,40.81630667066295,-15.351750876147555,0.4105448636741596,1,-0.125,-0.3500003814697301,-2.007500171661377,-1.114999771118164,-1.8799991607666016,1,-0.05486722963046198,1.7567517410960867,28.79999923706055,-2.374988824185029,28.479999542236328,-1.0408172798081456,28.01000022888184,-0.05486722963046198
4511,2004-01-28,27.709999084472656,28.440000534057614,27.46999931335449,28.29999923706055,71336000.0,-0.019115076655835228,1.2298808239720262,1.5128232716459908,43.96134620257538,58.09140152767345,0.2925174477416732,0.15874392155430428,-1.094747338449885,-0.08634192251147255,28.48361258552852,0.970001220703125,0.22030972795272774,-0.21250085830688548,-1.012075638397036,0.587073921783265,-0.6122882483519625,0.18728653173819154,1.1200008392333949,17.64703407420731,-32.73720505485865,0.3997873900450756,1,0.41500091552734375,0.19000053405761363,-1.3224987983703613,-0.5749988555908203,-1.3599987030029261,2,-0.0436665147762737,-1.222218454626337,28.25,1.7567517410960867,28.79999923706055,-2.374988824185029,28.479999542236328,-0.0436665147762737
4512,2004-01-29,27.90999984741211,27.95000076293945,27.56999969482422,27.809999465942386,63748400.0,0.007217638742237353,3.2221821919406186,-0.16949212814792558,47.08624511713974,56.75386268459938,0.14017902060351162,-0.011110626357094588,-1.2437496175363094,-0.2967542418839315,27.57244480426363,0.3800010681152308,0.24207498765803592,-0.032000064849853516,-0.8089461279092873,0.7449459982095803,-0.4204730963795704,0.3564729666798634,0.8928000640869094,32.352965925793214,-14.64402833118249,0.3884730315297163,1,0.2399997711181605,-0.01000022888183949,-1.3625001907348633,-0.7749996185302734,-2.0799999237060582,3,-0.04944461369800246,1.2298808239720262,27.709999084472656,-1.222218454626337,28.25,1.7567517410960867,28.79999923706055,-0.04944461369800246
4513,2004-01-30,27.649999618530273,27.899999618530273,27.54999923706055,27.84000015258789,40528700.0,-0.009315665722081423,1.2580708673528802,-1.8999980926587106,49.87654030277414,55.56643454884679,0.46647867866312254,0.28558399500663967,-0.9234373672340332,-0.056128062508285836,27.180465439850575,0.36000061035155895,0.26924554251545985,-0.3060002326965332,-1.0488929988429696,0.4368925334499032,-0.6774466157697532,0.06544615037668677,1.1261442810058533,13.235310617195562,-37.11246380389167,0.37144638307321837,1,0.49999999999999645,0.2650003433227539,-1.0949997901916504,-0.5149993896484375,-1.9300003051757848,4,-0.03435800610117046,3.2221821919406186,27.90999984741211,1.2298808239720262,27.709999084472656,-1.222218454626337,28.25,-0.03435800610117046
4514,2004-02-02,27.399999618530273,27.79999923706055,27.239999771118164,27.61000061035156,62891800.0,-0.009041591444813535,-1.113202794082202,1.105265271294465,47.98099536482258,54.10752993758129,0.728850475169132,0.5603767763149392,-0.6147868644263177,0.1803520099402327,26.141392387416534,0.5599994659423864,0.2536632159526846,-0.5535001754760742,-1.3038617823597782,0.1968614314076298,-0.9286809789179244,-0.178319372034224,1.3500213892822188,10.810803844597459,-41.64834772660812,0.37518080344185184,2,0.6350002288818359,0.5150003433227539,-0.8449997901916504,-0.2649993896484375,-2.029998779296875,0,-0.0368613227351573,1.2580708673528802,27.649999618530273,3.2221821919406186,27.90999984741211,1.2298808239720262,27.709999084472656,-0.0368613227351573
4515,2004-02-03,27.290000915527344,27.54999923706055,27.18000030517578,27.399999618530273,47993800.0,-0.004014551260378085,-1.242418287431747,0.5238008737432083,48.32536474650951,52.48658141729083,0.7955256771240826,0.6360408089461167,-0.45265421565538233,0.2891469788596339,24.418899538320616,0.3699989318847692,0.25131759514848895,-0.6209989547729506,-1.4214956246002721,0.17949771505437084,-1.0212472896866132,-0.22075061985928812,1.3996192428173764,8.730205584897458,-46.59436178188953,0.4002483349136608,2,0.7149991989135742,0.6249990463256836,-0.6200013160705566,-0.1550006866455078,-2.200000762939453,1,-0.033711984075841084,-1.113202794082202,27.399999618530273,1.2580708673528802,27.649999618530273,3.2221821919406186,27.90999984741211,-0.033711984075841084
4516,2004-02-04,27.01000022888184,27.43000030517578,27.01000022888184,27.21999931335449,60648000.0,-0.010260193376768645,-3.0000181653043705,1.9091050961487797,41.76609696531044,50.446527154031585,0.9759255475281883,0.8634371463203045,-0.11463884638382282,0.5616730327943316,22.58935305878056,0.42000007629394176,0.21543727831437565,-0.8394996643066364,-1.7186967068073997,0.039697378194127,-1.279098185557018,-0.3999011430562547,1.5890427382727452,0.0,-55.37465780459064,0.439598521250381,2,0.9099998474121058,0.9099998474121058,-0.29500055313110707,0.12499999999999645,-1.630001068115238,2,-0.02369490500648308,-1.242418287431747,27.290000915527344,-1.113202794082202,27.399999618530273,1.2580708673528802,27.649999618530273,-0.02369490500648308
4517,2004-02-05,26.959999084472656,27.170000076293945,26.82999992370605,27.059999465942386,55527500.0,-0.001851208588873554,1.1249903142937405,0.4761943687557097,42.89213096759657,48.04487017632103,0.9625423331214762,0.8590329237150414,-0.00633028652456602,0.5958493319684699,21.00780611748495,0.3400001525878942,0.15010857376462994,-0.8270008087158196,-1.7734420499330028,0.1194404325013636,-1.300221429324413,-0.3537801881072262,1.5119204636201076,12.149457742411894,-43.9103905278063,0.47322062060859177,2,0.8700008392333949,0.8700008392333949,-0.22249937057495117,0.1750011444091797,-1.7999992370605469,3,-0.022626065419796282,-3.0000181653043705,27.01000022888184,-1.242418287431747,27.290000915527344,-1.113202794082202,27.399999618530273,-0.022626065419796282
4518,2004-02-06,27.07999992370605,27.190000534057614,26.93000030517578,27.03000068664551,47209600.0,0.004451069855655465,-1.080001831054659,-0.4999904632931268,40.712474738552416,45.859882086817066,0.6962894421093111,0.6893141398889782,-0.08541459412224839,0.4602414392880654,19.05770994059039,0.2600002288818324,0.05694871993513573,-0.6529999732971241,-1.632496875186476,0.3264969285922277,-1.1427484242417982,-0.16325152235245,1.227727661948041,25.773214120681974,-25.076142490399217,0.48974845094467523,2,0.6949996948242188,0.75,-0.3225002288818324,0.0550003051757848,-1.8999996185302699,4,-0.04615952745648788,1.1249903142937405,26.959999084472656,-3.0000181653043705,27.01000022888184,-1.242418287431747,27.290000915527344,-0.04615952745648788
4519,2004-02-09,26.899999618530273,27.229999542236328,26.85000038146973,27.190000534057614,48108500.0,-0.006646983223150049,1.0540554473003014,-5.80010681315403,34.2931824763578,44.09937520907095,0.6464084694076284,0.8532018848543892,0.14489274516582284,0.6148073076607758,18.412612968470352,0.379999160766598,-0.017528049892412412,-0.7950002670288079,-1.8429956264150853,0.25299509235746953,-1.3189979467219466,-0.2710025873356692,1.2599552009290136,9.7221891084995,-34.75793694480888,0.5239976796931383,2,0.735000610351559,0.9300003051757777,-0.0625,0.2350006103515625,-1.7700004577636719,0,-0.043866182970609846,-1.080001831054659,27.07999992370605,1.1249903142937405,26.959999084472656,-3.0000181653043705,27.01000022888184,-0.043866182970609846
4520,2004-02-10,27.020000457763672,27.149999618530273,26.81999969482422,26.8700008392334,37790600.0,0.004460997804279998,-1.6399792482051987,-0.517238430980512,32.887724534102205,42.86897280146281,0.37278623289926927,0.7271659733297362,0.07601864939742597,0.47619846862239257,18.442823282223742,0.3299999237060547,-0.15789057624412806,-0.6474994659423814,-1.7373349938478846,0.4423360619631218,-1.1924172298951348,-0.10258170198962802,1.0069588721202933,32.786977512069434,-4.477334344778434,0.5449177639527517,2,0.36499977111816406,0.8049993515014648,-0.0625004768371582,0.11499977111816406,-2.130001068115231,1,-0.06106586197544561,1.0540554473003014,26.899999618530273,-1.080001831054659,27.07999992370605,1.1249903142937405,26.959999084472656,-0.06106586197544561
4521,2004-02-11,27.149999618530273,27.229999542236328,26.85000038146973,26.96999931335449,51515300.0,0.004811219784019327,1.2352881778096707,1.2000050862759797,37.98882443450866,41.85814828117048,0.17321255217541776,0.6061942017168676,-0.008670848977704537,0.3121911860171487,18.63584792075588,0.379999160766598,-0.31026315929387493,-0.5035002708435066,-1.6131946334860423,0.6061940917990292,-1.0583474521647744,0.0513469104777613,0.7321245551465232,80.4878162245648,43.933536992276274,0.5548471813212681,2,0.21000003814697266,0.6750001907348633,0.012500286102294922,-0.0149993896484375,-2.520000457763672,2,-0.07587475119286569,-1.6399792482051987,27.020000457763672,1.0540554473003014,26.899999618530273,-1.080001831054659,27.07999992370605,-0.07587475119286569
4522,2004-02-12,26.95000076293945,27.149999618530273,26.93000030517578,27.09000015258789,44537000.0,-0.007366440456754941,-1.4444326707074133,-0.7777730682829697,26.88824555115434,39.30389330876828,0.24888806957616438,0.7874995075276452,0.23105688773775057,0.46932880521717024,18.652032865881203,0.2199993133544922,-0.3990732941439248,-0.665999126434329,-1.8189245759285555,0.48692632305989747,-1.2424618511814423,-0.08953640168721577,0.8046684732750364,31.707589389554304,0.28687612078197944,0.5764627247471129,2,0.35999870300293324,0.8749990463256871,0.2899994850158727,0.07499885559082387,-2.4500007629394496,3,-0.058256087485231145,1.2352881778096707,27.149999618530273,-1.6399792482051987,27.020000457763672,1.0540554473003014,26.899999618530273,-0.058256087485231145
4523,2004-02-13,26.59000015258789,27.059999465942386,26.5,26.979999542236328,67541100.0,-0.01335809277032074,1.0363645191047106,2.7857220708446158,17.01496157406818,35.86322288757335,0.4947427905738806,1.1306481692581798,0.6332250997700726,0.7981504100711945,19.156126853860837,0.5599994659423864,-0.43270633576464235,-0.9784996986389167,-2.2195222592561166,0.2625228619782831,-1.5990109789475149,-0.3579884183303186,1.052508738659764,12.328795756799833,-10.35801649421967,0.6205112803085998,2,0.4349994659423828,1.0749998092651367,0.6899995803833008,0.36999988555908203,-2.440000534057617,4,-0.053779627565613386,-1.4444326707074133,26.95000076293945,1.2352881778096707,27.149999618530273,-1.6399792482051987,27.020000457763672,-0.053779627565613386
4524,2004-02-17,26.989999771118164,27.10000038146973,26.59000015258789,26.71999931335449,43477000.0,0.015043234909171144,1.0816264567811693,-0.692309949528551,30.312512852240758,33.86179489932127,0.03404919080793789,0.7020614596679806,0.2805881314460841,0.36051862910299093,19.29776707254059,0.5100002288818395,-0.4940306447677294,-0.5375000953674309,-1.7989421302178954,0.7239419394830335,-1.1682211127926614,0.09322092205779953,0.49255787535481943,67.12329840879994,44.79938769923706,0.6307210174252315,2,-0.024999618530273438,0.6750001907348633,0.4025001525878906,-0.3299999237060547,-2.5799999237060547,1,-0.06706185554989341,1.0363645191047106,26.59000015258789,-1.4444326707074133,26.95000076293945,1.2352881778096707,27.149999618530273,-0.06706185554989341
4525,2004-02-18,26.770000457763672,27.11000061035156,26.739999771118164,26.899999618530273,50334700.0,-0.008151141727311573,-2.8947347287054788,-0.48147755690246474,33.68058544984929,32.96340473093669,0.19280486660503726,0.8614801847332174,0.5292840786929744,0.5594270158520871,18.8098438598284,0.3700008392333949,-0.5636437209668337,-0.6909994125366197,-1.96552508771898,0.5835262626457407,-1.3282622501277999,-0.053736574945439486,0.5749991182030953,36.9863872703995,13.489629453046888,0.6372628375911796,2,0.09499931335449219,0.8949995040893555,0.6649994850158691,-0.1100006103515625,-1.5799999237060582,2,-0.061262654798403204,1.0816264567811693,26.989999771118164,1.0363645191047106,26.59000015258789,-1.4444326707074133,26.95000076293945,-0.061262654798403204
4526,2004-02-19,26.459999084472656,26.979999542236328,26.43000030517578,26.920000076293945,61840600.0,-0.011580178109452,-1.1153875779906026,3.5384920110920377,25.752509214593772,31.059002313936382,0.46554054212599993,1.0820423273153068,0.8720638872551163,0.8498334621778376,18.341145564126286,0.5499992370605469,-0.6188644106388352,-0.9090007781982408,-2.194120241582066,0.37611868518558467,-1.5515605098901553,-0.2664410465063263,0.766700550858765,4.166501098051058,-17.457769393131045,0.6425597316919132,2,0.37000083923339844,1.1700010299682617,1.0025005340576172,0.20000076293945312,-1.4299983978271449,3,-0.059334835568665145,-2.8947347287054788,26.770000457763672,1.0816264567811693,26.989999771118164,1.0363645191047106,26.59000015258789,-0.059334835568665145
4527,2004-02-20,26.56999969482422,26.79999923706055,26.5,26.65999984741211,57821900.0,0.004157241653727439,-1.6086942099414834,0.19565208377388846,30.985930627631376,29.978275190500707,0.3289984346455057,0.9050304640823477,0.7884138823415441,0.7214769867293853,17.598656589532585,0.3400001525878942,-0.6708073571537341,-0.7270001411437974,-2.0222235024037936,0.5682232201161987,-1.3746118217737937,-0.0793884605138011,0.5400009155273402,20.5881362968283,-2.0106446763494183,0.6476116806299977,2,0.26000022888183594,1.0600004196166992,0.929999828338623,0.09000015258789062,-1.2600002288818324,4,-0.07301469914715597,-1.1153875779906026,26.459999084472656,-2.8947347287054788,26.770000457763672,1.0816264567811693,26.989999771118164,-0.07301469914715597
4528,2004-02-23,26.61000061035156,26.76000022888184,26.479999542236328,26.729999542236328,50256800.0,0.001505491757123778,2.111113465858434,1.3333192048489353,34.981024440868154,30.0547020754463,0.24062078668247366,0.7565389228216013,0.7712583895096685,0.652947491672915,16.309687627548357,0.28000068664551137,-0.6701628108829745,-0.5934992790222218,-1.795799856168859,0.6088012981244155,-1.1946495675955404,0.007651009551096877,0.391199951171874,26.47062123439022,2.2823945017936076,0.6011502885733194,2,0.21999931335449574,1.019999504089359,0.8974990844726598,0.04999923706055043,-1.4099998474121094,0,-0.07929351980287991,-1.6086942099414834,26.56999969482422,-1.1153875779906026,26.459999084472656,-2.8947347287054788,26.770000457763672,-0.07929351980287991
4529,2004-02-24,26.8799991607666,26.95000076293945,26.54999923706055,26.61000061035156,55426500.0,0.01014650673514117,-1.0512830544864122,-2.2500079473566723,42.65230573605464,31.13965554232991,-0.036334102940408286,0.353444877992402,0.5209436962570244,0.3721469365016361,14.597415769240897,0.40000152587889914,-0.6669939224141466,-0.22750072479248118,-1.1720445310464527,0.7170430814614903,-0.6997726279194652,0.2447711783345028,-0.4499988555908203,66.17627259365673,38.379000185667124,0.4722719031269856,2,-0.049999237060546875,0.7500009536743164,0.7375006675720215,-0.2199993133544922,-1.9499988555908203,1,-0.10156248614103269,2.111113465858434,26.61000061035156,-1.6086942099414834,26.56999969482422,-1.1153875779906026,26.459999084472656,-0.10156248614103269
4530,2004-02-25,26.70000076293945,26.989999771118164,26.61000061035156,26.899999618530273,64275700.0,-0.0066963691758544774,1.0000000000000187,-0.7407404791002952,44.23792928630419,31.83400052586274,0.10448665727509265,0.43359807960974805,0.7182954194523212,0.5286906170132291,13.086287316191713,0.3799991607666051,-0.6690916571334142,-0.3299991607666044,-1.121852204133443,0.4618538826002343,-0.7259256824500255,0.06592736091681672,-0.2596004486083956,48.21441343864569,16.20281125713025,0.39592652168341985,2,0.08999919891357777,0.9299993515014684,0.9249992370605504,-0.0400009155273402,-1.6200008392333984,2,-0.08576782210081213,-1.0512830544864122,26.8799991607666,2.111113465858434,26.61000061035156,-1.6086942099414834,26.56999969482422,-0.08576782210081213
4531,2004-02-26,26.5,26.649999618530273,26.40999984741211,26.59000015258789,66602700.0,-0.007490665064588953,1.2857220708446866,0.45000333787919894,41.90142500426466,33.50213157620833,0.22639668887923747,0.5673912786641964,0.9323937845280668,0.7041549013184714,13.789697287790675,0.2900009155273402,-0.6343945681020706,-0.46949996948242045,-1.2267379661572022,0.2877380271923613,-0.8481189678198113,-0.09088097114502958,0.48999977111816406,15.51726972872895,-18.221610487819888,0.3786189983373902,2,0.26000022888183594,1.119999885559082,1.125,0.15999984741210938,-0.6499996185302699,3,-0.04943394211103347,1.0000000000000187,26.70000076293945,-1.0512830544864122,26.8799991607666,2.111113465858434,26.61000061035156,-0.04943394211103347
4532,2004-02-27,26.53000068664551,26.6200008392334,26.35000038146973,26.46999931335449,58266500.0,0.0011321013828495818,1.2499880791543851,-0.6666807951511831,40.00001387162655,36.05602627593704,0.14589622105084032,0.451871264204307,0.9142285548176083,0.640282144350035,14.578416504133301,0.2700004577636683,-0.6034508538649419,-0.3704993247985797,-1.0090988265342062,0.2681001769370468,-0.689799075666393,-0.05119957393076646,0.4599990844726527,28.12507450587718,-6.347885327994248,0.31929975086781276,2,0.19999980926513317,1.0599994659423793,1.1499991416931117,0.129999160766598,-0.5799999237060618,4,-0.056539764838945517,1.2857220708446866,26.5,1.0000000000000187,26.70000076293945,-1.0512830544864122,26.8799991607666,-0.056539764838945517
4533,2004-03-01,26.70000076293945,26.71999931335449,26.5,26.6299991607666,51912300.0,0.006407842890841398,3.0000346794751467,1.1666666666664693,46.35038554201764,37.838012130356695,-0.0076654472664046125,0.21823973462889867,0.7479672477677646,0.43529826783060344,15.325824386174391,0.21999931335448863,-0.6061467012681874,-0.1529993057250998,-0.6901300226446772,0.3841314111944776,-0.42156466418488847,0.1155660527346889,0.2643990325927774,54.687611758814725,16.37812983577821,0.2685653584597881,3,0.02999973297119496,0.889999389648441,1.014999389648441,-0.0400009155273402,-0.9000015258788991,0,-0.05205997218271374,1.2499880791543851,26.53000068664551,1.2857220708446866,26.5,1.0000000000000187,26.70000076293945,-0.05205997218271374
4534,2004-03-02,26.38999938964844,26.690000534057614,26.35000038146973,26.61000061035156,66331000.0,-0.011610537993740455,-1.2666734483679476,-3.142802648429256,39.24912965021966,38.45673926373118,0.2327517483768453,0.4729427793000234,1.0588269442736724,0.708956411293233,16.832449759004263,0.35000038146971946,-0.5617813478379148,-0.41250066757201864,-0.9223150366014217,0.09731370145738438,-0.6674078520867219,-0.15759348305731535,0.5498244293212871,6.249850988245988,-31.40498353874448,0.25490718451470173,3,0.28000068664550426,1.2000007629394496,1.4975008964538539,0.41000080108642223,-0.7999992370605504,1,-0.045092787200888385,3.0000346794751467,26.70000076293945,1.2499880791543851,26.53000068664551,1.2857220708446866,26.5,-0.045092787200888385
4535,2004-03-03,26.3700008392334,26.54999923706055,26.21999931335449,26.35000038146973,54998700.0,-0.0007578079150273309,-1.3571204751978765,-0.09091066722151543,36.17023291299509,39.614264119109095,0.21237711383238178,0.44320671680875634,1.0678635199827013,0.6972359603559823,18.384206439380268,0.3299999237060618,-0.4470355291060919,-0.386499214172364,-0.876752480903459,0.10375405255873105,-0.6316258475379115,-0.14137258080681647,0.5462300422363313,30.00030517578196,-2.14405998966852,0.24512663336554674,3,0.2349987030029297,1.0999984741210902,1.5724992752075195,0.4649991989135742,-0.8900012969970703,2,-0.05460752704699112,-1.2666734483679476,26.38999938964844,3.0000346794751467,26.70000076293945,1.2499880791543851,26.53000068664551,-0.05460752704699112
4536,2004-03-04,26.3700008392334,26.420000076293945,26.209999084472656,26.32999992370605,44023200.0,0.0,2.000027247956403,2.000000000000533,38.931302711418994,40.49708323952994,0.22156862979588254,0.41402863105293264,1.0579650179745563,0.6632788701903998,19.64179345386421,0.21000099182128906,-0.4198553933806579,-0.35449924468994,-0.858440261282226,0.14944177190234598,-0.606469752986083,-0.102528736393797,0.5044561481494156,31.37287901057291,-0.7925837683978969,0.25197050829614365,3,0.22999858856201172,0.9549989700317383,1.6424989700317383,0.4649991989135742,-0.7600002288818395,3,-0.04891925955527765,-1.3571204751978765,26.3700008392334,-1.2666734483679476,26.38999938964844,3.0000346794751467,26.70000076293945,-0.04891925955527765
4537,2004-03-05,26.35000038146973,26.60000038146973,26.20000076293945,26.229999542236328,59849800.0,-0.0007584549536271412,-3.444479766029722,2.999952317375371,44.73684870965399,41.581063713839484,0.2314162547199885,0.4068455386165226,1.073433316630922,0.6493402224416265,20.32312167257711,0.39999961853028054,-0.39798493990950945,-0.3439997673034618,-0.8615809698752059,0.1735814352682823,-0.6027903685893321,-0.08520916601759154,0.47129997368027077,28.84616089997899,-5.587737242123502,0.25879060128587167,3,0.24499988555907848,0.7250003814697195,1.6624994277954066,0.48499965667724254,-0.8999996185302805,4,-0.018975331793604777,2.000027247956403,26.3700008392334,-1.3571204751978765,26.3700008392334,-1.2666734483679476,26.38999938964844,-0.018975331793604777
4538,2004-03-08,25.82999992370605,26.35000038146973,25.809999465942386,26.309999465942386,69367800.0,-0.01973436243778437,-1.0769247698346027,-3.99996821107838,25.8333518769887,39.71229106283216,0.7030737329990657,0.8731651984394269,1.5837328810021738,1.1341089568301363,21.402072064622875,0.5400009155273438,-0.33360394036643015,-0.8015002250671408,-1.4156928047806652,-0.18730764535361644,-1.108596514923903,-0.4944039352103786,0.9291704722228964,2.272776532703698,-26.86840170816705,0.30709628985676163,3,0.5699996948242223,1.024999618530277,2.1949996948242188,1.0050001144409215,-0.31999969482421164,0,0.004645793247690433,-3.444479766029722,26.35000038146973,2.000027247956403,26.3700008392334,-1.3571204751978765,26.3700008392334,0.004645793247690433
4539,2004-03-09,25.71999931335449,25.96999931335449,25.540000915527344,25.79999923706055,81111700.0,-0.004258637656851416,1.0476110462713788,0.166666666666679,27.074239081275323,37.8052143733845,0.7054050383008708,0.9383396257687515,1.686100499359771,1.2094772371726386,22.53769017665066,0.4299983978271449,-0.3027497733593947,-0.8525008201599142,-1.5752115456242066,-0.12979009469562186,-1.2138561828920622,-0.4911454574277663,0.9252705709760711,16.980989482586047,-10.70649134736037,0.36135536273214686,3,0.41000080108642933,0.9500007629394567,2.3125004768371618,1.115000724792484,-0.5,1,0.0031104170233986483,-1.0769247698346027,25.82999992370605,-3.444479766029722,26.35000038146973,2.000027247956403,26.3700008392334,0.0031104170233986483
4540,2004-03-10,25.3700008392334,25.79999923706055,25.35000038146973,25.649999618530273,75155800.0,-0.013608028128498484,-1.812495529647441,3.4999880790593654,26.60947894999218,36.10610925624312,0.9464300938852261,1.2209868297491013,2.018761205321315,1.5162293847215054,23.77834180068451,0.4499988555908203,-0.30357969017257247,-1.1199993133544908,-1.989433411315968,-0.2505652153930136,-1.5547163623352276,-0.685282264373754,1.1205313894647126,1.6000366210934658,-27.862140213605922,0.434717048980738,3,0.6649990081787109,1.0799989700317418,2.60499906539917,1.4649991989135742,-0.21000099182128906,2,0.008671632088173675,1.0476110462713788,25.71999931335449,-1.0769247698346027,25.82999992370605,-3.444479766029722,26.35000038146973,0.008671632088173675
4541,2004-03-11,25.09000015258789,25.78000068664551,25.06999969482422,25.18000030517578,90536300.0,-0.011036684169615785,-9.923002435517528,0.32143051771117165,20.400009155273352,33.9283309544261,1.1235410943320474,1.411091961638629,2.2697535438691077,1.7483617678535524,25.47879944886275,0.7100009918212926,-0.3611573018295928,-1.2970000267028823,-2.3129590142492837,-0.2810410391564808,-1.8049795204760812,-0.7890205329296833,1.2180469805536802,1.3072188750138658,-28.06804255196303,0.5079794937732003,3,0.8049993515014648,1.1599998474121094,2.869999885559082,1.8649997711181605,0.44000053405762074,3,0.015544017029757162,-1.812495529647441,25.3700008392334,1.0476110462713788,25.71999931335449,-1.0769247698346027,25.82999992370605,0.015544017029757162
4542,2004-03-12,25.3799991607666,25.51000022888184,25.229999542236328,25.3799991607666,64137100.0,0.011558350195896683,1.1538337392528808,-0.0,27.636321769243978,31.84899053522903,0.7300297429136222,1.0513445803823274,1.9515835925688378,1.4164849502097745,27.271151941323268,0.42000007629394887,-0.41252084736995087,-0.928500938415528,-2.002270128390837,0.14526825155978074,-1.4653855334031824,-0.39161634342787366,0.7051994334778442,24.218695284828026,-5.295793527580432,0.5368845949876536,3,0.5000009536743164,0.7700004577636719,2.5400009155273438,1.5750007629394496,-0.04999923706055043,4,0.00906231115801237,-9.923002435517528,25.09000015258789,-1.812495529647441,25.3700008392334,1.0476110462713788,25.71999931335449,0.00906231115801237
4543,2004-03-15,25.15999984741211,25.43000030517578,25.059999465942386,25.29999923706055,68835300.0,-0.008668215942834845,-1.1764745481268968,-100.0,18.148147363230592,29.5044369477858,0.791881934465227,1.2213374710575025,2.1451104036052087,1.5861958133500806,28.26537751451326,0.3700008392333949,-0.45171440510226546,-1.077000236511232,-2.2570289429394172,0.10302846991695347,-1.6670145897253228,-0.486985883297141,0.742462944936694,10.989054751394574,-13.314267470346218,0.5900143532140921,3,0.6700000762939489,0.9849996566772461,2.6700000762939418,1.7950000762939418,0.2900009155273402,0,0.011526268572579879,1.1538337392528808,25.3799991607666,-9.923002435517528,25.09000015258789,-1.812495529647441,25.3700008392334,0.011526268572579879
4544,2004-03-16,25.18000030517578,25.3700008392334,25.10000038146973,25.26000022888184,65453800.0,0.0007949307585439769,-1.250005960470199,0.5714305177111826,20.078741931317396,27.716493505377166,0.650611829043239,1.1160017144622998,2.0957450137104807,1.515512668779543,29.444926378699044,0.2700004577636683,-0.49381943460214117,-0.9664998054504395,-2.1805107221615607,0.24751111126068182,-1.5735052638059983,-0.3594943470948806,0.5539698218917373,16.21633464184315,-4.853273022565592,0.6070054583555606,3,0.649999618530277,0.9649991989135742,2.6224994659423793,1.7749996185302699,0.7700004577636683,1,0.013105636207566995,-1.1764745481268968,25.15999984741211,1.1538337392528808,25.3799991607666,-9.923002435517528,25.09000015258789,0.013105636207566995
4545,2004-03-17,25.1299991607666,25.459999084472656,25.11000061035156,25.25,56241400.0,-0.0019857483639069695,-3.375037253382457,1.5000119209402571,21.338910130409815,25.761783218598367,0.5657117458537293,1.0928704506136881,2.0929506457475497,1.5213707357686204,30.58532299790456,0.3499984741210973,-0.5804294007139532,-0.9345008850097649,-2.19195848613429,0.32295671611475996,-1.5632296855720256,-0.30577208444750426,0.46917683407589195,9.722163353536573,-11.552013830113445,0.6287288005622619,3,0.7000007629394567,1.015000343322754,2.60250091552734,1.9250011444091797,2.410001754760742,2,0.0035813830319739726,-1.250005960470199,25.18000030517578,-1.1764745481268968,25.15999984741211,1.1538337392528808,25.3799991607666,0.0035813830319739726
4546,2004-03-18,24.88999938964844,25.03000068664551,24.57999992370605,24.959999084472656,123231000.0,-0.009550329452173378,3.2856623857876466,0.5833267106413119,18.46151814658542,22.842302044924082,0.6411156735150705,1.2745667137228516,2.273053752681161,1.715064342981659,31.398541009756908,0.5499992370605504,-0.6325476575372662,-1.0960006713867152,-2.442378700573915,0.25037735780048465,-1.7691896859803151,-0.4228116567931153,0.601341299414031,33.333264969606,12.39173370532989,0.673189014593599,3,0.5750007629394496,1.0150003433227504,2.7150006294250453,2.1850004196166957,2.350000381469723,3,0.0108477486695302,-3.375037253382457,25.1299991607666,-1.250005960470199,25.18000030517578,-1.1764745481268968,25.15999984741211,0.0108477486695302
4547,2004-03-19,24.6299991607666,24.940000534057614,24.559999465942386,24.770000457763672,86281600.0,-0.010445971685719369,-1.7142866874204035,2.000027247956505,11.524141427391385,21.2523897727466,0.7056861946504895,1.4564477689956057,2.469868312308712,1.963500839869127,32.2643242125361,0.38000106811522727,-0.6891649052042013,-1.2590008735656752,-2.704137057545477,0.18613531041412656,-1.981568965555578,-0.5364327815757726,0.8299999237060547,7.777747165996257,-8.52768314951431,0.7225680919899015,3,0.6350002288818359,1.2250003814697266,2.96250057220459,2.445000648498535,2.590000152587887,4,0.03654086709481219,3.2856623857876466,24.88999938964844,-3.375037253382457,25.1299991607666,-1.250005960470199,25.18000030517578,0.03654086709481219
4548,2004-03-22,24.5,24.84000015258789,24.01000022888184,24.479999542236328,127605200.0,-0.00527808222477244,1.37142576879689,-0.14285908911322734,12.350584591348365,19.61642816275472,0.7008908636834619,1.4970188646016318,2.5354803220515763,2.076272800137531,33.34413510422935,0.8299999237060511,-0.7719678006560855,-1.283500003814698,-2.8126457880352262,0.2456457804058303,-2.048072895924964,-0.5189271117044321,0.7799991607666037,33.79311433445961,15.54586615990425,0.7645728921102646,3,0.40499973297119496,1.0600004196166992,3.0674996376037598,2.614999771118164,2.0599994659423864,0,0.03387754790636954,-1.7142866874204035,24.6299991607666,3.2856623857876466,24.88999938964844,-3.375037253382457,25.1299991607666,0.03387754790636954
4549,2004-03-23,24.149999618530273,24.65999984741211,24.11000061035156,24.649999618530273,91696300.0,-0.014285729855907259,1.1153798188020532,-24.99942780850658,10.915473566432809,17.872649786803677,0.8993418503504635,1.7202036425296114,2.831817954461023,2.4022053642754777,35.18957277793611,0.5499992370605504,-0.8960319140544115,-1.4970004081726067,-3.099644977373263,0.10564416102804941,-2.2983226927729348,-0.6956781235722787,0.8759997558593788,9.655137940877186,-6.811909683639538,0.8013222846003284,3,0.745000839233402,1.4100008010864258,3.195000171661377,3.015000343322754,2.3299999237060547,1,0.053830275981109565,1.37142576879689,24.5,-1.7142866874204035,24.6299991607666,3.2856623857876466,24.88999938964844,0.053830275981109565
4550,2004-03-24,24.40999984741211,24.57999992370605,24.18000030517578,24.3799991607666,97584700.0,0.010766055196221869,1.1621551959667624,-0.060001373291015625,18.387084667195396,17.648991510350573,0.5462933240074257,1.3490102728252573,2.5229712100749353,2.1267497697226823,37.27905205716305,0.4300003051757777,-0.9292746652696593,-1.1225001335144036,-2.7355641910762145,0.49056392404740734,-1.9290321622953108,-0.31596810473349635,0.43000030517578125,39.215631276015316,23.616463008654435,0.8065320287809058,3,0.3500003814697301,1.1500005722045898,2.9050002098083496,2.8100004196166957,1.7199993133544922,2,0.06308893589323827,1.1153798188020532,24.149999618530273,1.37142576879689,24.5,-1.7142866874204035,24.6299991607666,0.06308893589323827
4551,2004-03-25,25.190000534057614,25.239999771118164,24.57999992370605,24.60000038146973,85677900.0,0.03195414549452358,-1.0952340585282436,19.666221628838215,34.97409761670393,18.46429993784612,-0.2436533095416138,0.491010010372662,1.7066938639944347,1.3455720925757042,38.16427687797942,0.8299999237060547,-0.9487279125794501,-0.2769994735717809,-1.8299138142262663,1.2759148670827045,-1.0534566438990254,0.4994576967554636,-1.1800003051757741,95.93501986434529,78.62369631309821,0.7764571703272434,3,-0.45500087738036754,0.30999946594238637,2.074999332427982,2.034999847412113,1.1599998474121165,3,0.09329100165331328,1.1621551959667624,24.40999984741211,1.1153798188020532,24.149999618530273,1.37142576879689,24.5,0.09329100165331328
4552,2004-03-26,25.03000068664551,25.51000022888184,25.0,25.11000061035156,61584900.0,-0.006351720683601347,-6.285650059263548,-0.13559305595964433,38.57143947056367,20.733554616438685,-0.15480077436309259,0.5616687907072908,1.8191056401789645,1.5031332893103446,38.685115160179045,0.5100002288818395,-0.9471514050849841,-0.3619993209838839,-1.8419230012814296,1.1179243593136619,-1.1019611611326567,0.377962519164889,-0.9954004669189445,68.00003051757812,46.77111473082978,0.7399618401487722,3,-0.2700004577636719,0.46999931335448863,2.199999332427975,2.2149991989135707,1.2999992370605398,4,0.08829400814406596,-1.0952340585282436,25.190000534057614,1.1621551959667624,24.40999984741211,1.1153798188020532,24.149999618530273,0.08829400814406596
4553,2004-03-29,25.309999465942386,25.399999618530273,25.0,25.25,51881600.0,0.011186527032189142,2.3333333333333335,-0.7499940395299491,44.41416822927285,23.437490871767068,-0.4596182723024924,0.18150089866636065,1.49894929944983,1.2136770059863338,39.61975138396642,0.39999961853027344,-0.893975852851387,-0.01250047683715394,-1.3582602822074037,1.3332593285330958,-0.6853803795222788,0.6603794258479709,-1.2163832458496096,85.71422732604643,61.30635244686635,0.6728799026851257,3,-0.5499992370605469,0.19000053405761363,1.9200005531311,2.0100002288818324,0.9899997711181641,0,0.07546423894564813,-6.285650059263548,25.03000068664551,-1.0952340585282436,25.190000534057614,1.1621551959667624,24.40999984741211,0.07546423894564813
4554,2004-03-30,25.20000076293945,25.32999992370605,25.03000068664551,25.209999084472656,59010400.0,-0.004346057104859025,1.3999938964843863,-0.16664017547768548,47.52186361950429,26.346707926110902,-0.38720264372530977,0.208464907035097,1.5579800925913823,1.3232225238878037,40.249407791607425,0.29999923706053977,-0.8806219889493896,-0.06299924850464222,-1.311765043303307,1.1857665462940226,-0.6873821459039746,0.5613836488946902,-1.0497291824951098,76.69176814096551,47.35823936519253,0.6243828973993325,3,-0.4400005340576101,0.2999992370605504,2.0299992561340368,2.119998931884769,0.9200000762939489,1,0.053968200866209015,2.3333333333333335,25.309999465942386,-6.285650059263548,25.03000068664551,-1.0952340585282436,25.190000534057614,0.053968200866209015
4555,2004-03-31,24.93000030517578,25.20000076293945,24.8700008392334,25.20000076293945,70533200.0,-0.010714303555131144,1.44443973494967,27.004578405178908,47.66081969187937,29.591074764476897,-0.1660135929844806,0.38478063253244343,1.7634753370602354,1.5907161308097457,40.72752974840514,0.32999992370605113,-0.8278008467814644,-0.2609996795654297,-1.4024653987615991,0.8804660396307398,-0.8317325391635144,0.30973318003265504,-0.7253395787939425,37.63443727081069,4.559312878082274,0.5707328595980847,3,-0.17000007629394176,0.5699996948242188,2.299999713897705,2.609999656677246,0.8500003814697301,2,0.06217405608048665,1.3999938964843863,25.20000076293945,2.3333333333333335,25.309999465942386,-6.285650059263548,25.03000068664551,0.06217405608048665
4556,2004-04-01,25.07999992370605,25.11000061035156,24.85000038146973,24.95000076293945,69051900.0,0.006016831796794131,1.7368368217637158,-0.4814775569024774,45.42683919649413,33.35804118326609,-0.3198644863045921,0.14037948982410242,1.5429360088189448,1.4369807359232887,41.22231223429939,0.26000022888182883,-0.7850994296408729,-0.046500015258793326,-1.044187533475796,0.9511875029582093,-0.5453437743672964,0.45234374384970977,-0.8231256172242141,34.84842354709022,0.6260448346657626,0.4988437591085017,4,-0.31999969482421164,0.2849998474121129,2.1300001144409215,2.47500038146973,0.8500003814697301,3,0.041865998415258066,1.44443973494967,24.93000030517578,1.3999938964843863,25.20000076293945,2.3333333333333335,25.309999465942386,0.041865998415258066
4557,2004-04-02,25.85000038146973,25.899999618530273,25.440000534057614,25.479999542236328,98043800.0,0.030701772731500654,-1.0444455747279737,2.8461786757046506,59.00784004964092,38.54218067863193,-1.0042121373345587,-0.7051539503194455,0.7192379030760385,0.6697598064958505,41.720728705889044,0.8199996948242223,-0.7280941054087471,0.7485004425048878,-0.13908129653589185,1.6360821815456674,0.3047095729844962,1.1922913120252794,-1.5430010380918944,95.23816443900327,55.677828572830094,0.44379086952038993,4,-0.8450002670288121,-0.48500061035156605,1.3399996757507289,1.7049999237060511,0.09000015258788352,4,0.01934235948245555,1.7368368217637158,25.07999992370605,1.44443973494967,24.93000030517578,1.3999938964843863,25.20000076293945,0.01934235948245555
4558,2004-04-05,25.95000076293945,25.979999542236328,25.729999542236328,25.809999465942386,53800300.0,0.003868486653539893,1.500014305196601,0.37838102553261593,59.84655355259549,43.97896734376111,-0.9799520727597191,-0.838704006789758,0.5504429568384559,0.5747453899860524,41.38360652856503,0.25,-0.6295330675329183,0.8425007820129373,-0.06716402519214526,1.75216558921802,0.38766837841039603,1.2973331856154786,-1.5474214030524678,97.34523879853793,52.56698860730633,0.4548324036025407,4,-0.8700008392333949,-0.5850009918212855,1.209999561309818,1.639999389648441,-0.010000228881835938,0,0.014643512508458079,-1.0444455747279737,25.85000038146973,1.7368368217637158,25.07999992370605,1.44443973494967,24.93000030517578,0.014643512508458079
4559,2004-04-06,25.79999923706055,25.899999618530273,25.65999984741211,25.770000457763672,48992000.0,-0.00578040545159153,1.0869586850878212,0.21427500987728587,58.35411518767889,48.41974851270372,-0.6384211740303947,-0.7192796278231874,0.6181723673019164,0.7321046896970671,40.50313653935511,0.2900009155273402,-0.48030891295704237,0.6884992599487347,-0.23313059840601724,1.6101291183034867,0.22768433077135697,1.1493141891261125,-1.2712262625856212,84.07075762307076,33.418194067322524,0.4608149291773764,4,-0.519999504089359,-0.44999885559082387,1.3600010871887172,1.7900009155273402,0.3000011444091797,1,0.019379845534327478,1.500014305196601,25.95000076293945,-1.0444455747279737,25.85000038146973,1.7368368217637158,25.07999992370605,0.019379845534327478
4560,2004-04-07,25.59000015258789,25.78000068664551,25.35000038146973,25.739999771118164,63268900.0,-0.008139499638860626,2.7391095225852378,-5.000190742624026,58.79398044536115,51.0664021603323,-0.2720449180805069,-0.5185394612622254,0.759493687862772,0.945441019500592,39.49388316549639,0.4499988555908203,-0.32695908628308246,0.4675002098083496,-0.4721948490632393,1.4071952686799385,-0.002347319627446609,0.9373477392441458,-0.9451290526920495,65.48675404467915,12.121129236506405,0.46984752943579444,4,-0.17500019073486328,-0.2849998474121058,1.5399999618530273,2.0,0.2700004577636683,2,0.020711242027558585,1.0869586850878212,25.79999923706055,1.500014305196601,25.95000076293945,-1.0444455747279737,25.85000038146973,0.020711242027558585
4561,2004-04-08,25.479999542236328,25.85000038146973,25.36000061035156,25.81999969482422,45294600.0,-0.004298577948247395,1.4499895096225293,2.2666734483679414,61.096610945193405,53.569198990846715,-0.1302825097683673,-0.3982410120589783,0.8155308377904973,1.0628035646667655,37.94512520541671,0.48999977111817117,-0.11601740398926808,0.33799962997436594,-0.6149483797053392,1.290947639654071,-0.13847437486548841,0.8144736348142203,-0.7283181669532475,20.634814911247172,-36.90708318546413,0.47647400483985314,4,-0.06499958038330078,-0.17499923706054332,1.557499885559082,2.0450000762939418,0.060001373291015625,3,0.011773985470913795,2.7391095225852378,25.59000015258789,1.0869586850878212,25.79999923706055,1.500014305196601,25.95000076293945,0.011773985470913795
4562,2004-04-12,25.61000061035156,25.739999771118164,25.43000030517578,25.479999542236328,38786800.0,0.005102082827738608,-1.6956528950292737,-0.3823559110951438,64.49086265901207,55.799942816373296,-0.1892613392161664,-0.5376953761000003,0.6255167145511038,0.9440288878361542,36.312670440700366,0.3099994659423828,0.07785062560840572,0.45650062561034943,-0.5139315132093643,1.4269327644300631,-0.028715443799505636,0.9417166950202045,-0.7600537817122195,41.26993257664889,-18.479754156415098,0.48521606940985657,4,-0.1950006484985316,-0.30500030517577414,1.3524990081787145,1.9099988937377965,0.2199993133544922,0,0.01249510688003963,1.4499895096225293,25.479999542236328,2.7391095225852378,25.59000015258789,1.0869586850878212,25.79999923706055,0.01249510688003963
4563,2004-04-13,25.45000076293945,25.770000457763672,25.40999984741211,25.68000030517578,56971500.0,-0.006247553440019704,-1.3225742939764966,-1.7692127116406755,67.85715221422666,58.059419326898,-0.00817336681452474,-0.37403224828895887,0.7307888223053318,1.120027215911069,34.318034616305795,0.3600006103515625,0.169772241346962,0.28200073242187074,-0.6974645871290903,1.2614660519728318,-0.2077319273536098,0.7717333921973513,-0.5096497172123513,18.18191276121925,-45.92551624235193,0.48973265977548036,4,-0.03500080108642223,-0.27000045776366477,1.3849997520446813,2.064999580383301,0.17000007629394887,1,0.01925342854337786,-1.6956528950292737,25.61000061035156,1.4499895096225293,25.479999542236328,2.7391095225852378,25.59000015258789,0.01925342854337786
4564,2004-04-14,25.51000022888184,25.68000030517578,25.3799991607666,25.38999938964844,61079600.0,0.002357542795431433,-3.285690930641054,-0.5217438176902711,65.9883751554573,60.095814378406665,-0.021875454703927488,-0.43009239500522867,0.6236899285794877,1.0765375443344034,32.241436336776395,0.3000011444091797,0.25861978472148905,0.3255002021789579,-0.6658623492273676,1.3168627535852835,-0.17018107352420486,0.8211814778821207,-0.48647730343400397,31.999969482421875,-33.799711215829845,0.49568127570316334,4,-0.09500026702881215,-0.5150003433227575,1.1174993515014613,1.8099994659423793,0.21999931335448863,2,0.016856146660827465,-1.3225742939764966,25.45000076293945,-1.6956528950292737,25.61000061035156,1.4499895096225293,25.479999542236328,0.016856146660827465
4565,2004-04-15,25.21999931335449,25.729999542236328,25.10000038146973,25.53000068664551,73756900.0,-0.011368126731689299,-1.2909092170149772,-2.583326710641401,50.508453754889594,60.660438218228386,0.35044040938517185,-0.14019083751440675,0.8657966216854227,1.3783360818178814,30.6750304242269,0.629999160766598,0.29960010724084896,0.030999279022214665,-0.9601386600912889,1.0221372181357182,-0.46456969053453534,0.5265682485789647,0.7600002288818395,15.99985758463447,-44.088192447524605,0.49556896955675167,4,0.3200006484985387,-0.2249994277954066,1.180000782012943,1.9650011062622106,0.6700000762939524,3,0.034892985411354216,-3.285690930641054,25.51000022888184,-1.3225742939764966,25.45000076293945,-1.6956528950292737,25.61000061035156,0.034892985411354216
4566,2004-04-16,25.15999984741211,25.399999618530273,25.11000061035156,25.32999992370605,51768600.0,-0.0023790431235503062,-1.1481523343953017,0.5483849135543967,52.28068672572524,59.91297673779331,0.4726896201901205,-0.06211093416398228,0.885243831099281,1.4538958347177626,28.275844525644544,0.2899990081787145,0.33479292142123995,-0.0425002098083489,-1.023796675674184,0.9387962560574863,-0.5331484427412683,0.44814802312457047,0.802399711608885,8.955143150768292,-48.06118944722449,0.49064823293291826,4,0.38000011444091797,-0.16499996185302734,1.0824999809265137,1.9300003051757812,0.6000003814697301,4,0.027821970078884872,-1.2909092170149772,25.21999931335449,-3.285690930641054,25.51000022888184,-1.3225742939764966,25.45000076293945,0.027821970078884872
4567,2004-04-19,25.53000068664551,25.60000038146973,25.059999465942386,25.07999992370605,44592100.0,0.014705915797986746,-1.2040778195576842,-2.647062123439157,53.74151425190475,59.23463903771656,0.05869573910678838,-0.3807500346605366,0.4797660106817574,1.1016051152364668,25.512894453023417,0.5400009155273438,0.4031558421526533,0.2825005531311078,-0.6703872824980763,1.2353883887602919,-0.19394336468348428,0.7589444709456998,0.4151508888244564,66.19726255557529,12.281810588234052,0.47644391781459267,4,-0.05000114440918324,-0.5350008010864293,0.5424990653991664,1.4199991226196254,0.5699996948242188,0,0.0003917049985455723,-1.1481523343953017,25.15999984741211,-1.2909092170149772,25.21999931335449,-3.285690930641054,25.51000022888184,0.0003917049985455723
4568,2004-04-20,25.32999992370605,25.8799991607666,25.28000068664551,25.649999618530273,59902600.0,-0.007833950550736879,-1.8571480472298225,-0.7111092273131828,52.145197485828675,58.54475929306654,0.18047996815985456,-0.12161477166445778,0.6373657300115241,1.3084331847288588,21.839413440314573,0.5999984741210902,0.4702917639381887,0.04099979400634268,-0.8447448646655964,0.9267444526782818,-0.40187253532962686,0.4838721233423122,0.5797455673828118,32.92689734738807,-17.359501499969134,0.4428723293359698,4,0.13999938964844105,-0.3350000381469691,0.6849999427795446,1.6199998855590856,0.8099994659423899,1,0.019739439459376174,-1.2040778195576842,25.53000068664551,-1.1481523343953017,25.15999984741211,-1.2909092170149772,25.21999931335449,0.019739439459376174
4569,2004-04-21,25.45000076293945,25.489999771118164,25.20000076293945,25.36000061035156,49252000.0,0.004737498602243928,2.411789785476966,-0.2812507450587671,59.02777041919204,58.57073595682552,0.006270144569121783,-0.14675326816980672,0.4812868853736312,1.201295921099156,17.939354063658598,0.2899990081787145,0.4220938776537757,0.09600057601928214,-0.6104629653239115,0.8024641173624758,-0.2572311946523165,0.44923234669088075,0.429998397827152,47.56115148075372,-4.1469478794624095,0.3532317706715971,4,0.019998550415042615,-0.45500087738036754,0.5374989509582555,1.4949989318847692,0.7399997711181641,2,0.006679767041166684,-1.8571480472298225,25.32999992370605,-1.2040778195576842,25.53000068664551,-1.1481523343953017,25.15999984741211,0.006679767041166684
4570,2004-04-22,25.95000076293945,25.989999771118164,25.46999931335449,25.51000022888184,99207700.0,0.019646364833438623,1.0000073359767438,4.888886534141403,63.46748330186896,58.83416621867836,-0.48868381294843743,-0.5538614950650249,-0.05359350425004905,0.7163991901618836,14.194625098284497,0.5399990081787145,0.36944267825648325,0.5190005302429164,-0.0820828595505887,1.1200839200364214,0.21845883534616561,0.8195422251396671,-0.8900012969970632,95.69903278997802,40.1291747219439,0.3005416948967525,4,-0.42500114440917613,-0.9500007629394496,0.037498950958255506,0.9949989318847692,0.27999877929687855,3,-0.008477888795183297,2.411789785476966,25.45000076293945,-1.8571480472298225,25.32999992370605,-1.2040778195576842,25.53000068664551,-0.008477888795183297
4571,2004-04-23,27.540000915527344,27.71999931335449,27.34000015258789,27.399999618530273,258269000.0,0.061271680379241245,-1.9230678942155763,0.31818437970063845,70.86417857659211,59.5423124317428,-1.9620761364197463,-2.064633393689661,-1.6649081665330314,-0.8532500205397469,13.520430942897699,1.769998550415039,0.3720254558704461,1.991500663757325,0.883647468766096,3.099353858748554,1.4375740662617105,2.5454272612529394,-2.461401443481442,93.233142550656,40.91794795503994,0.553926597495615,4,-1.1500015258789062,-1.6750011444091797,-1.5525012016296387,-0.595001220703125,-1.4300003051757848,4,-0.05991290744469857,1.0000073359767438,25.95000076293945,2.411789785476966,25.45000076293945,-1.8571480472298225,25.32999992370605,-0.05991290744469857
4572,2004-04-26,27.239999771118164,27.54999923706055,27.10000038146973,27.45000076293945,89391000.0,-0.01089328737966877,1.1951273975724996,-1.499993188103679,65.17643848674302,59.24445535091129,-1.571840000801398,-1.6765321702869649,-1.3836994830183116,-0.5365115658709385,13.407385206535682,0.4499988555908203,0.3850225042390534,1.580999565124511,0.26887129314557257,2.8931278371034495,0.92493542913504,2.237063701113982,-2.0557443054199176,80.95238816080789,32.91492259413254,0.6560641359894698,4,-0.8500003814697266,-1.375,-1.554999828338623,-0.5349998474121129,-1.1100006103515625,0,-0.05433184855623707,-1.9230678942155763,27.540000915527344,1.0000073359767438,25.95000076293945,2.411789785476966,25.45000076293945,-0.05433184855623707
4573,2004-04-27,27.21999931335449,27.3700008392334,27.1299991607666,27.15999984741211,80716800.0,-0.0007342312016053176,-3.0,-0.28571039318442765,67.23299116833746,59.38274601900909,-1.424123210416088,-1.5874941726095173,-1.3715056817777125,-0.49684608741153014,13.288230338110957,0.24000167846679688,0.40164474495386315,1.4654991149902301,-0.00780684071975557,2.938805070700216,0.728846137135239,2.202152092845221,-1.9343140937499932,80.15871874538773,35.164041448330565,0.7366529778549923,4,-0.8299999237060511,-1.3549995422363246,-1.6599998474121058,-0.5249996185302699,-1.3299999237060476,1,-0.04114617781548846,1.1951273975724996,27.239999771118164,-1.9230678942155763,27.540000915527344,1.0000073359767438,25.95000076293945,-0.04114617781548846
4574,2004-04-28,26.559999465942386,27.04999923706055,26.46999931335449,27.01000022888184,72842200.0,-0.024246872302024602,1.1886839983877737,-7.500079473567536,60.6126713742368,60.50543686560323,-0.669972454927823,-0.864717025181374,-0.7400378592672361,0.17902088181339337,12.667037895853731,0.75,0.3805315311215125,0.7374993324279835,-0.7534822734766955,2.2284809383326625,-0.007991470524356004,1.482990135380323,-1.1769416825878913,48.444451226128784,5.792299831950999,0.7454908029523398,4,-0.17000007629394887,-0.6449995040893626,-1.327499389648441,-0.13999938964844105,-0.6099987030029368,2,-0.015813256202527715,-3.0,27.21999931335449,1.1951273975724996,27.239999771118164,-1.9230678942155763,27.540000915527344,-0.015813256202527715
4575,2004-04-29,26.479999542236328,26.940000534057614,26.309999465942386,26.51000022888184,77787300.0,-0.003012045380823225,-2.405403454870714,0.06666807951511831,61.013204384376515,61.47571660545337,-0.43856538426418723,-0.698451055034738,-0.6829955146054303,0.26612121804651423,11.600354005481508,0.6300010681152273,0.36057671334897634,0.5799994468688965,-0.876383878581322,2.036382772319115,-0.14819221585621278,1.3081911095940058,-1.0034640976818316,12.05674430433152,-32.001540036787006,0.7281916627251086,4,-0.09000015258789062,-0.5299997329711914,-1.2524991035461426,-0.05999946594238281,-0.049999237060546875,3,-0.010951624365255652,1.1886839983877737,26.559999465942386,-3.0,27.21999931335449,1.1951273975724996,27.239999771118164,-0.010951624365255652
4576,2004-04-30,26.1299991607666,26.75,25.959999084472656,26.59000015258789,66172200.0,-0.013217537293060189,1.025641589944858,15.333015449168506,55.46216500715456,61.66690002270335,0.07096166171474394,-0.28011573016963,-0.3504992829266911,0.6247716538999448,10.215014923225677,0.7900009155273438,0.34317653691337213,0.1774991035461433,-1.2292794653651313,1.584277672457418,-0.5258901809094922,0.8808883880017788,-0.5637251614601055,10.691827671667335,-32.326260514937395,0.7033892844556368,4,0.33000087738036754,0.020000457763668322,-0.969998836517334,0.29000091552734375,0.47000122070312855,4,0.0038270334742249723,-2.405403454870714,26.479999542236328,1.1886839983877737,26.559999465942386,-3.0,27.21999931335449,0.0038270334742249723
4577,2004-05-03,26.35000038146973,26.520000457763672,26.190000534057614,26.190000534057614,65916200.0,0.008419488242213724,-3.1250029802349424,-0.34782500528667687,59.33608513571643,62.465887539357546,-0.02289832799863234,-0.4856364094285901,-0.5893553086622525,0.4106361386844739,10.917454872345447,0.3900012969970703,0.42519258957148054,0.3725003242492697,-1.0443437260408963,1.7893443745394357,-0.3359217008958133,1.0809223493943527,-0.6975773696013157,27.659632030972308,-17.735846698832223,0.7084220251450822,5,0.10999965667723899,-0.06500053405762074,-1.232500553131107,0.0699996948242152,0.11999893188475852,0,-0.009108150574713036,1.025641589944858,26.1299991607666,-2.405403454870714,26.479999542236328,1.1886839983877737,26.559999465942386,-0.009108150574713036
4578,2004-05-04,26.32999992370605,26.540000915527344,26.020000457763672,26.35000038146973,55496400.0,-0.0007590306441795924,1.5999923706345724,-0.1250029802351198,58.57739116555592,62.41584540006464,0.17195215357282478,-0.45925387974520504,-0.5901203545914697,0.43421015897468607,11.507014287073163,0.5200004577636719,0.5153703072015112,0.3334999084472621,-1.0919568807650712,1.7589566976595954,-0.3792284861589046,1.0462283030534287,-0.5948738597781933,33.94502637040311,-12.601892169327826,0.7127283946061664,5,0.2649993896484375,-0.04500007629394176,-1.1999998092651332,0.09000015258789418,0.44000053405762074,1,-0.0075959272130259325,-3.1250029802349424,26.35000038146973,1.025641589944858,26.1299991607666,-2.405403454870714,26.479999542236328,-0.0075959272130259325
4579,2004-05-05,26.29999923706055,26.60000038146973,26.25,26.31999969482422,51841700.0,-0.001139410813992825,-4.83339161394926,0.9999999999994671,61.946885476952595,62.24689008618505,0.37459787460721117,-0.4109430861307537,-0.5903661139064162,0.4642931180617431,12.223133126527683,0.3500003814697301,0.581000438683617,0.2784992218017628,-1.149981955192775,1.7069803987963006,-0.4357413666955061,0.9927398102990317,-0.48547824315562593,34.69384180318186,-15.067818370813463,0.7142405884972685,5,0.5399999618530238,-0.014999389648441053,-1.1699991226196325,0.12000083923339488,0.600000381469723,2,-0.015589348262579406,1.5999923706345724,26.32999992370605,-3.1250029802349424,26.35000038146973,1.025641589944858,26.1299991607666,-0.015589348262579406
4580,2004-05-06,26.1200008392334,26.34000015258789,26.03000068664551,26.15999984741211,62693900.0,-0.006844045743298222,-1.818185758997137,1.999904634751452,60.34482687747226,61.078073230727284,0.6495543216637891,-0.19942723734245504,-0.437526601195394,0.643008591390597,12.152985137570024,0.30999946594237926,0.6720665423013941,0.0720007896423347,-1.3423704108956152,1.4863719901802845,-0.6351848106266402,0.7791863899113096,-0.22926071255049152,20.25336320704608,-33.237863054444574,0.707185600268975,5,0.6349983215332031,0.16499900817871094,-0.9900007247924805,0.2999992370605469,1.289999008178711,3,-0.006508425376411164,-4.83339161394926,26.29999923706055,1.5999923706345724,26.32999992370605,-3.1250029802349424,26.35000038146973,-0.006508425376411164
4581,2004-05-07,25.78000068664551,26.3799991607666,25.75,26.03000068664551,68290200.0,-0.013016850752821996,-3.0644927090382383,6.250154975919126,52.71149414349371,59.69307941481069,0.797510535715471,0.17307423500947294,-0.12274851376445284,0.9790970405642732,12.417506100793666,0.6299991607666016,0.7311440533185909,-0.28299942016601065,-1.678240734074766,1.1122418937427447,-0.9806200771203883,0.41462123678836704,1.9399986267089773,3.529490962537849,-46.35703234881994,0.6976206569543769,5,0.7799997329711879,0.504999160766598,-0.6500005722045934,0.639999389648434,1.5399990081787074,4,0.025213328208597785,-1.818185758997137,26.1200008392334,-4.83339161394926,26.29999923706055,1.5999923706345724,26.32999992370605,0.025213328208597785
4582,2004-05-10,25.93000030517578,26.04999923706055,25.6200008392334,25.6299991607666,64621400.0,0.005818448973431201,-1.6875085682269506,-1.2000045776367188,56.57894681805543,58.509296709223804,0.49410623248180485,0.05088636115467082,-0.29771437289373637,0.8245812008768887,12.77286361455249,0.429998397827152,0.7405090739439757,-0.14899978637695455,-1.5296310266273174,1.2316314538734083,-0.8393154065021378,0.5413158337482287,1.7505990219116185,31.63261334132592,-19.556519155578435,0.6903156201251817,5,0.4049997329711914,0.45999908447265625,-0.8675003051757812,0.48999977111816406,1.8400001525878906,0,0.02583879939871081,-3.0644927090382383,25.78000068664551,-1.818185758997137,26.1200008392334,-4.83339161394926,26.29999923706055,0.02583879939871081
4583,2004-05-11,25.940000534057614,26.11000061035156,25.790000915527344,26.09000015258789,57917200.0,0.0003856625053659801,2.368408372233186,-0.49999682109775034,55.50561210209838,57.9418456789862,0.3167539632825829,0.08377298391736332,-0.3385598376851924,0.804967569393483,13.185612486511362,0.3199996948242152,0.5745325040075571,-0.16349954605102823,-1.51419941806207,1.1872003259600135,-0.8388494820565491,0.5118503899544926,1.658174853515625,32.653045336529935,-18.210338405583222,0.6753499360055213,5,0.3400001525878942,0.44999885559082387,-0.7550005912780726,0.4799995422363317,2.4099998474121165,1,0.020431718133583576,-1.6875085682269506,25.93000030517578,-3.0644927090382383,25.78000068664551,-1.818185758997137,26.1200008392334,0.020431718133583576
4584,2004-05-12,25.940000534057614,26.0,25.43000030517578,25.8700008392334,64145600.0,0.0,5.000040154998294,-0.46666581895397263,49.87341490985491,56.70409129292824,0.24536062232371592,0.12399664070111882,-0.3600472357274036,0.7955758894587,13.75754960621859,0.5699996948242188,0.4423133932450405,-0.18499956130981943,-1.509354276094637,1.1393551534749982,-0.8471769187022282,0.47717779608258937,1.5790478715820306,53.684299289461215,8.141514485737453,0.6621773573924087,5,0.149999618530277,0.44999885559082387,-0.7175006866455043,0.4799995422363317,2.4099998474121165,2,0.03199691235997926,2.368408372233186,25.940000534057614,-1.6875085682269506,25.93000030517578,-3.0644927090382383,25.78000068664551,0.03199691235997926
4585,2004-05-13,26.10000038146973,26.190000534057614,25.790000915527344,25.81999969482422,63861500.0,0.006168074175713523,-1.352951076255049,4.000027247956657,21.428587647507285,52.922582697411876,0.02882002076081136,0.0351043938531852,-0.5394735808855025,0.6212712543987102,13.563548917687534,0.3999996185302699,0.2949571151381747,-0.06899976730346324,-1.3233796037147698,1.1853800691078433,-0.6961896855091148,0.5581901509021883,1.2937051381420837,70.52640877943632,29.734889013136353,0.6271899182056526,5,-0.08500003814697621,0.2899990081787074,-0.7850003242492711,0.3199996948242152,2.1900005340576136,3,0.03065131131678145,5.000040154998294,25.940000534057614,2.368408372233186,25.940000534057614,-1.6875085682269506,25.93000030517578,0.03065131131678145
4586,2004-05-14,25.86000061035156,26.170000076293945,25.63999938964844,26.0,43775300.0,-0.009195393395034723,1.2083383003917867,-0.49999659402865737,21.951247878463235,48.768711891050415,0.25311004115244273,0.348081675298765,-0.32208965812276347,0.8460640959909931,13.446808725387745,0.5300006866455043,0.20932711844251273,-0.34399957656860636,-1.516210778094635,0.8282116249574223,-0.9301051773316225,0.24210602419440974,1.4158825963940913,56.578970483788595,20.00551431301581,0.5861056007630149,5,0.15499973297119496,0.5299987792968786,-0.5000004768371547,0.5599994659423864,2.4399986267089915,4,0.05993809746625045,-1.352951076255049,26.10000038146973,5.000040154998294,25.940000534057614,2.368408372233186,25.940000534057614,0.05993809746625045
4587,2004-05-17,25.540000915527344,25.790000915527344,25.420000076293945,25.46999931335449,55149600.0,-0.012374311186060916,-3.3529490962537447,-0.5000136239782144,19.565248940074113,44.43402942155244,0.4985567831539015,0.7050154861756894,-0.02824575268765983,1.1517157865656245,14.048277974004385,0.44000053405761363,0.1128796711811404,-0.6644992828369141,-1.8355078841339747,0.5065093184601466,-1.2500035834854444,-0.07899498218838374,1.625129317124113,15.58451531079863,-14.836413140484304,0.5855043006485295,5,0.4699993133544922,0.8499984741210938,-0.18000078201293945,0.8249988555908203,2.8499984741210973,0,0.06969454641697781,1.2083383003917867,25.86000061035156,-1.352951076255049,26.10000038146973,5.000040154998294,25.940000534057614,0.06969454641697781
4588,2004-05-18,25.82999992370605,25.96999931335449,25.63999938964844,25.70000076293945,58158600.0,0.011354698425339427,-1.639979248205292,1.8570883627148183,34.72803914933816,41.40971316292861,0.14547200105958424,0.47895196707456833,-0.32480627843132126,0.8493884658750197,15.01185418770289,0.4299983978271449,0.07421627037112799,-0.39950027465820526,-1.5117753410563601,0.7127747917399496,-0.9556378078572827,0.15663725854087218,1.195519896436803,53.24670177507149,24.068540154483856,0.5561375331990783,5,0.0699996948242223,0.5599994659423864,-0.46999979019164684,0.3950004577636754,2.7399997711181676,1,0.07510648624807548,-3.3529490962537447,25.540000915527344,1.2083383003917867,25.86000061035156,-1.352951076255049,26.10000038146973,0.07510648624807548
4589,2004-05-19,25.6200008392334,26.270000457763672,25.6200008392334,26.03000068664551,60052800.0,-0.008130045880484937,-2.170731026526112,-3.1538653403172363,32.9365238551171,38.3643461604447,0.278116403557231,0.7402953729808956,-0.12039801251344784,1.0474693095907597,15.892039869636365,0.6499996185302734,-0.014118178029910666,-0.6179993629455574,-1.7075589319534075,0.47156020606229276,-1.1627791474494806,-0.07321957844163407,1.2770774014015416,23.529490962537448,-7.491609385517023,0.5447797845039245,5,0.279998779296875,0.7699985504150391,-0.32250070571899414,0.3599996566772461,2.659999847412113,2,0.10655735569125069,-1.639979248205292,25.82999992370605,-3.3529490962537447,25.540000915527344,1.2083383003917867,25.86000061035156,0.10655735569125069
4590,2004-05-20,25.729999542236328,25.8700008392334,25.59000015258789,25.75,52089900.0,0.004293469921924586,1.1538337392529123,0.04878162245647945,41.22806650632646,37.088409756315,0.11955018320132993,0.6460952914077787,-0.22354138690564085,0.9233566205425134,15.790066367723647,0.2800006866455078,-0.09996741586858349,-0.4970005989074693,-1.6031191064180703,0.6091179086031318,-1.0500598526627698,0.056058654847831235,1.0489124452513323,36.470509037462556,2.7590096511424065,0.5530592537553005,5,0.11500072479248047,0.6599998474121094,-0.5249996185302734,0.22500038146972656,2.770000457763672,3,0.10182669591317395,-2.170731026526112,25.6200008392334,-1.639979248205292,25.82999992370605,-3.3529490962537447,25.540000915527344,0.10182669591317395
4591,2004-05-21,25.88999938964844,26.20000076293945,25.78000068664551,25.96999931335449,57809300.0,0.006218416255681314,-1.8000254315414883,3.9999046347507416,39.63959629423747,35.20625969811301,-0.025932534631316173,0.3753898255317729,-0.36565871143182704,0.7460381032377938,13.165275263870036,0.47000122070312145,-0.20247827999358137,-0.2545006752014132,-1.179599753403533,0.6705984030007066,-0.7170502143024748,0.2080488638996485,0.7801996449437212,55.29401204995049,19.95706367209555,0.46254953910106067,5,-0.04499912261963246,0.49999999999999645,-0.6224994659423864,0.015000343322753906,2.6700000762939453,4,0.09269994524752634,1.1538337392529123,25.729999542236328,-2.170731026526112,25.6200008392334,-1.639979248205292,25.82999992370605,0.09269994524752634
4592,2004-05-24,25.76000022888184,26.170000076293945,25.739999771118164,26.04999923706055,56250500.0,-0.00502121142646994,-1.6060630581162922,3.624991059295079,37.76821645268301,33.23543795928909,0.086514027360586,0.4098387236961294,-0.22826789564625116,0.856828781925639,10.930101165625592,0.43000030517578125,-0.2934672415791191,-0.3104998588561969,-1.0923047923279796,0.4713050746155858,-0.7014023255920883,0.08040260787969444,0.810182889046466,25.000000000000522,-10.078735256477305,0.3909024667358919,5,0.0850000381469691,0.629999160766598,-0.4925003051757848,0.01999950408935547,2.869998931884762,0,0.09860244509357141,-1.8000254315414883,25.88999938964844,1.1538337392529123,25.729999542236328,-2.170731026526112,25.6200008392334,0.09860244509357141
4593,2004-05-25,26.10000038146973,26.190000534057614,25.60000038146973,25.709999084472656,66615000.0,0.013198763570144934,1.0701701550971248,-1.3448366580506952,46.21213380082753,32.82862894717493,-0.25524511272390527,-0.019363938778337086,-0.5496808413166399,0.5017972894731919,8.580880110093561,0.5900001525878835,-0.30947129839455556,0.08550024032593129,-0.4802022942590014,0.651202774910864,-0.19735102696653328,0.36835150761839586,0.37816809312782595,75.00000000000053,38.225483229665656,0.28285126729246624,5,-0.2550001144409215,0.359999656677239,-0.862500667572025,-0.3800001144409215,2.4699993133544886,1,0.08773942431834403,-1.6060630581162922,25.76000022888184,-1.8000254315414883,25.88999938964844,1.1538337392529123,25.729999542236328,0.08773942431834403
4594,2004-05-26,26.13999938964844,26.149999618530273,25.85000038146973,25.989999771118164,50306900.0,0.001532529026593732,2.5294012049949655,0.38461312740557996,50.399971923763935,36.04767164453678,-0.2949030197684799,-0.09743728635292825,-0.570889395845736,0.4455695619004736,7.524683130287658,0.2999992370605433,-0.3580465776753563,0.1464992523193409,-0.3622561937573465,0.6552546983960283,-0.10787847071900458,0.4008769753576864,0.25351561308482573,90.16371913850575,49.180262770351916,0.2543777230383441,5,-0.29499912261963246,0.32000064849852805,-0.9074997901916539,-0.519999504089359,1.8800010681152308,2,0.09296099318724815,1.0701701550971248,26.10000038146973,-1.6060630581162922,25.76000022888184,-1.8000254315414883,25.88999938964844,0.09296099318724815
4595,2004-05-27,26.190000534057614,26.190000534057614,25.920000076293945,26.15999984741211,49071900.0,0.0019128211773782322,16.999618539008413,0.20000508627592747,59.27603450150763,40.194870158208374,-0.369669801531316,-0.1794804445183864,-0.599519717541316,0.3684483844573023,6.687385842611731,0.2700004577636683,-0.4009545701938464,0.2110003471374462,-0.25402444162737936,0.6760251359022718,-0.021512047244964805,0.4435127415198572,0.12563327456050644,98.33329624602236,50.438810875312655,0.23251239438241217,5,-0.34500026702880504,0.3799991607666051,-0.9575009346008265,-0.5700006484985316,1.9099998474121165,3,0.07980145513437664,2.5294012049949655,26.13999938964844,1.0701701550971248,26.10000038146973,-1.6060630581162922,25.76000022888184,0.07980145513437664
4596,2004-05-28,26.229999542236328,26.35000038146973,26.020000457763672,26.13999938964844,37393000.0,0.001527262595000689,-1.0000115597581913,2.9999364231676346,57.142857142857146,44.3701599585176,-0.39299237968039336,-0.2230388667944112,-0.6095053972822555,0.2996898866308513,6.524042825926185,0.32999992370605824,-0.4127296090740309,0.24599933624267578,-0.22792676053639482,0.7199254330217464,0.009036287853142255,0.4829623846322093,-0.8099994659423828,83.99988810221308,32.64188161279801,0.23696304838953475,5,-0.25999927520751953,0.3400001525878906,-0.9674997329711914,-0.6099996566772461,1.409999847412113,4,0.08654214629735124,16.999618539008413,26.190000534057614,2.5294012049949655,26.13999938964844,1.0701701550971248,26.10000038146973,0.08654214629735124
4597,2004-06-01,26.11000061035156,26.270000457763672,25.8700008392334,26.1299991607666,48369500.0,-0.00457487357906905,1.6666539510576208,-0.22220573899042675,53.846167123942635,46.49439640014032,-0.2052168070902134,-0.12853191382518858,-0.4518868583525659,0.3904185943393763,6.268441550749997,0.39999961853027344,-0.35022839698428143,0.13800039291381339,-0.3082514167377468,0.5842522025653736,-0.08512551191196849,0.36112629773959526,-0.6714005279540984,68.00003051757719,13.686246553377615,0.22312590482578057,6,-0.14000034332275035,0.37499904632568715,0.017498970031741834,-0.24500083923339488,1.75,1,0.09383373413708385,-1.0000115597581913,26.229999542236328,16.999618539008413,26.190000534057614,2.5294012049949655,26.13999938964844,0.09383373413708385
4598,2004-06-02,26.1299991607666,26.28000068664551,26.01000022888184,26.1200008392334,54020000.0,0.0007659345058426137,-1.347834740351357,-0.4999523128277605,54.26007434410068,48.86367978780517,-0.19912541659970984,-0.17316029159012203,-0.4290668793288468,0.3417672985003932,6.300673625945728,0.2700004577636719,-0.2703000316230906,0.16799898147582937,-0.25270671133545264,0.5887046742871114,-0.042353864929811635,0.37835182788147037,-0.6731710723876958,55.99975585937429,1.5399898079672028,0.21035284640564164,6,-0.15999889373779297,0.2650012969970703,-0.0024995803833007812,-0.2649993896484375,1.7600002288818395,2,0.09567547188266556,1.6666539510576208,26.11000061035156,-1.0000115597581913,26.229999542236328,16.999618539008413,26.190000534057614,0.09567547188266556
4599,2004-06-03,25.88999938964844,26.1299991607666,25.86000061035156,26.04999923706055,45933100.0,-0.009184836541384689,-1.454561217943034,-16.00267073636017,45.454507922956054,49.333284389652896,0.09297907292442531,0.03641544473633829,-0.13687128707789853,0.5594114232642973,6.355506606982289,0.2699985504150426,-0.1479924747172845,-0.05150079727172496,-0.4417109529948853,0.33870935845143535,-0.24660587513330512,0.1436042805898552,-0.4153078554077183,6.122202716222786,-44.39241934032768,0.19510507786158016,6,0.08500099182128906,0.34500026702880504,0.23750019073485973,-0.02499961853027699,1.710000991821289,3,0.10351488483415405,-1.347834740351357,26.1299991607666,1.6666539510576208,26.11000061035156,-1.0000115597581913,26.229999542236328,0.10351488483415405
4600,2004-06-04,25.95000076293945,26.239999771118164,25.940000534057614,26.03000068664551,48815300.0,0.0023175502010632787,-4.999961853172507,0.5000000000000444,52.112686146158886,50.719183262088606,0.07539534937947678,-0.03897309196457499,-0.15128532013912732,0.47861339556183324,6.7255379930311605,0.350000381469723,-0.09970981419135683,0.0170005798339794,-0.3641386024685076,0.3981397621364664,-0.17356901131726588,0.20757017098522468,-0.4578030517541478,18.3673866586737,-30.08385505370263,0.19056959115124408,6,0.024999618530280543,0.22999954223633168,0.20249891281128285,-0.08500099182128551,2.179998397827152,4,0.079768772021791,-1.454561217943034,25.88999938964844,-1.347834740351357,26.1299991607666,1.6666539510576208,26.11000061035156,0.079768772021791
4601,2004-06-07,26.43000030517578,26.43000030517578,25.96999931335449,26.020000457763672,65218600.0,0.01849709164254998,1.2439081122824167,-5.125002980234626,69.43235805619787,54.2374212180347,-0.35754982785634937,-0.4930588641082352,-0.6043255739199829,-0.017367367831710112,6.73172447959456,0.4799995422363317,-0.011210618360816937,0.4645001411437981,0.031033354320229023,0.8979669279673672,0.24776674773201535,0.6812335345555809,-0.9206465405847908,100.0,45.43365113394329,0.2167333934117844,6,-0.41499996185302734,-0.3450002670288086,-0.26000070571899414,-0.5650005340576172,1.4400005340576172,0,0.06318577589902308,-4.999961853172507,25.95000076293945,-1.454561217943034,25.88999938964844,-1.347834740351357,26.1299991607666,0.06318577589902308
4602,2004-06-08,26.60000038146973,26.649999618530273,26.239999771118164,26.28000068664551,58447700.0,0.00643208756454916,-1.0499914169638576,0.7804873510174081,67.74199219127696,56.62962770586242,-0.44238696466086935,-0.6432714360194325,-0.7396770414355736,-0.20683350511033893,6.691777485333142,0.4099998474121094,0.051206944210175465,0.601000213623049,0.08364271869246309,1.118357708553635,0.34232146615775605,0.859678961088342,-1.053820755255348,93.67097470466287,37.329223161394665,0.2586787474652925,6,-0.3500003814697301,-0.5650005340576207,-0.2950005531311106,-0.735000610351566,0.879999160766598,1,0.0390977065136886,1.2439081122824167,26.43000030517578,-4.999961853172507,25.95000076293945,-1.454561217943034,25.88999938964844,0.0390977065136886
4603,2004-06-09,26.46999931335449,26.649999618530273,26.399999618530273,26.399999618530273,50385500.0,-0.004887258129733119,-6.142888283378746,0.21874925494121866,70.33492735635522,58.844622753928114,-0.28427686915641814,-0.49701030582271954,-0.5848501876115932,-0.0946973297854754,6.77065381420998,0.25,0.10749053784451235,0.4444992065429645,-0.11288065946416381,1.0018790725500928,0.16580927353939856,0.7231891395465304,-0.8575904876011542,77.21512263784199,16.032037502933818,0.27868993300356504,6,-0.21499919891357067,-0.43499946594237926,-0.09749937057494762,-0.6049995422363246,1.480001449584961,2,0.05251232841157627,-1.0499914169638576,26.60000038146973,1.2439081122824167,26.43000030517578,-4.999961853172507,25.95000076293945,0.05251232841157627
4604,2004-06-10,26.770000457763672,26.790000915527344,26.3799991607666,26.3799991607666,48109200.0,0.011333628718978694,-1.102566108972823,5.571471389646059,72.80704983201925,60.348068901762744,-0.5425715698263929,-0.7711805240643379,-0.8524815233727949,-0.41531134989494944,6.359021189508415,0.4100017547607422,0.19367343862093023,0.7030003547668464,0.056028607502423,1.3499721020312698,0.3795144811346347,1.0264862283990581,-1.0953361844437204,97.64700602497504,31.960790046335106,0.32348587363221243,6,-0.44499969482421875,-0.6649999618530273,-0.3300008773803711,-0.9050006866455078,1.5499992370605469,3,0.04183783760675852,-6.142888283378746,26.46999931335449,-1.0499914169638576,26.60000038146973,1.2439081122824167,26.43000030517578,0.04183783760675852
4605,2004-06-14,26.899999618530273,26.899999618530273,26.53000068664551,26.54999923706055,67377500.0,0.004856150860800712,1.1142773063906806,0.8974338910271681,72.44446855711902,62.048247947791836,-0.6272254659455037,-0.8834686454761922,-0.9392286250987283,-0.5700072013170221,6.404060984841169,0.3699989318847621,0.24063333986207525,0.7929995536804206,0.04621439696395768,1.5397847103968836,0.41960697532218916,1.166392132038652,-1.1361084138337318,100.0,31.636075546336002,0.3733925783582318,6,-0.5199995040893555,-0.7399997711181641,-0.33750009536743164,-1.0349998474121094,1.9600009918212855,0,0.026022333563798794,-1.102566108972823,26.770000457763672,-6.142888283378746,26.46999931335449,-1.0499914169638576,26.60000038146973,0.026022333563798794
4606,2004-06-15,27.40999984741211,27.60000038146973,26.96999931335449,26.989999771118164,114183400.0,0.0189591165841696,-1.739129172834427,1.1999989100876955,81.36882405029581,65.10632093960885,-1.0641464629622703,-1.3401005301539897,-1.4039944598272953,-1.1051826315561257,6.64289813594509,0.7000007629394567,0.28823068426449083,1.2254998207092278,0.2890234287874236,2.161976212631032,0.7572616247483275,1.6937380166701281,-1.5324978013321946,86.02937876560918,11.677057617654938,0.4682381959609012,6,-0.6799993515014648,-0.8999996185302734,-0.8900003433227539,-1.5450000762939453,1.5900001525878906,1,0.026267760575068744,1.1142773063906806,26.899999618530273,-1.102566108972823,26.770000457763672,-6.142888283378746,26.46999931335449,0.026267760575068744
4607,2004-06-16,27.31999969482422,27.5,27.149999618530273,27.34000015258789,67431100.0,-0.003283478770117143,1.058824849375624,-0.047620128882248494,75.63024671322825,67.48078453617859,-0.8766466376085162,-1.169890817509291,-1.2936963015085325,-1.036506153145723,6.537928918299113,0.35000038146972656,0.31073602531981237,1.0464997291564941,0.032777690615724,2.0602217676972643,0.5396387098861091,1.5533607484268792,-1.2357978484975263,77.04914700953026,2.6639654653118043,0.5068610192703852,6,-0.5899991989135742,-0.8099994659423828,-0.8974995613098145,-1.4549999237060547,0.7100009918212926,2,0.020131813709843405,-1.739129172834427,27.40999984741211,1.1142773063906806,26.899999618530273,-1.102566108972823,26.770000457763672,0.020131813709843405
4608,2004-06-17,27.770000457763672,27.920000076293945,27.290000915527344,27.309999465942386,105427500.0,0.0164714775975896,-1.5200062561273808,-22.999523173755307,79.21147909027002,71.23155911032458,-1.1952409911241446,-1.5463834562924497,-1.720975314036064,-1.5129348888666456,7.034952990579063,0.6299991607666016,0.35318319966908973,1.3995004653930678,0.20866748879075203,2.5903334419953836,0.8040839770919099,1.9949169536942257,-1.5039027872198147,90.25977082105116,17.132257559385366,0.5954164883011587,6,-0.8400001525878906,-1.1000003814697266,-1.4075007438659668,-1.9050006866455078,0.8899993896484375,3,-0.010442956814797899,1.058824849375624,27.31999969482422,-1.739129172834427,27.40999984741211,1.1142773063906806,26.899999618530273,-0.010442956814797899
4609,2004-06-18,28.35000038146973,28.5,27.70000076293945,27.770000457763672,134218700.0,0.020885844945814913,-1.22222222222221,1.260866680764448,82.53012117409948,74.6112741134291,-1.5528965762807019,-2.0146649613897623,-2.2662096269145806,-2.121367898810373,8.416680501445049,0.7999992370605504,0.43505050259152966,1.8430004119873082,0.4126215123997419,3.2733793115748746,1.127810962193525,2.5581898617810914,-1.852356374120859,92.38580351204018,21.519404227482198,0.7151894497937823,6,-1.115000724792484,-1.3900003433227575,-2.0150003433227575,-2.485000610351566,0.09000015258788352,4,-0.014109333797107437,-1.5200062561273808,27.770000457763672,1.058824849375624,27.31999969482422,-1.739129172834427,27.40999984741211,-0.014109333797107437
4610,2004-06-21,28.35000038146973,28.65999984741211,28.1200008392334,28.21999931335449,116881700.0,0.0,-2.272740934259655,0.22413980209612153,82.31707919856471,76.04290979591431,-1.3149342134416315,-1.9060406791891715,-2.223957290587368,-2.141307723739896,9.87577933482671,0.5399990081787109,0.5251891480208322,1.7120003700256383,0.11146600744241297,3.3125347326088637,0.9117331887340256,2.512267551317251,-1.5319794152966786,81.6568421313996,11.937372283854785,0.8002671812916134,6,-0.9000005722045934,-1.3100004196167028,-2.110000610351566,-2.485000610351566,0.22999954223632102,0,-0.001058225264262136,-1.22222222222221,28.35000038146973,-1.5200062561273808,27.770000457763672,1.058824849375624,27.31999969482422,-0.001058225264262136
4611,2004-06-22,28.290000915527344,28.35000038146973,27.809999465942386,28.149999618530273,98932000.0,-0.0021163832499135893,3.1538495396690354,1.0769242055224038,83.85092358287591,77.83279106164753,-1.076558926825733,-1.7465675296448424,-2.11798534471167,-2.0931771348069432,11.327480290388374,0.5400009155273438,0.6703324879360686,1.5320008277893074,-0.1878354776568223,3.251837133235437,0.6720826750662425,2.391918980512372,-1.1404237507312622,75.4967631919664,5.330126402281209,0.8599181527230655,6,-0.7700014114379883,-1.2500009536743164,-2.087501049041748,-2.4250011444091797,0.18999862670898438,1,0.020148450914731608,-2.272740934259655,28.35000038146973,-1.22222222222221,28.35000038146973,-1.5200062561273808,27.770000457763672,0.020148450914731608
4612,2004-06-23,28.29999923706055,28.3799991607666,28.0,28.20000076293945,58558400.0,0.00035342245350444834,1.9230893378523115,0.7142681979810047,83.80061379767243,79.3289784440161,-0.9164246608179951,-1.640634921620407,-2.085138116171077,-2.1183001307076488,12.950671620149961,0.37999916076660156,0.8088024512996448,1.414999198913577,-0.3684866408736518,3.198485038700806,0.5232562790199609,2.3067421188071933,-0.878545989393583,73.7225626989146,1.6910454159369692,0.891742919893615,6,-0.779999732971195,-1.259999275207523,-2.0974993705749547,-2.4349994659423864,0.19000053405761363,2,0.024735009957977505,3.1538495396690354,28.290000915527344,-2.272740934259655,28.35000038146973,-1.22222222222221,28.35000038146973,0.024735009957977505
4613,2004-06-24,28.38999938964844,28.649999618530273,28.36000061035156,28.479999542236328,65503800.0,0.0031802174916679693,-2.866712443732221,-0.9000152590217972,90.84965486978271,81.33371233710093,-0.7883329955373348,-1.6340565546971213,-2.1252054641646474,-2.2189036975253096,14.755833940434771,0.350000381469723,0.8777495075157766,1.3904994010925336,-0.47302849725347684,3.254027299438544,0.4587354519195266,2.3222633502655405,-0.7456077540273469,71.87492549412346,-8.142811787222598,0.9317639491730056,6,-0.7949991226196325,-1.264999389648441,-2.1899995803833043,-2.524999618530277,0.13000106811523082,3,-0.012680475897938637,1.9230893378523115,28.29999923706055,3.1538495396690354,28.290000915527344,-2.272740934259655,28.35000038146973,-0.012680475897938637
4614,2004-06-25,28.56999969482422,28.6299991607666,28.25,28.479999542236328,71136500.0,0.006340271540879572,2.61905540417802,-1.0000000000000395,91.19494780582926,83.41709892029095,-0.7667880202300275,-1.710364354433139,-2.25408609725973,-2.4045765847123235,16.546365043018955,0.37999916076660156,0.9571799249475283,1.4489996910095222,-0.4937590667367928,3.391758448755837,0.47762031213636646,2.420379069882678,-0.7427985810807414,89.41175150624372,1.5297444466428942,0.9713793788731568,6,-0.755000114440918,-1.4449996948242188,-2.4250001907348633,-2.7049999237060547,-0.5,4,0.00315016288236758,-2.866712443732221,28.38999938964844,1.9230893378523115,28.29999923706055,3.1538495396690354,28.290000915527344,0.00315016288236758
4615,2004-06-28,28.28000068664551,28.75,28.170000076293945,28.60000038146973,77024100.0,-0.010150472918319386,-1.1481442235691095,-3.5555461365659307,80.93646359674935,83.3690588698969,-0.29105762683981595,-1.3236223632671376,-1.9059342272796158,-2.120237712152896,18.57513820535991,0.5799999237060547,1.0468250070607539,1.054500675201421,-0.9021935076393355,3.0111948580421775,0.07615358378104276,2.0328477666217992,-0.30289580084167866,50.00010145465706,-34.84751878140985,0.9783470914203782,6,-0.33000087738037465,-1.110000610351566,-2.135001182556156,-2.4150009155273473,-0.220001220703125,0,0.0056577030950235585,2.61905540417802,28.56999969482422,-2.866712443732221,28.38999938964844,1.9230893378523115,28.29999923706055,0.0056577030950235585
4616,2004-06-29,28.5,28.57999992370605,28.18000030517578,28.18000030517578,55371700.0,0.007779324894372275,-1.4999999999999778,-1.0,81.25000392135932,83.99347633746702,-0.38015811823519385,-1.4385968997027234,-2.0620910235057934,-2.34020452606066,20.48396718255615,0.3999996185302699,1.119968613612464,1.160999965667724,-0.8158013595596039,3.1378012908950517,0.17259930305406002,2.149400628281388,-0.36831609135693455,66.66666666666666,-16.359926864963654,0.9884006626136638,6,-0.4799995422363281,-1.3249998092651367,-2.382500171661377,-2.635000228881836,-0.9699993133544886,1,0.002807014866879065,-1.1481442235691095,28.28000068664551,2.61905540417802,28.56999969482422,-2.866712443732221,28.38999938964844,0.002807014866879065
4617,2004-06-30,28.559999465942386,28.79999923706055,28.38999938964844,28.56999969482422,83544400.0,0.002105244419031038,-1.3428537174184811,-0.03125074505875913,85.18521848472903,84.65722515907356,-0.2746482159320216,-1.3761958041294804,-2.068162536742257,-2.3990238929390095,22.83292869825163,0.4099998474121094,1.198533684764179,1.0984994888305692,-0.8612027890664464,3.058201766727585,0.11864834988206141,2.078350627779077,-0.38999938964844105,61.904747487897616,-20.95406963714175,0.9798511389485085,6,-0.30999946594238637,-1.359999656677246,-2.4424996376037633,-2.6949996948242223,-1.4200000762939453,2,-0.0028011178292022265,-1.4999999999999778,28.5,-1.1481442235691095,28.28000068664551,2.61905540417802,28.56999969482422,-0.0028011178292022265
4618,2004-07-01,28.6299991607666,28.84000015258789,28.26000022888184,28.70000076293945,78441400.0,0.0024509697525620933,2.314281666039947,7.000000000002132,83.94163226124867,84.81405972431237,-0.2344869417093527,-1.3168122861950273,-2.0758613899132,-2.4693405345367445,25.18730355428691,0.5799999237060511,1.2102779045671639,1.0434991836547844,-0.8771395672079656,2.9641379345175345,0.08317980822340942,2.0038185590861595,0.17000007629394887,68.65657195400729,-11.822231456020248,0.9603193754313744,7,-0.30499935150146484,-1.409998893737793,-2.5124993324279785,-2.7649993896484375,-1.4499988555908203,3,-0.004889954374860284,-1.3428537174184811,28.559999465942386,-1.4999999999999778,28.5,-1.1481442235691095,28.28000068664551,-0.004889954374860284
4619,2004-07-02,28.56999969482422,28.68000030517578,28.399999618530273,28.6200008392334,36690100.0,-0.0020956852148498184,2.2941242468781207,0.7142857142857505,81.27345345598484,84.69810130847017,-0.1564512743798403,-1.1022524130296532,-1.9568423505464878,-2.407136035398736,27.3179495545913,0.2800006866455078,1.2618789205536167,0.8494997024536133,-0.9424172436620921,2.6414166485693187,-0.04645877060423942,1.745458175511466,0.2700004577636719,59.70142880323851,-17.551786852515086,0.8959584730578536,7,-0.24499988555908203,-1.2249994277954102,-2.417499542236328,-2.7049999237060547,-0.8500003814697301,4,-0.001750060818852761,2.314281666039947,28.6299991607666,-1.3428537174184811,28.559999465942386,-1.4999999999999778,28.5,-0.001750060818852761
4620,2004-07-06,28.020000457763672,28.32999992370605,27.940000534057614,28.31999969482422,69158900.0,-0.019250936049543754,1.4374985098825137,5.999847415601755,61.25464345187068,82.18740351613624,0.38198447511586764,-0.4102566699081862,-1.3691166840470608,-1.8600236691891752,29.355836569381534,0.6299991607666051,1.2471535989056193,0.19600048065185405,-1.3929666246990884,1.7849675860027965,-0.598483072023619,0.990484033327327,0.8199996948242188,8.888884179384455,-64.47600399600208,0.7944835526754712,7,0.36999988555908203,-0.6700000762939453,-1.8675003051757812,-2.155000686645508,-0.6100006103515625,1,0.0017844124283978857,2.2941242468781207,28.56999969482422,2.314281666039947,28.6299991607666,-1.3428537174184811,28.559999465942386,0.0017844124283978857
4621,2004-07-07,28.10000038146973,28.31999969482422,27.54999923706055,27.670000076293945,66255700.0,0.0028551007280190888,-1.2985020240610032,-1.4333379957529715,64.4444836903732,80.036722393103,0.30418719112842396,-0.3781156698671744,-1.4609410344284548,-1.9445502921093976,30.912322509190883,0.7700004577636683,1.157459930986981,0.19250040054321715,-1.257463251928396,1.6424640530148302,-0.5324814256925876,0.9174822267790219,0.7039997863769507,42.63571736957601,-29.012997875561247,0.7249818262358061,7,0.09499931335448863,-0.7500000000000036,-1.8925004005432164,-2.235000610351566,-1.2200012207031286,2,-0.0014235201062033909,1.4374985098825137,28.020000457763672,2.2941242468781207,28.56999969482422,2.314281666039947,28.6299991607666,-0.0014235201062033909
4622,2004-07-08,27.63999938964844,28.149999618530273,27.54999923706055,27.8799991607666,59125100.0,-0.01637014183546537,-1.8571441546587295,-0.5581386064831936,47.6014521212429,75.23136653215413,0.7383691112648307,0.17264598862049851,-1.0086821018374152,-1.488603427301907,32.0577121839451,0.600000381469723,1.0543054906946594,-0.3195005416870096,-1.6409268672495188,1.0019257838754996,-0.980213704468266,0.34121262109424677,1.088760722351072,6.976751063087379,-59.74350716191475,0.6607131627812554,7,0.5550003051757777,-0.2899990081787145,-1.3699994087219274,-1.774999618530277,-0.6199989318847692,3,-0.00397969267119902,-1.2985020240610032,28.10000038146973,1.4374985098825137,28.020000457763672,2.2941242468781207,28.56999969482422,-0.00397969267119902
4623,2004-07-09,27.86000061035156,28.0,27.63999938964844,27.78000068664551,50249300.0,0.007959523356050102,1.0000105964194501,-0.33333333333330867,39.57445772375852,69.49575652303517,0.48643520940775886,0.06547654249393631,-1.2333837996755008,-1.7056724536655352,33.265000139974866,0.36000061035155895,0.9519574056451745,-0.16899938583374308,-1.2918696393503168,0.9538708676828307,-0.73043451259203,0.3924357409245438,0.798033849151615,27.43372391745354,-34.55123957802722,0.5614351267582864,7,0.3349990844726598,-0.5100002288818324,-1.6325006484985316,-1.9950008392333949,-0.7700004577636683,4,-0.025843546479880408,-1.8571441546587295,27.63999938964844,-1.2985020240610032,28.10000038146973,1.4374985098825137,28.020000457763672,-0.025843546479880408
4624,2004-07-12,27.88999938964844,28.0,27.59000015258789,27.670000076293945,45757300.0,0.0010767687953938676,-1.1578986994865206,2.7499940395301268,40.33609472008002,64.98460442562745,0.39094676725644106,0.13037169865470233,-1.2465543583207186,-1.7389216823666906,34.17816589213647,0.4099998474121094,0.8452289550320415,-0.19500055313109854,-1.1531237272919626,0.7631226210297655,-0.6740621402115288,0.2840610339493317,0.7015529565081771,43.58972477961624,-15.249781632508508,0.4790615870804315,7,0.3050003051757777,-0.5399990081787145,-1.7074990272522008,-2.024999618530277,-0.8400001525878906,0,-0.025457120832214186,1.0000105964194501,27.86000061035156,-1.8571441546587295,27.63999938964844,-1.2985020240610032,28.10000038146973,-0.025457120832214186
4625,2004-07-13,27.60000038146973,27.95000076293945,27.60000038146973,27.90999984741211,43274100.0,-0.010397956777523087,-1.258070867352909,-1.4090928794985003,36.7815730760771,60.04366766504054,0.641840241767067,0.5011986015900618,-0.9401709506186187,-1.4503796911266384,34.90055177322474,0.35000038146971946,0.6977237581485909,-0.519999599456785,-1.3365390022767478,0.29653980336317787,-0.9282693008667664,-0.11172989804680356,0.9290587781411226,6.493651257610841,-48.16351019335917,0.40826970140998076,7,0.5949993133544886,-0.2100000381469762,-1.4950003623962438,-1.735000610351566,-0.14000129699707387,1,0.004347787327036556,-1.1578986994865206,27.88999938964844,1.0000105964194501,27.86000061035156,-1.8571441546587295,27.63999938964844,0.004347787327036556
4626,2004-07-14,28.1299991607666,28.36000061035156,27.34000015258789,27.399999618530273,87656300.0,0.019202854056940666,-1.4000053854646226,-2.354841289862144,47.284339791312526,55.8324589213276,0.0601643057975636,0.029414143292406436,-1.436005602763533,-1.9738185242083368,34.69264203054058,1.0200004577636683,0.5334514323356103,-0.02600078582763743,-0.7711010865493435,0.7190995148940686,-0.39855093618849224,0.3465493645332174,0.34031640349123293,77.4508483957712,24.164125715953148,0.37255015036085365,7,-0.03999900817871094,-0.7249994277954102,-2.0524988174438477,-2.2149991989135778,-1.0099983215332031,2,-0.025595426051725156,-1.258070867352909,27.60000038146973,-1.1578986994865206,27.88999938964844,1.0000105964194501,27.86000061035156,-0.025595426051725156
4627,2004-07-15,27.8700008392334,28.20000076293945,27.79999923706055,28.04999923706055,46759700.0,-0.009242741887309669,-1.4999970197826937,-0.24657330232801677,42.12121860165632,51.185746292484005,0.23690658234306383,0.35071100025104585,-1.1512523489919921,-1.710461932251313,34.47349658701483,0.40000152587889914,0.42494260908604886,-0.3134991645812981,-0.9631715810875541,0.33617325192495784,-0.6383353728344261,0.01133704367182986,0.5098894920908421,51.96082831252098,0.9830305436571791,0.3248362082531284,7,0.1399993896484375,-0.3300008773803711,-1.8200006484985352,-1.9200010299682617,-0.6700000762939489,3,-0.03552212589362913,-1.4000053854646226,28.1299991607666,-1.258070867352909,27.60000038146973,-1.1578986994865206,27.88999938964844,-0.03552212589362913
4628,2004-07-16,27.479999542236328,28.20000076293945,27.25,28.18000030517578,66406300.0,-0.013993587558420728,1.5675638058220547,3.8889277426327236,34.47290799935658,45.98568568619198,0.4991124106950302,0.7566668941038337,-0.7398728026455572,-1.3199748100892137,33.1248587912996,0.9500007629394496,0.2797849643198518,-0.6890004158020027,-1.3885609816250053,0.01056015002099997,-1.0387806987135022,-0.3392201328905031,0.8800010681152308,20.720668087153822,-24.34643139708118,0.3497802829115012,7,0.3250007629394531,0.13000011444091797,-1.3374996185302734,-1.3299999237060582,-0.23999977111816406,4,-0.01673941383316413,-1.4999970197826937,27.8700008392334,-1.4000053854646226,28.1299991607666,-1.258070867352909,27.60000038146973,-0.01673941383316413
4629,2004-07-19,27.95000076293945,28.26000022888184,27.60000038146973,27.6200008392334,60354500.0,0.01710339259579441,-2.567558650837496,-0.4714279486215283,45.52845234286189,44.238331118524336,-0.07608566181440679,0.26895148793895274,-1.1816263857916205,-1.7910633462738055,31.063802194488225,0.7800006866455114,0.11982522109506988,-0.19899921417236754,-0.8996422555639647,0.5016438272192296,-0.5493207348681644,0.15132230652342926,-0.7000007629394496,63.06309712007686,17.850816661395427,0.350321520695798,7,-0.14500045776366832,-0.3400011062622035,-1.805000782012936,-1.6650009155273402,-0.7100009918212855,0,-0.030769251766600503,1.5675638058220547,27.479999542236328,-1.4999970197826937,27.8700008392334,-1.4000053854646226,28.1299991607666,-0.030769251766600503
4630,2004-07-20,28.31999969482422,28.479999542236328,27.85000038146973,28.0,89010700.0,0.013237886289268808,-1.0322588584191248,0.9696962691096253,47.65624379117691,42.372971129724746,-0.44595099974485564,-0.10899867935385998,-1.5126930809628263,-2.1571350453548312,28.89135082006653,0.629999160766598,-0.032052899715086625,0.17249975204467916,-0.5264578068258103,0.8714573109151686,-0.1769790273905656,0.5219785314799239,-1.0699996948242188,86.9918774830432,42.65545478596396,0.3494787794352452,7,-0.4549999237060547,-0.6349992752075195,-2.10499906539917,-2.0349998474121094,-0.7700004577636683,1,-0.044844649415577975,-2.567558650837496,27.95000076293945,1.5675638058220547,27.479999542236328,-1.4999970197826937,27.8700008392334,-0.044844649415577975
4631,2004-07-21,28.86000061035156,29.88999938964844,28.809999465942386,29.88999938964844,201518000.0,0.019067829143586845,1.0970897158602564,-3.218749254941252,53.47223724603435,43.02528058803491,-0.9686751861787677,-0.6367538342462744,-1.9957233054826666,-2.6868353371285956,28.248552210842213,1.5699996948242223,-0.1631731721115095,0.6840006828308063,-0.08262948528869885,1.4506308509503114,0.3006855987710537,1.0673157668905588,-1.5608006286621041,60.9848857035515,18.091207219829712,0.3833150840597532,7,-0.2900009155273402,-0.4300012588500941,-2.5900006294250453,-2.5750007629394496,-1.4200000762939453,2,-0.04851010035587966,-1.0322588584191248,28.31999969482422,-2.567558650837496,27.95000076293945,1.5675638058220547,27.479999542236328,-0.04851010035587966
4632,2004-07-22,29.0,29.29999923706055,28.82999992370605,29.06999969482422,124640700.0,0.004850983599710146,-1.2926804305957391,0.0679609493052053,54.21413498214087,44.65191139452184,-1.000705685394351,-0.7606193938910017,-2.080786262616666,-2.8160944648610595,27.53402050982963,0.4699993133544993,-0.1872933886659176,0.7890000343322754,-0.06086420955868732,1.638864278223238,0.36406791238679403,1.2139321562777567,-1.5453520538330068,66.28789411322708,25.552038452024988,0.42493212194548086,7,-0.43000030517578125,-0.48000049591064453,-2.3799996376037598,-2.7150001525878906,-1.5400009155273438,3,-0.06482755726781386,1.0970897158602564,28.86000061035156,-1.0322588584191248,28.31999969482422,-2.567558650837496,27.95000076293945,-0.06482755726781386
4633,2004-07-23,28.03000068664551,28.399999618530273,28.020000457763672,28.3799991607666,97372700.0,-0.03344825218463754,-1.0540554473003207,4.999999999999949,44.90566716749591,45.15964166645694,-0.004532544521190118,0.1908097904596282,-1.06631170987529,-1.8436007675179304,25.849295406937255,0.9799995422363281,-0.25243880403317576,-0.16299934387206605,-1.012149860425442,0.6861511726813099,-0.5875746021487522,0.26157591440462014,-0.4292316538696319,18.777314035510013,-18.751540406718878,0.42457525827668785,7,0.5399990081787074,0.5399990081787074,-1.4100003242492711,-1.745000839233402,-0.7300014495849609,4,-0.029611127483899935,-1.2926804305957391,29.0,1.0970897158602564,28.86000061035156,-1.0322588584191248,28.31999969482422,-0.029611127483899935
4634,2004-07-26,28.65999984741211,28.709999084472656,28.20000076293945,28.36000061035156,72387600.0,0.022475888167450275,1.550006198918545,-0.8571444141689561,55.947952754453915,47.28923940849881,-0.5742044544937848,-0.45545235002048656,-1.643598002873631,-2.4624669683995997,24.53948274975292,0.6799983978271449,-0.21044236824108253,0.462499809265136,-0.3959656428910918,1.3209652614213638,0.03326708318702387,0.8917325353432481,-0.9218769932238757,39.705875478122806,-1.3860204521404,0.4292327260781135,7,-0.09000015258789062,-0.09000015258789062,-1.859999656677246,-2.1700000762939453,-1.360000610351559,0,-0.04954640906678742,-1.0540554473003207,28.03000068664551,-1.2926804305957391,29.0,1.0970897158602564,28.86000061035156,-0.04954640906678742
4635,2004-07-27,28.440000534057614,28.76000022888184,28.1299991607666,28.70000076293945,72968400.0,-0.007676179850864884,2.3158024183225283,-0.8666696336609641,53.07971339996152,47.933169809459805,-0.24867088652952773,-0.23489482947513807,-1.3775134703068659,-2.2321816365985647,22.96020060004685,0.6300010681152379,-0.16297372231755958,0.23450050354003693,-0.6301617749854458,1.0991627820655197,-0.19783063572270265,0.6668316428027765,-0.572765087741768,22.45990995677331,-17.675101763461292,0.43233113926274097,7,0.12999916076660512,0.12999916076660512,-1.3425006866455043,-1.6600008010864222,-1.0500011444091726,1,-0.04219411886094793,1.550006198918545,28.65999984741211,-1.0540554473003207,28.03000068664551,-1.2926804305957391,29.0,-0.04219411886094793
4636,2004-07-28,28.57999992370605,28.790000915527344,28.28000068664551,28.34000015258789,62718800.0,0.0049226226096861225,-1.8333448127877952,-0.923075230165412,59.03847529339262,49.81286499743051,-0.3555105509536318,-0.3885127776333448,-1.4611135645314732,-2.3609764924885788,21.31016738703675,0.5100002288818324,-0.11176755197828214,0.370499897003171,-0.5006148158648109,1.241614609871153,-0.0650574594308182,0.8060572534371602,-0.5913986407902492,43.7499999999996,-0.5553780463493752,0.4355573564339904,7,-0.010000228881832385,-0.010000228881832385,-1.335000038146969,-1.720000267028805,-0.9599990844726527,2,-0.03603921236511809,2.3158024183225283,28.440000534057614,1.550006198918545,28.65999984741211,-1.0540554473003207,28.03000068664551,-0.03603921236511809
4637,2004-07-29,28.479999542236328,28.79999923706055,28.25,28.78000068664551,60148400.0,-0.0034989636716820094,2.235306327381206,-1.2500059604701952,56.102358657044846,52.21613729272921,-0.17867146079773732,-0.31074515548759507,-1.2943969445985495,-2.2499199736769313,19.268277150295454,0.5499992370605504,-0.020430032211539384,0.2744995117187514,-0.5905522525660913,1.1395512760035942,-0.15802637042366996,0.7070253938611728,-0.3773143729165689,58.97433389412704,12.01700520161156,0.43252588214242205,7,0.26500034332275746,0.09000015258789062,-1.1999998092651367,-1.619999885559082,-1.3699989318847692,3,-0.03651681969433951,-1.8333448127877952,28.57999992370605,2.3158024183225283,28.440000534057614,1.550006198918545,28.65999984741211,-0.03651681969433951
4638,2004-07-30,28.489999771118164,28.809999465942386,28.32999992370605,28.45000076293945,59552900.0,0.0003511316377307061,-2.4285597509553387,-0.13332951865062984,55.928862619892584,53.371738434621506,-0.03390168624340362,-0.34970090804298337,-1.245538152316616,-2.240390745638962,17.53676926763464,0.47999954223633523,0.004692545491888467,0.29149971008300923,-0.5612672705040609,1.1442666906700794,-0.13488378021052583,0.7178832003765443,-0.28007574857868534,52.94124246878093,5.328341987470992,0.42638349029353506,7,0.3800001144409215,0.07999992370605469,-1.2100000381469727,-1.630000114440918,-1.1299991607666051,4,-0.03615306054476264,2.235306327381206,28.479999542236328,-1.8333448127877952,28.57999992370605,2.3158024183225283,28.440000534057614,-0.03615306054476264
4639,2004-08-02,28.520000457763672,28.54999923706055,28.15999984741211,28.270000457763672,52267000.0,0.0010530251627423048,1.5161449104154014,6.250154975918571,59.58333945936966,54.69697128664292,0.028446456221775662,-0.40437182563520224,-1.2083477277704375,-2.2487328598265037,15.57928756928509,0.38999938964844105,0.07606224796289851,0.32400035858154297,-0.5244633014173488,1.1724640185804347,-0.1002314714179029,0.7482321885809888,1.3699989318847692,57.35310617195272,4.351400045583247,0.42423182999944586,8,0.4349994659423828,0.049999237060546875,-1.1600003242492676,-1.6600008010864258,-1.2600002288818324,0,-0.042777040712529635,-2.4285597509553387,28.489999771118164,2.235306327381206,28.479999542236328,-1.8333448127877952,28.57999992370605,-0.042777040712529635
4640,2004-08-03,28.06999969482422,28.420000076293945,28.0,28.3799991607666,53990900.0,-0.015778427619798863,1.153839382216723,-1.2399978637695312,49.364412344588445,54.240546297593376,0.49087624609440184,0.05224546672997832,-0.6985456961705623,-1.7738818971184713,14.779102896439625,0.5200004577636719,0.20972750259108608,-0.12850036621093608,-0.9750730848883968,0.7180723524665247,-0.5517867255496647,0.2947859931277925,1.7853997039794969,8.64194333051544,-39.56240895272902,0.4232863593387303,8,0.5799999237060547,0.5,-0.5999999046325684,-1.2100000381469727,-0.7899990081787074,1,-0.027431438052549995,1.5161449104154014,28.520000457763672,-2.4285597509553387,28.489999771118164,2.235306327381206,28.479999542236328,-0.027431438052549995
4641,2004-08-04,28.059999465942386,28.20000076293945,27.989999771118164,28.01000022888184,46217900.0,-0.00035626038441594066,-3.666680795150657,-0.16128813934743955,52.12526370047726,54.00844948851964,0.4195863483251365,0.062288855713344304,-0.632785492004281,-1.7343665225689833,14.911306771687933,0.2100009918212855,0.2689004728624731,-0.136500549316402,-0.9842412895190584,0.7112401908862545,-0.560370919417732,0.287369820784928,1.7211839569091794,8.536551326306,-37.57362480303287,0.42387037010132833,8,0.3400001525878871,0.5100002288818324,-0.49999952316284535,-1.154999732971195,-0.5699996948242223,2,-0.02387740873292432,1.153839382216723,28.06999969482422,1.5161449104154014,28.520000457763672,-2.4285597509553387,28.489999771118164,-0.02387740873292432
4642,2004-08-05,27.53000068664551,28.209999084472656,27.520000457763672,28.15999984741211,55591700.0,-0.018888053791310866,-1.1230739435483161,-12.60017547875174,50.542311914064236,54.634743349249455,0.8036494569409918,0.6151640562077816,-0.047844816956992275,-1.1822653283552143,14.868804172022237,0.6899986267089844,0.2805140723649835,-0.6609993934631326,-1.5252093028267772,0.20321051590051198,-1.093104348144955,-0.22889443878131033,2.1437117171020503,0.775212137252595,-46.54115743998791,0.4321049546818228,8,0.634999275207516,1.0399990081787074,0.06749963760375621,-0.62500095367432,-0.28000068664551137,3,0.003269166376430377,-3.666680795150657,28.059999465942386,1.153839382216723,28.06999969482422,1.5161449104154014,28.520000457763672,0.003269166376430377
4643,2004-08-06,27.13999938964844,27.86000061035156,27.059999465942386,27.3799991607666,75628000.0,-0.01416641072538205,-3.0000095367522945,0.38095252512102246,41.05958508208765,52.98048027454209,1.1780076365731844,0.9997148611744358,0.3827384114239045,-0.7686923051206449,15.104203975502006,0.8000011444091726,0.20778340965216557,-1.015000629425046,-1.9901336416561328,-0.03986761719395915,-1.5025671355405876,-0.5274341233095043,2.36141605842041,5.369123221141106,-38.30487522831079,0.48756650611554264,8,0.7950000762939453,1.3350000381469727,0.5850005149841273,-0.21000003814697266,0.3000011444091726,4,-0.0011053345604835618,-1.1230739435483161,27.53000068664551,-3.666680795150657,28.059999465942386,1.153839382216723,28.06999969482422,-0.0011053345604835618
4644,2004-08-09,27.18000030517578,27.28000068664551,27.10000038146973,27.26000022888184,51877500.0,0.0014738731181620501,1.999984105539042,0.3333333333333531,36.428581159940194,51.13035447009528,1.0124622346687033,0.9526375300720176,0.3833314680576656,-0.7849689365014072,15.483313537252105,0.18000030517578125,0.11099108807800917,-0.9394997596740708,-2.0029494623756072,0.12394994302746554,-1.4712246110248373,-0.40777490832330443,2.0772735446804234,8.823587160183315,-28.157705583419897,0.5317248513507676,8,0.7549991607666051,1.2949991226196325,0.5924997329711914,-0.23000049591064453,0.010000228881832385,0,0.006622527709887471,-3.0000095367522945,27.13999938964844,-1.1230739435483161,27.53000068664551,-3.666680795150657,28.059999465942386,0.006622527709887471
4645,2004-08-10,27.71999931335449,27.75,27.25,27.29999923706055,57632700.0,0.019867512954953037,1.0833270417509409,-5.25000596046984,36.42855229020404,48.61814080307432,0.40184923427641905,0.4448997275866553,-0.11057370548552115,-1.297064363316931,15.55362118907131,0.5699996948242188,0.15133268014661638,-0.4055006980896039,-1.4579060608123982,0.6469046646331904,-0.931703379451001,0.12070198327179327,1.3175470981103352,57.39131011674592,22.477767549542385,0.5262026813613977,8,0.21500015258789773,0.7550001144409251,0.11500072479248402,-0.6999988555908168,-0.45999908447264914,1,-0.016594483977892427,1.999984105539042,27.18000030517578,-3.0000095367522945,27.13999938964844,-1.1230739435483161,27.53000068664551,-0.016594483977892427
4646,2004-08-11,27.40999984741211,27.51000022888184,27.20000076293945,27.38999938964844,53097300.0,-0.011183242194130694,1.8181613261201013,0.04762012888224084,31.807774127966013,45.918742522065564,0.5905315059692526,0.7359241655895445,0.2415782443625254,-0.9568485530748383,14.80237477103692,0.5199985504150391,0.0604282574805346,-0.6795001983642592,-1.7794424233915223,0.4204420266630038,-1.2294713108778907,-0.12952908585062772,1.4297918695004697,30.434825875597486,-0.48900166858920713,0.5499711125136311,8,0.524999618530277,1.0649995803833043,0.46000051498413086,-0.3899993896484375,0.10000038146973012,2,-0.004742764009131206,1.0833270417509409,27.71999931335449,1.999984105539042,27.18000030517578,-3.0000095367522945,27.13999938964844,-0.004742764009131206
4647,2004-08-12,26.8799991607666,27.309999465942386,26.86000061035156,27.229999542236328,50279700.0,-0.01933603391448202,-1.3077013366198573,-17.499618539007496,35.36893846592872,43.63430650495847,0.9719110994456166,1.2521520487769067,0.8123103696317102,-0.39525522564916926,14.221010031358134,0.5499992370605504,-0.016890491481937886,-1.1600008010864258,-2.3836797743287548,0.06367817215590321,-1.7718402877075903,-0.5481613144652613,1.7818133310489586,1.9998550415042615,-29.202136044643126,0.6118394866211642,8,0.8250007629394531,1.4950008392333984,0.8925008773803711,0.2500009536743164,0.6300010681152379,3,0.022693475796007556,1.8181613261201013,27.40999984741211,1.0833270417509409,27.71999931335449,1.999984105539042,27.18000030517578,0.022693475796007556
4648,2004-08-13,27.020000457763672,27.25,26.979999542236328,27.01000022888184,43333200.0,0.005208381747325852,-6.71412223100188,-0.02857205137845645,26.162816486577498,39.920915063537116,0.6721450371392415,1.1340659520801815,0.7148624208999692,-0.5004533304911831,15.053175915192307,0.37000083923339844,-0.14864580098307556,-0.9969995498657234,-2.2808114848447225,0.2868123851132758,-1.638905517355223,-0.3550935823762238,1.4255946082762065,17.977523273955786,-11.646929908662859,0.6419059674894996,8,0.619999885559082,1.3549995422363281,0.7524995803833008,0.1099996566772461,0.23999977111816762,4,0.008512196089554225,-1.3077013366198573,26.8799991607666,1.8181613261201013,27.40999984741211,1.0833270417509409,27.71999931335449,0.008512196089554225
4649,2004-08-16,27.09000015258789,27.20000076293945,26.959999084472656,27.03000068664551,54347200.0,0.002590662236799046,-1.399984741414626,5.999809269503969,29.483294481042137,37.71190196758753,0.4223863210158534,1.0501767987236086,0.6968439284550314,-0.529300951325375,15.810259613210675,0.24000167846679332,-0.2628267887454214,-0.8839998245239258,-2.2332048092106476,0.465205160162796,-1.5586023168672867,-0.2093973321805649,1.1653235787693887,25.842662917688504,-4.494398008061989,0.6746024923433609,8,0.44499969482421875,1.2849998474121094,0.682499885559082,0.039999961853027344,0.030000686645507812,0,0.012919910649623612,-6.71412223100188,27.020000457763672,-1.3077013366198573,26.8799991607666,1.8181613261201013,27.40999984741211,0.012919910649623612
4650,2004-08-17,27.04999923706055,27.3799991607666,26.979999542236328,27.21999931335449,56879700.0,-0.0014765934035448902,-1.5806471460477822,-2.833359824522413,26.018830707194837,34.81118719055615,0.3380320833884731,1.043663227980904,0.7874986524781242,-0.45211424351985485,15.995711615124582,0.39999961853027344,-0.3890256298954462,-0.860500717163081,-2.2597560405904176,0.5387546062642556,-1.5601283788767475,-0.16087305544941444,1.0378857197760425,29.23057510996682,0.5657818370939864,0.6996276617136681,8,0.48500061035155895,1.3250007629394496,0.7225008010864222,0.08000087738036754,0.3000011444091797,1,0.005175648833485091,-1.399984741414626,27.09000015258789,-6.71412223100188,27.020000457763672,-1.3077013366198573,26.8799991607666,0.005175648833485091
4651,2004-08-18,27.459999084472656,27.5,26.88999938964844,26.93000030517578,58844000.0,0.01515711123756236,-1.0000000000000115,-3.1176384790585736,35.4285807706769,33.13188373017978,-0.18553976275250506,0.5516862582193092,0.4184870320411882,-0.8346210390021618,13.955931223919315,0.610000610351559,-0.5400032615744479,-0.38050079345703125,-1.7184881082973398,0.9574865213832773,-1.0494944508771873,0.2884928639631248,0.4805397507857343,93.74985098824598,66.07203751710934,0.668993657420155,8,-0.0999984741210973,0.9150009155273438,0.3325009346008301,-0.3299989700317383,-0.1699981689453125,2,-0.007283279761793882,-1.5806471460477822,27.04999923706055,-1.399984741414626,27.09000015258789,-6.71412223100188,27.020000457763672,-0.007283279761793882
4652,2004-08-19,27.1200008392334,27.45000076293945,27.01000022888184,27.35000038146973,46293000.0,-0.01238158254096633,1.0465126594631047,-0.4339623999539423,32.11490500113534,32.13803038785174,0.10078218892400415,0.7838041759505501,0.7908873343428482,-0.46627295879021347,11.805918565758923,0.44999885559081676,-0.6154800362814683,-0.6264990806579576,-1.8831827907420937,0.6301846294261786,-1.2548409357000274,0.001842774384112289,0.6908734090361719,37.705117942816756,12.676731564235553,0.6283418550420683,8,0.1849994659423828,1.2549991607666016,0.6274991035461426,0.009999275207519531,0.0699996948242152,3,0.014380508022855398,-1.0000000000000115,27.459999084472656,-1.5806471460477822,27.04999923706055,-1.399984741414626,27.09000015258789,0.014380508022855398
4653,2004-08-20,27.20000076293945,27.3700008392334,27.040000915527344,27.1299991607666,46494800.0,0.0029498496028923515,-1.6400195313990127,-0.3043553978073538,32.989699337048904,31.755932407530487,0.03373625298950245,0.6729362932791965,0.7490780982038956,-0.5216408208971544,11.276482087942789,0.3299999237060547,-0.7125460629402305,-0.5049991607666051,-1.776988890887985,0.7669905693547747,-1.1409940258272933,0.13099570429408303,0.49676864877995897,50.81984641168585,28.645994506078374,0.6359948650606898,8,0.10499954223633168,1.1749992370605504,0.5749993324279821,-0.0700006484985316,0.0699996948242223,4,0.011397038869380038,1.0465126594631047,27.1200008392334,-1.0000000000000115,27.459999084472656,-1.5806471460477822,27.04999923706055,0.011397038869380038
4654,2004-08-23,27.239999771118164,27.32999992370605,27.1200008392334,27.270000457763672,39572200.0,0.0014705517300284132,1.7999949137241293,-0.4285714285714503,38.040344554078764,31.9350204368499,0.003512592820474225,0.549260744670466,0.7388505655852029,-0.5347687399910441,10.304334267142877,0.2099990844726527,-0.7670468549682745,-0.3940001487731948,-1.598262768853445,0.8102624713070554,-0.9961314588133199,0.20813116126693032,0.3563573844371035,57.37705430622583,32.108007367504584,0.6021313100401243,8,-0.054999351501464844,1.135000228881836,0.4675002098083496,-0.1099996566772461,0.3400001525878871,0,0.0007342312016052066,-1.6400195313990127,27.20000076293945,1.0465126594631047,27.1200008392334,-1.0000000000000115,27.459999084472656,0.0007342312016052066
4655,2004-08-24,27.239999771118164,27.459999084472656,27.09000015258789,27.399999618530273,40835300.0,0.0,1.6428610354223434,5.333206179668129,38.15029029192354,32.6397444550674,-0.08016600817969177,0.4793254554986248,0.7650449617904727,-0.5033137128383949,9.417750061195182,0.3699989318847656,-0.7403793564516938,-0.3340001106262207,-1.4876925089010307,0.8196922876485893,-0.9108463097636275,0.24284608851118605,0.26799459901265976,57.37705430622583,28.752542962323837,0.5768461991374055,8,-0.05999946594238281,1.135000228881836,0.4675002098083496,-0.1099996566772461,0.4099998474121094,1,-0.004405247169348314,1.7999949137241293,27.239999771118164,-1.6400195313990127,27.20000076293945,1.0465126594631047,27.1200008392334,-0.004405247169348314
4656,2004-08-25,27.54999923706055,27.670000076293945,27.18000030517578,27.209999084472656,53512700.0,0.01138030354431474,-1.450012874676941,-2.125002980235103,50.30861962697204,34.29970902851666,-0.41149078318929355,0.09297110463733915,0.4689408374984261,-0.7821312484258804,8.613825725633898,0.48999977111816406,-0.6863273198228867,0.027499389648440342,-1.024593670826217,1.0795924501230978,-0.49854714058889016,0.5535459198857708,-0.6899986267089915,81.81805045805322,47.618940961202746,0.5260465302373296,8,-0.269999504089359,0.8250007629394496,0.2250008583068812,-0.41999912261963246,0.7000007629394496,2,-0.0072594867923545525,1.6428610354223434,27.239999771118164,1.7999949137241293,27.239999771118164,-1.6400195313990127,27.20000076293945,-0.0072594867923545525
4657,2004-08-26,27.440000534057614,27.60000038146973,27.38999938964844,27.459999084472656,35465500.0,-0.0039926935045052625,-2.499992052769817,-0.05881923952923152,55.06759173163569,37.51135072241202,-0.23881618395655124,0.12760306613581918,0.5947445972741079,-0.6535683988696412,7.829759362569977,0.21000099182128906,-0.6749810370327367,-0.030499362945558772,-0.9812547038563899,0.9202559779652724,-0.5058770334009743,0.4448783075098568,-0.5637999343872053,63.492087520170436,24.58676146707566,0.47537767045541485,8,-0.16000080108642223,0.639999389648441,1.0599989891052282,0.21499919891357777,0.6800003051757848,3,-0.005466458294856591,-1.450012874676941,27.54999923706055,1.6428610354223434,27.239999771118164,1.7999949137241293,27.239999771118164,-0.005466458294856591
4658,2004-08-27,27.459999084472656,27.649999618530273,27.45000076293945,27.5,33248700.0,0.000728810132136104,-5.666899796540529,2.0001907486882473,54.76189240458699,40.320083825028114,-0.21214678683884003,0.027914125661212097,0.5766022654773764,-0.6562947662172078,7.030006460659314,0.2099990844726598,-0.6125399483450984,0.04099922180175852,-0.7799604047205655,0.8619588483240825,-0.3694805914594035,0.45147903506292053,-0.5679224952697766,63.79292768188052,20.211569130949464,0.41047981326116273,8,-0.17999935150146484,0.3750009536743164,1.0850005149841309,0.19500064849853516,0.9200000762939453,4,-0.009832431151380217,-2.499992052769817,27.440000534057614,-1.450012874676941,27.54999923706055,1.6428610354223434,27.239999771118164,-0.009832431151380217
4659,2004-08-30,27.29999923706055,27.38999938964844,26.85000038146973,27.29999923706055,36679600.0,-0.005826651593101362,4.999978807273344,-0.0,41.796859574943795,42.073198143666886,-0.02148533802564856,0.0967907180401717,0.7179393987307598,-0.47738267975869775,6.549594433005329,0.6099987030029261,-0.5379367217934679,-0.05800056457519176,-0.6952509994210772,0.5792498702706936,-0.37662578199813623,0.2606246528477527,0.3700008392333949,54.87792964206986,12.504626155296151,0.3186252174229433,8,-0.03999900817871449,0.5300006866455078,1.2700004577636683,0.355000495910641,1.230001449584961,0,-0.0010988564152102365,-5.666899796540529,27.459999084472656,-2.499992052769817,27.440000534057614,-1.450012874676941,27.54999923706055,-0.0010988564152102365
4660,2004-08-31,27.29999923706055,27.31999969482422,27.04999923706055,27.290000915527344,52106700.0,0.0,9.800183108262619,100.0,47.555537847795094,43.42063781890224,0.01978736976275286,0.03809984703091729,0.6988918998345675,-0.4549253533128699,6.391146233642268,0.2700004577636683,-0.4379485043980438,-0.019500541687008877,-0.5615616640361232,0.5225605806621054,-0.2905311028615678,0.25153001948755005,0.35360084533690994,54.87792964206986,10.540318027802826,0.27103056117455754,8,-0.03999900817871449,0.5300006866455078,1.2700004577636683,0.355000495910641,0.8700008392333949,1,0.010256435694891541,4.999978807273344,27.29999923706055,-5.666899796540529,27.459999084472656,-2.499992052769817,27.440000534057614,0.010256435694891541
4661,2004-09-01,27.38999938964844,27.520000457763672,27.13999938964844,27.229999542236328,48507500.0,0.0032967089781348324,-1.2352993975025222,16.002670736354837,64.0884379620195,46.973252592333814,-0.09072741072994006,-0.1103250959938542,0.5924315978706183,-0.5199604456396258,6.064017852773907,0.3800010681152308,-0.35367557668298133,0.10399961471557972,-0.3139853107268067,0.5219845401579661,-0.1049928480056117,0.31299207743677115,0.24752869873046635,67.49994039529868,17.071303166215216,0.2089924627211924,9,-0.12999916076660512,0.4400005340576172,1.1800003051757777,0.26500034332275035,0.600000381469723,2,0.009492524084542042,9.800183108262619,27.29999923706055,4.999978807273344,27.29999923706055,-5.666899796540529,27.459999084472656,0.009492524084542042
4662,2004-09-02,27.6200008392334,27.68000030517578,27.35000038146973,27.399999618530273,42161700.0,0.008397278375693595,-1.062501490117564,1.3750089407052124,65.78951859418058,50.617676954237325,-0.2708253278881756,-0.3512468553978856,0.3479809381250867,-0.7254816839206661,6.2329678012981224,0.32999992370605113,-0.24379442010689445,0.32950105667114116,-0.10128632639072066,0.760288439733003,0.11410736514021025,0.5448947482020721,-0.7700004577636683,92.77114801716151,36.65810469898014,0.21539369153093055,9,-0.35500049591064453,0.2099990844726598,0.9499988555908203,0.03499889373779297,0.4399986267089879,3,0.022809527213037084,-1.2352993975025222,27.38999938964844,9.800183108262619,27.29999923706055,4.999978807273344,27.29999923706055,0.022809527213037084
4663,2004-09-03,27.11000061035156,27.6200008392334,27.10000038146973,27.459999084472656,46174400.0,-0.018464888247121225,-1.8108213994824716,-1.5908933277847297,50.42736087744688,51.99401210127822,0.2515153337991798,0.16484225541465847,0.8344063803978123,-0.19116360088659334,5.687760270410102,0.5200004577636683,-0.2049394925079433,-0.17899923324585387,-0.6121951877486822,0.25419672125697446,-0.39559721049726804,0.03759874400556029,-0.2434002304077083,31.325331660380883,-27.434584377204857,0.21659797725141425,9,0.15499973297119496,0.7199993133544993,1.5474991798400914,0.5449991226196325,0.9200000762939524,4,0.037255632834481966,-1.062501490117564,27.6200008392334,-1.2352993975025222,27.38999938964844,9.800183108262619,27.29999923706055,0.037255632834481966
4664,2004-09-07,27.36000061035156,27.3799991607666,27.15999984741211,27.290000915527344,44893400.0,0.009221689205884509,3.0001040402288885,-0.19999999999998783,56.07846921159774,53.98603198124202,0.022716430900171503,-0.07481705573708908,0.5574477189644043,-0.4161031496680643,5.113089047082485,0.2699985504150426,-0.11022423072297727,0.062000751495357775,-0.3691346394383892,0.49313614242910475,-0.1535669439715157,0.27756844696223126,-0.4771322319030702,49.206483763343,-12.739753009482257,0.215567695466873,9,-0.09500026702880504,0.3399991989135813,1.3599991798400914,0.29499912261963246,0.6700000762939524,1,0.037280647940816536,-1.8108213994824716,27.11000061035156,-1.062501490117564,27.6200008392334,-1.2352993975025222,27.38999938964844,0.037280647940816536
4665,2004-09-08,27.26000022888184,27.46999931335449,27.13999938964844,27.29999923706055,53278100.0,-0.0036549846213046466,-1.357136531767444,-0.571416893732999,45.53573177180244,53.455711108445406,0.14064226965083293,-0.011642544327425952,0.6381205617765424,-0.28673890792140355,5.367167412584097,0.3299999237060476,-0.0221791973545713,-0.01499967575072958,-0.3977046382822209,0.36770528678076175,-0.20635215701647525,0.1763528055150161,-0.3611892118988038,27.586184217017006,-29.08391455986319,0.19135248126574553,9,0.005000114440914416,0.37499999999999645,1.5024995803832972,0.4799995422363246,0.5399990081787109,2,0.04658842432503407,3.0001040402288885,27.36000061035156,-1.8108213994824716,27.11000061035156,-1.062501490117564,27.6200008392334,0.04658842432503407
4666,2004-09-09,27.28000068664551,27.46999931335449,27.18000030517578,27.29999923706055,56904700.0,0.000733692501678096,-1.6363628482004668,0.49997615755090363,54.16666666666675,53.355608323448855,0.0875183229439429,-0.04414490513125102,0.5915341599377051,-0.27600307561689164,5.542941962586558,0.2899990081787074,0.03672608002488076,0.011500740051271663,-0.36592954736332217,0.3889310274658655,-0.17721440365602348,0.2002158837585668,-0.365565883898622,31.034539457458088,-26.876425494702985,0.18871514370729633,9,-0.015000343322757459,0.24999904632568004,1.3299989700317347,0.4599990844726527,0.7099990844726527,3,0.032624610236323015,-1.357136531767444,27.26000022888184,3.0001040402288885,27.36000061035156,-1.8108213994824716,27.11000061035156,0.032624610236323015
4667,2004-09-10,27.489999771118164,27.51000022888184,27.18000030517578,27.34000015258789,52664500.0,0.007697913459930872,2.473673643527489,-7.500524558893658,57.07315575429231,53.61241536230501,-0.12811519128121418,-0.21723906678013805,0.3549069364753734,-0.4596405531298373,5.085616907108724,0.32999992370605824,0.10354050242937163,0.19099979400634837,-0.15118482168304226,0.533184409695739,0.019907486161653054,0.3620921018510437,-0.5602536583226971,74.99981660125428,15.523003279396264,0.17109230784469504,9,-0.22499942779541016,0.039999961853027344,0.994999885559082,0.25,0.9200000762939453,4,0.018188432308585023,-1.6363628482004668,27.28000068664551,-1.357136531767444,27.26000022888184,3.0001040402288885,27.36000061035156,0.018188432308585023
4668,2004-09-13,27.25,27.56999969482422,26.739999771118164,27.53000068664551,48239200.0,-0.008730439182117244,3.6111273000853013,-1.8666759915059428,50.22222749686982,54.54856735363012,0.08824329030571576,0.04308412522033933,0.5626840911139581,-0.19121369184594528,4.98892422755199,0.8299999237060547,0.09033300380778897,-0.06049995422363352,-0.37775603699320115,0.2567561285459341,-0.21912799560841734,0.09812808716115029,0.43000030517578125,61.445816356779936,1.6330320416984634,0.15862804138478429,9,-0.039999961853027344,0.05000019073486328,1.117499828338623,0.4949998855590856,0.9300003051757812,0,0.02972475104375727,2.473673643527489,27.489999771118164,-1.6363628482004668,27.28000068664551,-1.357136531767444,27.26000022888184,0.02972475104375727
4669,2004-09-14,27.440000534057614,27.51000022888184,27.270000457763672,27.3700008392334,55920000.0,0.006972496662664751,1.285722070844643,-0.24999829701430965,54.09837859640942,55.27554965903171,-0.08918875201901244,-0.12580068442288095,0.34393866088282365,-0.353309765714247,4.85079088001096,0.2600002288818395,0.07105365728065394,0.11200056076049592,-0.19239512323352415,0.416396244754516,-0.04019728123651589,0.2641984027575077,0.22119976043701683,84.33744907033937,23.216200123391765,0.15219784199701059,9,-0.23000049591064098,-0.1950006484985316,0.7649989128112864,0.30499935150147195,1.260000228881836,1,0.021501462868253496,3.6111273000853013,27.25,2.473673643527489,27.489999771118164,-1.6363628482004668,27.28000068664551,0.021501462868253496
4670,2004-09-15,27.190000534057614,27.399999618530273,27.13999938964844,27.36000061035156,52605700.0,-0.009110786994690812,1.0800177003302678,-2.428583106267153,42.436999370895116,52.86983426001789,0.16043889963848912,0.1425334038050856,0.5794269173860158,-0.084559326098951,5.207452788056658,0.3000011444091726,0.04380590192608835,-0.14499950408935902,-0.42817655370457786,0.1381775455258598,-0.28658802889696844,-0.0034109792817496043,0.45277574996948644,54.216964373941046,-4.109216637791619,0.1415885248076087,9,0.01999950408935902,0.054999351501468396,1.0149989128112864,0.554999351501472,1.3699989318847727,2,0.030893715928240972,1.285722070844643,27.440000534057614,3.6111273000853013,27.25,2.473673643527489,27.489999771118164,0.030893715928240972
4671,2004-09-16,27.26000022888184,27.35000038146973,27.170000076293945,27.21999931335449,35951500.0,0.0025744646358702994,-1.571444141689424,-0.23529939750253817,46.153839883798604,50.68809218108656,0.07829290772109232,0.059850622582843016,0.4928506496917393,-0.16059894723604984,5.8423178625602254,0.1800003051757848,0.07303889490960458,-0.06499986648559286,-0.3436806419758476,0.21368090900466186,-0.20434025423071844,0.07434052125953272,0.3647205248870833,62.65066332076364,4.772301390315633,0.1393403877451271,9,-0.07999992370605824,-0.050000190734866834,0.9449992179870605,0.6099996566772461,0.4799995422363246,3,0.01980920776393047,1.0800177003302678,27.190000534057614,1.285722070844643,27.440000534057614,3.6111273000853013,27.25,0.01980920776393047
4672,2004-09-17,27.51000022888184,27.53000068664551,27.26000022888184,27.38999938964844,65283000.0,0.009170946364671195,2.3749687079046815,2.9999523173750156,50.97278430423758,50.748694784063304,-0.21115702045785056,-0.1680495000489195,0.24366680132055052,-0.4104562913801324,6.305018911176188,0.2700004577636719,0.09043698693168523,0.16550016403198597,-0.10729993925200532,0.43830026731597727,0.02910011238999033,0.3019002156739816,0.09702610523406818,92.77114801716198,34.16864845585525,0.13640005164199515,9,-0.3550004959106481,-0.30000019073486683,0.6949992179870605,0.3649997711181605,0.11999893188476207,4,0.01744818386923863,-1.571444141689424,27.26000022888184,1.0800177003302678,27.190000534057614,1.285722070844643,27.440000534057614,0.01744818386923863
4673,2004-09-20,27.51000022888184,27.649999618530273,27.32999992370605,27.440000534057614,51513600.0,0.0,-1.2068874799399878,0.5833267106414007,54.35686387792978,50.55740530254465,-0.1658958321626116,-0.15139650877871702,0.23740739823321988,-0.40999283697016864,6.662158401480511,0.3199996948242223,0.06293763374156569,0.15000019073486826,-0.12345712057567226,0.4234575020454088,0.013271535079599772,0.28672884639013674,-0.7700004577636754,72.54915160422958,12.918859207867499,0.1367286556552698,9,-0.31500053405762074,-0.30000019073486683,0.5299997329711879,0.3649997711181605,0.38999938964843395,0,0.03271536208805226,2.3749687079046815,27.51000022888184,-1.571444141689424,27.26000022888184,1.0800177003302678,27.190000534057614,0.03271536208805226
4674,2004-09-21,27.26000022888184,27.53000068664551,27.25,27.45000076293945,73874400.0,-0.009087604431843421,-1.6666606116202733,-2.71430517711134,49.24813943999994,50.96989504345547,0.07646888660713103,0.10559248372842589,0.477146819691459,-0.15044009956307391,7.114333846468746,0.28000068664551137,0.0038492671304339865,-0.10099983215331676,-0.372750366794417,0.17075070248778346,-0.23687509947386687,0.03487543516723335,-0.501800460815435,23.529565760489643,-35.18575223118617,0.13587526732055055,9,-0.06500053405762074,-0.050000190734866834,0.7474999427795375,0.6149997711181605,0.889999389648434,1,0.03374908542074051,-1.2068874799399878,27.51000022888184,2.3749687079046815,27.51000022888184,-1.571444141689424,27.26000022888184,0.03374908542074051
4675,2004-09-22,27.1200008392334,27.739999771118164,27.06999969482422,27.28000068664551,68409000.0,-0.005135707574210224,-4.153804395668887,0.8421020930583245,45.01847875277736,49.95342971968999,0.21738085238645155,0.2489022561556169,0.6143962399009162,-0.00032771017211530307,7.361117839052514,0.6700000762939453,0.013918576308249442,-0.23499927520752095,-0.5228220440247107,0.05282349360966876,-0.37891065961611403,-0.09108789079892787,-0.3439650741577154,7.462856524697316,-48.06998184407386,0.14391138440859433,9,0.11999893188476562,0.11999893188476562,0.8349990844726562,0.7549991607666016,0.889999389648441,2,0.05825958240459683,-1.6666606116202733,27.26000022888184,-1.2068874799399878,27.51000022888184,2.3749687079046815,27.51000022888184,0.05825958240459683
4676,2004-09-23,27.35000038146973,27.38999938964844,27.170000076293945,27.190000534057614,52155800.0,0.008480808817070473,-1.1999847412691804,-1.0000000000000222,45.01844005574253,48.614016864295564,-0.001838339476364581,0.0033213419067088523,0.36717658575902945,-0.21318563923356137,7.127309251139937,0.2699985504150426,-0.006947579929843073,0.005000209808354583,-0.2678018611364905,0.2778022807531997,-0.1314008256640662,0.14140124528077536,-0.5354060561523468,41.791142501701486,-8.658226446311431,0.1364010354724218,9,-0.11000061035156605,-0.11000061035156605,0.6049995422363246,0.5249996185302699,0.6199989318847585,3,0.0442412821790108,-4.153804395668887,27.1200008392334,-1.6666606116202733,27.26000022888184,-1.2068874799399878,27.51000022888184,0.0442412821790108
4677,2004-09-24,27.290000915527344,27.459999084472656,27.190000534057614,27.38999938964844,49859800.0,-0.0021937647204947064,1.2500079473567387,-0.6249910592947516,53.982310594232445,49.03180387511363,0.02995825261116636,0.0542905297817029,0.41728550473090564,-0.13973222125126483,6.904674975703538,0.2699985504150426,0.009816394417889285,-0.04749927520752095,-0.31753804907953764,0.22253949866449574,-0.1825186621435293,0.0875201117284874,-0.43839037237792766,32.835999350932184,-19.204912607637716,0.13501938693600904,9,0.11499881744384766,-0.05000114440917969,0.5774993896484375,0.6249990463256836,0.7899990081787074,4,0.016489514125841653,-1.1999847412691804,27.35000038146973,-4.153804395668887,27.1200008392334,-1.6666606116202733,27.26000022888184,0.016489514125841653
4678,2004-09-27,27.190000534057614,27.31999969482422,27.1299991607666,27.170000076293945,47813600.0,-0.0036643597696924823,-2.799923707800877,-0.20000762951090573,45.971559696885066,48.12882399738871,0.13471991056576726,0.14021506338162837,0.5186022354486788,-0.026403447619461673,6.517401425345614,0.1900005340576172,0.000780047434492559,-0.13399972915649627,-0.4052462361976161,0.13724677788462358,-0.2696229826770562,0.0016235243640636554,-0.30285442178944777,17.910570980405023,-33.0641771459475,0.13562325352055904,9,0.21499919891357777,0.04999923706055043,0.649999618530277,0.7399988174438512,1.0499992370605504,0,0.01618236918229754,1.2500079473567387,27.290000915527344,-1.1999847412691804,27.35000038146973,-4.153804395668887,27.1200008392334,0.01618236918229754
4679,2004-09-28,27.270000457763672,27.36000061035156,27.040000915527344,27.209999084472656,62055100.0,0.0029422553194087264,1.6666454740523422,3.000000000000533,50.23924012626832,48.99573963687462,0.031368216991801035,0.0609788930084747,0.4257235450940975,-0.09199544561469963,6.256748153706447,0.3199996948242152,-0.031554961301207385,-0.052499866485597124,-0.32463551548162783,0.21963578251043359,-0.1885676909836107,0.08356795801241645,-0.3487401991415062,32.857131179479076,-20.205480497050722,0.13606782449801497,9,0.11999988555908203,-0.030000686645507812,0.5699996948242188,0.7949991226196289,1.1999988555908168,1,0.023102279068251574,-2.799923707800877,27.190000534057614,1.2500079473567387,27.290000915527344,-1.1999847412691804,27.35000038146973,0.023102279068251574
4680,2004-09-29,27.57999992370605,27.690000534057614,27.229999542236328,27.26000022888184,61529300.0,0.01136778367211666,-1.4210510465291184,5.333206179668011,56.30251225352681,50.12336990017775,-0.24305151503802236,-0.23923370669441013,0.09425400473959655,-0.38276402077949,6.102961749471782,0.4600009918212855,-0.021657249394920086,0.24349956512450888,-0.05160231914723212,0.5386014493962499,0.0959486229886366,0.39105050726038115,-0.6259900845840463,83.07681924486548,26.103052059075424,0.14755094213587056,9,-0.18999958038329723,-0.3400001525878871,0.20000028610229847,0.5549993515014684,1.4200000762939489,2,0.020667139100833953,1.6666454740523422,27.270000457763672,-2.799923707800877,27.190000534057614,1.2500079473567387,27.290000915527344,0.020667139100833953
4681,2004-09-30,27.649999618530273,27.790000915527344,27.520000457763672,27.59000015258789,71218000.0,0.0025380600078992455,-1.7000200272752415,0.1874985098824637,53.57142857142854,50.41210815208785,-0.2815164777021515,-0.30436084867348256,-0.01425353525965889,-0.4275017112121837,6.5587933373821965,0.2700004577636719,-0.03559931561466101,0.3004992485046394,-0.02578572983916061,0.6267842268484394,0.1373567593327394,0.4636417376765394,-0.6645501821284228,81.33316040039062,25.539114190141618,0.16314248917189936,9,-0.2349987030029297,-0.38499927520751953,0.1275005340576172,0.4849996566772461,1.659999847412113,3,0.013019913754729329,-1.4210510465291184,27.57999992370605,1.6666454740523422,27.270000457763672,-2.799923707800877,27.190000534057614,0.013019913754729329
4682,2004-10-01,28.25,28.31999969482422,27.78000068664551,27.81999969482422,66302800.0,0.021699833263925994,-1.1176501387507356,7.166735543758146,69.23078051686228,52.06476555641369,-0.8554709113137946,-0.9009346759736268,-0.6510969426767375,-1.0008897167020194,7.490378206260146,0.6700000762939453,0.020773284130811476,0.8689996719360344,0.3614611131094456,1.3765382307626233,0.61523039252274,1.1227689513493289,-1.2162774748506209,94.53126862646926,37.822406397226786,0.25376927941329414,10,-0.5699996948242188,-0.7200002670288086,-0.4225001335144043,-0.03999996185302379,1.0300006866455114,4,-0.009911528730814578,-1.7000200272752415,27.649999618530273,-1.4210510465291184,27.57999992370605,1.6666454740523422,27.270000457763672,-0.009911528730814578
4683,2004-10-04,28.1200008392334,28.459999084472656,28.06999969482422,28.440000534057614,62016200.0,-0.0046017402041275135,1.166682561380085,-0.7441848086442671,63.385848057731096,53.63562206949493,-0.7038621550625201,-0.7287526939270137,-0.5289402715165501,-0.8449236197782355,8.339545100652058,0.3899993896484375,0.06262288375067016,0.6885004997253432,0.0999690568061915,1.277031942644495,0.3942347782657656,0.9827662211849209,-0.9833761405100319,76.05643072823202,21.898802984083076,0.294265721459576,10,-0.37000083923339844,-0.5200014114379883,-0.4400010108947754,0.25499916076660156,1.6499996185302734,0,-0.001422507622102831,-1.1176501387507356,28.25,-1.7000200272752415,27.649999618530273,-1.4210510465291184,27.57999992370605,-0.001422507622102831
4684,2004-10-05,28.3799991607666,28.45000076293945,28.10000038146973,28.149999618530273,58017700.0,0.009246028228080627,-1.121227183927315,-0.7187492549412378,73.33334829295715,56.78171868507047,-0.8809192010486449,-0.9575092041492965,-0.8142314378281164,-1.0771795061338274,9.234602029184732,0.35000038146971946,0.08128828224116091,0.8974988937377937,0.17379905304875365,1.6211987344268337,0.5356489733932719,1.2593488140823155,-1.111037023468306,93.4959387415216,37.72048158089895,0.3618499203445203,10,-0.6299991607666016,-0.7799997329711914,-0.8224992752075195,-0.0049991607666015625,1.3500003814697266,1,-0.004933030084157908,1.166682561380085,28.1200008392334,-1.1176501387507356,28.25,-1.7000200272752415,27.649999618530273,-0.004933030084157908
4685,2004-10-06,28.53000068664551,28.54999923706055,28.229999542236328,28.38999938964844,56999600.0,0.005285466184448584,2.5555838128238944,0.6087025027781002,74.14452060953975,60.0179498577146,-0.9050548812997548,-1.0619329414686298,-0.981211940811594,-1.200839439957786,10.487226025943219,0.3199996948242223,0.09646190404990662,0.9840003967285185,0.13115651810529982,1.836844275351737,0.5575784574169091,1.4104223360401278,-1.1419348546297812,98.05839086249297,41.370011606378256,0.42642193931160977,10,-0.735000610351566,-0.8850011825561559,-0.985000610351566,-0.16000080108642578,1.4499988555908168,2,-0.0021030975060266632,-1.121227183927315,28.3799991607666,1.166682561380085,28.1200008392334,-1.1176501387507356,28.25,-0.0021030975060266632
4686,2004-10-07,28.170000076293945,28.59000015258789,28.15999984741211,28.540000915527344,38401500.0,-0.012618317619602304,-1.2051224367031343,-2.64283865342434,62.04380222589134,60.913671150121154,-0.4654523201160288,-0.66598235759351,-0.6472369051140809,-0.8124910864541874,11.713801729633422,0.43000030517578125,0.14133537186362588,0.5794998168945327,-0.30711322217498704,1.4661128559640524,0.1361932973597746,1.0228063364292908,-0.6425022356728363,48.148104541611794,-3.811800731421151,0.4433065195347592,10,-0.3549995422363281,-0.505000114440918,-0.625,0.19999980926514027,1.7999992370605433,3,0.029463965972954753,2.5555838128238944,28.53000068664551,-1.121227183927315,28.3799991607666,1.166682561380085,28.1200008392334,0.029463965972954753
4687,2004-10-08,27.989999771118164,28.32999992370605,27.96999931335449,28.10000038146973,49556600.0,-0.006389787173882833,-3.799959310309523,0.297298272564666,58.21917539779989,62.27451733911168,-0.19636486522282937,-0.470737643497138,-0.4926665804282102,-0.5997924565140842,12.875759517128865,0.3600006103515625,0.21293511466336668,0.3744995117187493,-0.5282322776379758,1.2772313010754743,-0.07686638295961501,0.8258654063971136,-0.3137516068217039,3.2258759179108414,-44.22406080934111,0.451365894678363,10,-0.17499923706054688,-0.3249998092651367,-0.44499969482421875,0.3800001144409215,-0.600000381469723,4,0.04715968937542758,-1.2051224367031343,28.170000076293945,2.5555838128238944,28.53000068664551,-1.121227183927315,28.3799991607666,0.04715968937542758
4688,2004-10-11,28.059999465942386,28.21999931335449,27.93000030517578,28.20000076293945,44691000.0,0.0025008822935559394,2.2222398830149968,1.2727320016644803,64.5985376054262,63.86999483679588,-0.14525185864070522,-0.5027173780196996,-0.5881295508718338,-0.6409852792052497,12.94657495075621,0.2899990081787074,0.27560332171162827,0.40399923324585174,-0.5023614937047078,1.3103599601964113,-0.04918113022942805,0.8571795967211315,-0.2558260232851275,19.696847094183124,-29.507412906948463,0.4531803634752806,10,-0.149999618530277,-0.394999504089359,-0.5124993324279821,0.3100004196166992,-0.9399986267089879,0,0.04347830520039353,-3.799959310309523,27.989999771118164,-1.2051224367031343,28.170000076293945,2.5555838128238944,28.53000068664551,0.04347830520039353
4689,2004-10-12,28.03000068664551,28.15999984741211,27.809999465942386,27.82999992370605,56412900.0,-0.0010690940793953718,-1.9166494476675446,-1.428563643547214,67.30039539450965,65.09198185246065,0.004347366102535943,-0.4492860566925181,-0.5854347929826922,-0.5787085295446843,12.872748677633993,0.350000381469723,0.3200885904153452,0.3445004463195822,-0.5706229972592993,1.2596238898984637,-0.11306127546986033,0.8020621681090248,0.5599994659423793,28.205259876022577,-25.19344826802281,0.45756172178944104,10,0.024999618530269885,-0.365000724792484,-0.48250055313110707,0.3399991989135742,-0.860000610351566,1,0.0620763370850419,2.2222398830149968,28.059999465942386,-3.799959310309523,27.989999771118164,-1.2051224367031343,28.170000076293945,0.0620763370850419
4690,2004-10-13,28.03000068664551,28.270000457763672,27.940000534057614,28.190000534057614,49500700.0,0.0,1.0625014901175627,-0.7999961853172223,64.1666865349004,66.26923273729085,0.08369415864680008,-0.40383344951853317,-0.5987946750738153,-0.5478592325008727,12.595262840206377,0.32999992370605824,0.4008624885383085,0.3025004386901884,-0.5937810539197237,1.1987819313001005,-0.14564030761476943,0.7506411849951462,0.5443994522094684,28.205259876022577,-25.560358805443766,0.44814074630495626,10,0.15499973297118785,-0.365000724792484,-0.547500610351566,0.3399991989135742,-0.9600009918212926,2,0.06064926200307785,-1.9166494476675446,28.03000068664551,2.2222398830149968,28.059999465942386,-3.799959310309523,27.989999771118164,0.06064926200307785
4691,2004-10-14,27.79999923706055,28.15999984741211,27.79999923706055,28.040000915527344,41548700.0,-0.008205545627922195,-1.9999841055392789,1.5000119209403682,59.92214751154057,65.234940181144,0.37683934397253793,-0.13839809800481007,-0.3847788097571261,-0.29058748628368036,12.130358155658119,0.36000061035155895,0.46677156254405716,0.045499038696291905,-0.8236072573430597,0.9146053347356435,-0.3890541093233857,0.4800521867159695,0.7591128883361762,0.0,-54.08270883939837,0.43455314801967615,10,0.3950004577636683,-0.13499927520752308,-0.3499989509582555,0.5700006484985352,-0.9399986267089915,3,0.07841727931666953,1.0625014901175627,28.03000068664551,-1.9166494476675446,28.03000068664551,2.2222398830149968,28.059999465942386,0.07841727931666953
4692,2004-10-15,27.989999771118164,28.239999771118164,27.81999969482422,27.96999931335449,49828500.0,0.006834551772372688,-1.625002980235081,-0.08333465787174774,65.03758050660903,65.41846600879711,0.16324634227004609,-0.30629855661162253,-0.5718006345660314,-0.4498603105013004,12.308414596544603,0.44000053405761363,0.5019745866375693,0.21149959564208842,-0.6556860721222506,1.0786852634064275,-0.2220932382400811,0.6450924295242579,0.5387478387451168,40.42554054931453,-17.479526408685636,0.4335928338821691,10,0.2049999237060547,-0.3249998092651367,-0.5924997329711914,0.3800001144409215,-1.3400001525878906,4,0.07073953406314115,-1.9999841055392789,27.79999923706055,1.0625014901175627,28.03000068664551,-1.9166494476675446,28.03000068664551,0.07073953406314115
4693,2004-10-18,28.40999984741211,28.45000076293945,27.979999542236328,28.06999969482422,50350700.0,0.015005361905266135,1.2380904805587807,16.999618539001368,68.99998982747391,64.93698173485453,-0.23612209964258213,-0.6908352759492011,-0.9713073184565495,-0.8418072762237401,13.05975630985207,0.47000122070312145,0.5560906073979872,0.5864996910095215,-0.3147569538979589,1.4877563359170018,0.13587136855578308,1.03712801346326,0.08959782753906254,93.84602744228131,31.418764208425635,0.45062832245373935,10,-0.21500015258789062,-0.744999885559082,-1.0124998092651367,-0.03999996185302379,-1.879999160766598,0,-0.03590286741436155,-1.625002980235081,27.989999771118164,-1.9999841055392789,27.79999923706055,1.0625014901175627,28.03000068664551,-0.03590286741436155
4694,2004-10-19,28.18000030517578,28.59000015258789,28.170000076293945,28.53000068664551,57026500.0,-0.008095724867005938,-1.2702655332573831,-1.0294124246878225,60.27397886631644,63.39581043005194,-0.04187998992507502,-0.40936609450445616,-0.724354015593967,-0.5854459289268235,13.751438327451085,0.4200000762939453,0.5096228597509054,0.3105001449584961,-0.5631482241107442,1.1841485140277364,-0.12632403957612226,0.7473243294931144,-0.3800010681152308,48.1013452828182,-11.229999362339228,0.43682418453461946,10,0.0149993896484375,-0.36499977111816406,-0.9250001907348633,0.13499927520751953,-1.5400009155273402,1,-0.03761531066228174,1.2380904805587807,28.40999984741211,-1.625002980235081,27.989999771118164,-1.9999841055392789,27.79999923706055,-0.03761531066228174
4695,2004-10-20,28.70000076293945,28.75,28.1200008392334,28.21999931335449,69078100.0,0.018452819451111324,1.17241118495691,-1.3714312183584692,65.57864811464003,63.78857108435734,-0.5981297028801542,-0.8484270359121204,-1.2384171575817184,-1.0765915497932532,15.249875742810163,0.6299991607666016,0.5047264658625217,0.7515006065368617,-0.12252866272053708,1.6255298757942604,0.3144859719081623,1.188515241165561,-0.8842015075683527,94.73692664142237,36.611129412511666,0.4370146346286997,10,-0.42500114440917613,-0.8050003051757777,-1.4725008010864222,-0.3850011825561488,-2.1000003814697195,2,-0.053310127037390465,-1.2702655332573831,28.18000030517578,1.2380904805587807,28.40999984741211,-1.625002980235081,27.989999771118164,-0.053310127037390465
4696,2004-10-21,28.559999465942386,28.88999938964844,28.46999931335449,28.809999465942386,94988500.0,-0.004878093842347497,1.0487816224565145,-0.5208317604377352,55.32644809294754,63.46715693937375,-0.44364301069505174,-0.64626191348896,-1.0839892191983687,-0.9088952467202809,16.932964592980095,0.4200000762939524,0.4447056450272555,0.550999355316165,-0.3160802637397566,1.4180789743720865,0.11745954578820417,0.9845391648441257,-0.7068321807861331,69.15887683872036,14.992132009056206,0.43353980952796006,10,-0.21500015258789062,-0.5949993133544957,-1.332499504089359,-0.24499988555908558,-1.7899990081787145,3,-0.05217086130883797,1.17241118495691,28.70000076293945,-1.2702655332573831,28.18000030517578,1.2380904805587807,28.40999984741211,-0.05217086130883797
4697,2004-10-22,27.739999771118164,28.34000015258789,27.57999992370605,28.29999923706055,101912800.0,-0.0287114744453012,1.3749959021889873,2.2399978637695455,44.72221074281646,61.258676176861556,0.3767881264580275,0.22048342654018072,-0.241707784672478,-0.06377159807901478,17.735803606205117,0.9799995422363352,0.34348281395276814,-0.29150028228759695,-1.10149767722379,0.5184971126485962,-0.6964989797556953,0.11349841518050141,1.149999618530277,12.213733789350206,-37.56545770263137,0.40499869746809664,10,0.49499988555908203,0.22500038146972656,-0.5449995994567871,0.5749998092651367,-0.9300003051757777,4,-0.03172311348332546,1.0487816224565145,28.559999465942386,1.17241118495691,28.70000076293945,-1.2702655332573831,28.18000030517578,-0.03172311348332546
4698,2004-10-25,27.6299991607666,27.770000457763672,27.54999923706055,27.670000076293945,61529500.0,-0.003965414969689052,-1.2000038146827563,0.0714302744200458,39.130449204885466,58.1286821557922,0.46866369347733183,0.38487027585971134,-0.1147576008841753,0.07064906141926741,18.69944954348817,0.22000122070312145,0.29880252335270896,-0.4235008239746101,-1.15761060211522,0.31060895416599976,-0.7905557130449132,-0.05644593490430694,1.2600002288818395,5.970142880323586,-36.697900901036995,0.36705488907030415,10,0.5900001525878942,0.33500099182128906,-0.44749927520751953,0.6850004196166992,-0.37999916076660156,0,-0.03546867795884279,1.3749959021889873,27.739999771118164,1.0487816224565145,28.559999465942386,1.17241118495691,28.70000076293945,-0.03546867795884279
4699,2004-10-26,27.899999618530273,27.899999618530273,27.6299991607666,27.709999084472656,76966600.0,0.009772003835130771,1.8421020930582743,-4.749904634751097,41.1764643026964,55.57421301888065,0.19923499179776272,0.17337688460061784,-0.3665782374539681,-0.16928127850668773,19.435095281539823,0.2700004577636719,0.28336078088738503,-0.18500032424926616,-0.8256747134661317,0.45567406496759943,-0.5053375188576972,0.13533687035916486,0.9363997650146523,26.119428478704332,-9.14793424257525,0.3203371946084325,10,0.3199996948242223,0.06500053405761719,-0.6974997520446777,0.41499996185302734,-0.8099994659423828,1,-0.04910390504001494,-1.2000038146827563,27.6299991607666,1.3749959021889873,27.739999771118164,1.0487816224565145,28.559999465942386,-0.04910390504001494
4700,2004-10-27,28.149999618530273,28.35000038146973,27.57999992370605,27.86000061035156,72392600.0,0.008960573599218202,1.2318836573519916,1.5263062791748419,49.71097628605354,54.43963843827098,-0.035708182356266605,-0.03344541858294292,-0.5938290195285276,-0.38841019594055126,20.21487516528478,0.770000457763679,0.24817313423659826,0.036499691009520774,-0.5586840316599755,0.631683413679017,-0.26109217032522736,0.3340915523442689,0.6349437591552771,44.77614277214562,10.678003541158446,0.29759186133474874,10,0.0699996948242223,-0.1849994659423828,-0.9474997520446777,0.16499996185302734,-0.9200000762939453,2,-0.053641216672978054,1.8421020930582743,27.899999618530273,-1.2000038146827563,27.6299991607666,1.3749959021889873,27.739999771118164,-0.053641216672978054
4701,2004-10-28,28.01000022888184,28.540000915527344,27.899999618530273,28.11000061035156,63059600.0,-0.004973335401264989,-2.99998807913073,-0.3448300809639091,50.29240418367205,52.801285513500204,0.15333760816086794,0.14219771842887852,-0.4454557202328182,-0.22570462809716219,20.890855864770547,0.6400012969970703,0.20376634464100007,-0.12149972915648988,-0.6781924123890839,0.43519295407610414,-0.3998460707727851,0.15684661245980536,0.7255453831787122,46.464667871441236,8.111863461996705,0.27834634161629634,10,0.20999908447265625,-0.045000076293948865,-0.7700004577636754,0.3049993515014613,-0.6800003051757884,3,-0.050339158725112076,1.2318836573519916,28.149999618530273,1.8421020930582743,27.899999618530273,-1.2000038146827563,27.6299991607666,-0.050339158725112076
4702,2004-10-29,27.96999931335449,28.149999618530273,27.79999923706055,28.1200008392334,80010100.0,-0.0014280940807027687,2.3333514986375685,1.5000095367069266,48.67256537585974,50.542682796654184,0.21255559517171818,0.1688006271019873,-0.3864122207108487,-0.1657140366425871,20.274151976395732,0.350000381469723,0.17130532629862572,-0.14750061035156747,-0.7057265994870008,0.41072537878386584,-0.4266136049192859,0.13161238421615096,0.7181244437060634,42.424178203858055,1.6408195096984528,0.27911299456771704,10,0.2500000000000071,-0.00499916076659801,-0.7299995422363246,0.34500026702881215,-0.8999996185302699,4,-0.04290307061315757,-2.99998807913073,28.01000022888184,1.2318836573519916,28.149999618530273,1.8421020930582743,27.899999618530273,-0.04290307061315757
4703,2004-11-01,28.07999992370605,28.28000068664551,27.959999084472656,28.15999984741211,72930900.0,0.0039328070451201125,-1.0000000000000222,0.5333273994201829,50.72044905627595,49.481179484427464,0.05679427348672306,0.0586569680847191,-0.47827844476262626,-0.2528066373572422,19.442306749228326,0.3200016021728551,0.16972921586903666,-0.035499954223634944,-0.5939747951504266,0.5229748867031567,-0.3147373746870308,0.2437374662397609,0.5625988525545011,52.08327952363998,9.307812272318948,0.2792374204633965,11,0.1399993896484446,-0.11499977111816051,-0.7575001716613734,0.23499965667724965,-0.7199993133544922,0,-0.045227936652930345,2.3333514986375685,27.96999931335449,-2.99998807913073,28.01000022888184,1.2318836573519916,28.149999618530273,-0.045227936652930345
4704,2004-11-02,28.239999771118164,28.46999931335449,28.03000068664551,28.26000022888184,89417100.0,0.005698000279445781,1.0,0.2500059604701952,52.89254548205934,48.07161252525183,-0.10482285569478833,-0.11844161900071981,-0.6192002867771649,-0.3935256800765572,18.692674010757823,0.43999862670897727,0.14097327840506324,0.13149986267089986,-0.41642590335019847,0.6794256286919982,-0.14246302033964753,0.40546274568144725,0.3588950235743873,68.74991307664963,23.134568821098895,0.2739628830105486,11,-0.020000457763668322,-0.27499961853027344,-0.9175000190734863,0.07499980926513672,-1.010000228881836,1,-0.03505664940304509,-1.0000000000000222,28.07999992370605,2.3333514986375685,27.96999931335449,-2.99998807913073,28.01000022888184,-0.03505664940304509
4705,2004-11-03,28.46999931335449,28.649999618530273,28.309999465942386,28.649999618530273,79666700.0,0.008144459776927793,2.777773068282926,8.999809269500773,59.2286436240224,48.50518980648238,-0.4144645014119206,-0.372252366513397,-0.8270558616970725,-0.6047869548987315,17.817359859468567,0.4099998474121094,0.06329404544596073,0.36449947357177237,-0.17428990419408663,0.9032888513376314,0.09510478468884287,0.6338941624547019,-0.9200000762939382,78.82350301248701,26.304683870376067,0.26939468888293033,11,-0.3699998855590785,-0.4099998474121058,-1.1549992561340297,-0.15499973297118785,-1.3899993896484375,2,-0.04847204756057999,1.0,28.239999771118164,-1.0000000000000222,28.07999992370605,2.3333514986375685,27.96999931335449,-0.04847204756057999
4706,2004-11-04,29.0,29.0,28.3799991607666,28.3799991607666,87867700.0,0.01861611167643762,1.0,-3.4444432670706733,62.720395882628495,50.504988155350375,-0.9783739091747705,-0.8821095139858741,-1.3382911044291887,-1.1209204609041663,17.36365937775363,0.6200008392333984,0.04757960588663934,0.8530001640319824,0.1817214577722197,1.5242788702917451,0.5173608109021011,1.1886395171618638,-1.4280007553100553,100.0,44.05325493422595,0.33563935312988186,11,-0.7250003814697266,-0.7399997711181641,-1.684999942779541,-0.6850004196166992,-1.75,3,-0.0610344985435749,2.777773068282926,28.46999931335449,1.0,28.239999771118164,-1.0000000000000222,28.07999992370605,-0.0610344985435749
4707,2004-11-05,29.309999465942386,29.36000061035156,29.03000068664551,29.209999084472656,95337700.0,0.010689636756634036,2.2999551779056144,0.16129071953092167,61.65801854277675,53.008051415116064,-1.1647326590706193,-1.1469523009587057,-1.6219898732686673,-1.4136722862569542,17.763266132924034,0.36000061035155895,-0.02887818089696026,1.0969996452331578,0.2532959193272859,1.9407033711390298,0.6751477822802237,1.518851508186092,-1.680880191040039,96.42849357769218,43.40545819760527,0.42185186295293525,11,-0.8399991989135813,-0.8549995422363317,-1.9699988365173375,-0.9949998855590856,-2.0799999237060582,4,-0.0675537215391987,1.0,29.0,2.777773068282926,28.46999931335449,1.0,28.239999771118164,-0.0675537215391987
4708,2004-11-08,29.28000068664551,29.479999542236328,29.1299991607666,29.18000030517578,112802100.0,-0.0010234998240696846,-2.499957085228736,1.0,65.02732041096573,55.6581465382571,-0.9790220262234328,-1.0760367182513342,-1.5661414335958028,-1.373610435461888,18.382232206902003,0.35000038146972656,-0.05235179764380149,1.0060008049011273,0.04115748719453194,1.9708441226077227,0.5235791460478296,1.488422463754425,-1.5470285316162098,86.20696459037374,31.216291967781032,0.48242165885329763,11,-0.75000095367432,-0.7650012969970739,-1.675000667572025,-0.9650011062622106,-2.1700000762939524,0,-0.07547817418014147,2.2999551779056144,29.309999465942386,1.0,29.0,2.777773068282926,28.46999931335449,-0.07547817418014147
4709,2004-11-09,29.770000457763672,29.88999938964844,29.35000038146973,29.43000030517578,100401000.0,0.016734964468141156,-1.1599960327148744,3.399988555951738,64.73828347080605,57.32784733656293,-1.3140533415091191,-1.506221025670996,-2.0189066777303886,-1.859856593068443,19.631927440328155,0.6099987030029297,0.04503417000744392,1.4090005874633782,0.24380490588509574,2.5741962690416607,0.826402746674237,1.9915984282525194,-1.8972661117578085,92.40513052663324,40.688852698609,0.5825978407891418,11,-0.9250011444091761,-1.0500011444091761,-2.095000743865967,-1.7500009536743164,-2.6100006103515625,1,-0.08095397414693728,-2.499957085228736,29.28000068664551,2.2999551779056144,29.309999465942386,1.0,29.0,-0.08095397414693728
4710,2004-11-10,29.729999542236328,30.0,29.690000534057614,29.920000076293945,84097700.0,-0.0013436652641002356,-1.2963046687906297,-0.558824849375624,66.57223581740669,59.13671751808901,-1.1469767794432215,-1.404331119916094,-1.9413683540663804,-1.8162965599761414,20.704467253664454,0.30999946594238637,0.18504770843505014,1.2839997291564949,-0.019363085337865016,2.5873625436508547,0.6323183219093131,1.9356811364036766,-1.6555386918662052,83.33331371041518,32.426197280778815,0.6516814072471803,11,-0.8299999237060547,-0.9549999237060547,-2.054999828338623,-1.9549999237060547,-2.770000457763672,2,-0.08409014592981545,-1.1599960327148744,29.770000457763672,-2.499957085228736,29.28000068664551,2.2999551779056144,29.309999465942386,-0.08409014592981545
4711,2004-11-11,29.979999542236328,30.07999992370605,29.81999969482422,29.88999938964844,87358900.0,0.0084090145929816,-1.2608760552634326,-0.47368368217636037,87.83782129309164,63.48841262000367,-1.2160228696375448,-1.5627605784704528,-2.1530534018658507,-2.0602895513467843,22.35987144499051,0.350000381469723,0.3169853281498831,1.424999713897705,-0.008971792300037862,2.858971220095448,0.7080139607988336,2.1419854669965765,-1.6744739939106204,90.47614722562344,33.24220706588121,0.7169857530988714,11,-0.9600000381469727,-1.1649999618530273,-2.2599997520446777,-2.2049999237060547,-3.0299987792968786,3,-0.09673114285557971,-1.2963046687906297,29.729999542236328,-1.1599960327148744,29.770000457763672,-2.499957085228736,29.28000068664551,-0.09673114285557971
4712,2004-11-12,29.96999931335449,30.20000076293945,29.79999923706055,30.15999984741211,162269000.0,-0.0003335633433799723,1.9629483113048523,-2.11111346585864,90.90908484631821,67.95381659667503,-0.997372140740655,-1.4723038540030835,-2.1114792215873415,-2.044439125027541,23.931749077251887,0.40000152587889914,0.40388161956137836,1.3159995079040492,-0.22326083404161068,2.855259849849709,0.5463693369312175,2.085629678876881,-1.416047352475534,78.50456960831667,14.175305163904198,0.7696301709728304,11,-0.8549985885620082,-1.0949993133544886,-2.2299990653991664,-2.194999694824215,-2.89999961853027,4,-0.09075740325901405,-1.2608760552634326,29.979999542236328,-1.2963046687906297,29.729999542236328,-1.1599960327148744,29.770000457763672,-0.09075740325901405
4713,2004-11-15,27.38999938964844,27.5,27.20000076293945,27.34000015258789,104468000.0,-0.08608608551273511,1.2222128032326236,-0.2631531395874253,45.0676961184165,67.0843888896036,1.6477351332374255,1.0828820385849909,0.4872071626088079,0.5250307689610452,23.90081436628761,2.769998550415039,0.44359581688505045,-1.2130003929138162,-2.850740969137476,0.42474018330984364,-2.0318706810256444,-0.39413010480198807,2.8100013732910085,6.333287556966383,-60.23385206793043,0.8188702881118296,11,1.3100013732910085,1.3100013732910085,0.3500008583068812,0.3850002288818324,-0.4200000762939524,0,-0.005841542569459901,1.9629483113048523,29.96999931335449,-1.2608760552634326,29.979999542236328,-1.2963046687906297,29.729999542236328,-0.005841542569459901
4714,2004-11-16,27.1200008392334,27.34000015258789,27.04999923706055,27.32999992370605,64522600.0,-0.009857559563038354,1.5217521105268959,-4.200045777065321,40.0770804254528,64.95643742309586,1.9468906990965138,1.3379961176723185,0.7650805608292117,0.7799482666753548,23.59725975125903,0.3400001525878906,0.4903407912086948,-1.4299989700317397,-3.1894605976745147,0.3294626576110353,-2.309729783853129,-0.5502681562103504,3.079999923706051,2.2222720083704237,-64.32939741539278,0.8797308138213878,11,1.5049991607666016,1.5049991607666016,0.6674990653991699,0.654998779296875,-0.11000061035155895,1,-0.0003687399916069145,1.2222128032326236,27.38999938964844,1.9629483113048523,29.96999931335449,-1.2608760552634326,29.979999542236328,-0.0003687399916069145
4715,2004-11-17,27.170000076293945,27.35000038146973,27.059999465942386,27.25,58830700.0,0.001843629628071941,1.0714300311305256,0.38095367847412087,41.76470192245838,62.62802698307697,1.8920647613537618,1.2305888777862322,0.7269233337874539,0.7196360715057253,22.91134129838337,0.29000091552734375,0.5246775536821957,-1.303499698638916,-3.1655559283733297,0.5585565310954976,-2.234527813506123,-0.3724715837717092,2.9040006256103474,3.809548606485605,-62.58621838574757,0.931028114867206,11,1.4549999237060547,1.4549999237060547,0.690000057220459,0.6049995422363281,-0.3199996948242152,2,-0.0003680614226631018,1.5217521105268959,27.1200008392334,1.2222128032326236,27.38999938964844,1.9629483113048523,29.96999931335449,-0.0003680614226631018
4716,2004-11-18,27.06999969482422,27.170000076293945,27.0,27.1299991607666,63249900.0,-0.0036805440260920808,1.4285500197544994,0.7499940395298381,41.27906998234967,60.36369936525173,1.8880529126963879,1.278803676132604,0.8372030955206142,0.8051245365837971,21.918472283241684,0.1700000762939453,0.536422785854132,-1.3290000915527358,-3.2929262867151365,0.634926103609665,-2.310963189133936,-0.3470369939715354,2.8830409484863253,2.1874899417185945,-64.46288521763383,0.9819630975811999,11,1.5300006866455078,1.5300006866455078,0.8550004959106445,0.5950002670288086,-0.11999893188476918,3,-0.004063561566001628,1.0714300311305256,27.170000076293945,1.5217521105268959,27.1200008392334,1.2222128032326236,27.38999938964844,-0.004063561566001628
4717,2004-11-19,26.86000061035156,27.06999969482422,26.84000015258789,27.03000068664551,85808600.0,-0.007757631578873325,-1.190461485363439,2.8333598245224825,38.40304044633441,57.40544603584826,1.915396396431202,1.496206411508826,1.048483357184704,0.9982852219958467,23.532335031875988,0.22999954223632812,0.49590041536526286,-1.4949992179870648,-3.558021859532449,0.5680234235583193,-2.5265105387597586,-0.463487897214371,2.9158575943603537,3.0303730890379845,-62.75844749623102,1.0315113207726923,11,1.659999847412113,1.659999847412113,1.069999217987064,0.8049993515014684,0.03999900817871449,4,0.0033507129762762045,1.4285500197544994,27.06999969482422,1.0714300311305256,27.170000076293945,1.5217521105268959,27.1200008392334,0.0033507129762762045
4718,2004-11-22,26.649999618530273,26.81999969482422,26.10000038146973,26.75,92410800.0,-0.00781835394822561,4.999999999999971,0.5882372740634115,35.028240267129505,54.104330124328634,1.9144207006082787,1.717058343021943,1.2650888051082667,1.1889380269430632,25.462667863556867,0.7600002288818288,0.3821693407795692,-1.6560002326965346,-3.8348302560221725,0.5228297906291033,-2.7454152443593536,-0.5665852210337157,2.8909899420117178,43.999938964843466,-20.529719727170146,1.0894150116628185,11,1.5000009536743164,1.5000009536743164,1.2800002098083496,1.015000343322754,0.11000061035156605,0,0.01575985299459104,-1.190461485363439,26.86000061035156,1.4285500197544994,27.06999969482422,1.0714300311305256,27.170000076293945,0.01575985299459104
4719,2004-11-23,26.53000068664551,26.70000076293945,26.399999618530273,26.520000457763672,70459700.0,-0.004502774243993812,-1.3999908447963827,-0.10000190734139242,31.346156103372564,50.19032126721374,1.7058852978577441,1.8226037182495922,1.3843087423746638,1.2896525778003145,27.48349185800434,0.30000114440917613,0.23572749184799946,-1.7074992179870563,-4.021992149839011,0.6069937138648989,-2.8647456839130356,-0.5502527520610769,2.666889955989255,34.4000244140625,-27.151624710972598,1.1572464659259785,11,1.6199998855590785,1.6199998855590785,1.3999991416931117,1.134999275207516,0.18999862670897727,1,0.016584945922389682,4.999999999999971,26.649999618530273,-1.190461485363439,26.86000061035156,1.4285500197544994,27.06999969482422,0.016584945922389682
4720,2004-11-24,26.63999938964844,26.729999542236328,26.399999618530273,26.6200008392334,60069200.0,0.004146200533583055,2.300018119915695,1.9998092695018381,25.313775141714572,43.243205028171836,1.242094786016711,1.6798037009490336,1.2828526583860018,1.1695952716320086,28.58704482997719,0.3299999237060547,0.06547572820090153,-1.5220005035400348,-3.944505289730973,0.9005042826509033,-2.733252896635502,-0.3107481104445675,2.2472022268698204,50.46721141985229,-5.963997637443292,1.211252393095469,11,1.5100011825561488,1.5100011825561488,1.365000724792477,1.0250005722045863,0.10000038146972301,2,0.01388892070985448,-1.3999908447963827,26.53000068664551,4.999999999999971,26.649999618530273,-1.190461485363439,26.86000061035156,0.01388892070985448
4721,2004-11-26,26.60000038146973,26.81999969482422,26.54999923706055,26.559999465942386,24398700.0,-0.0015014643053727905,-7.999809269502075,2.0001907486882473,19.955627658026728,35.35948756280612,0.8406202535461169,1.6956918954010582,1.328848979269015,1.1979235967585389,29.314238541564098,0.2700004577636683,-0.16108449607042274,-1.4914995193481424,-4.012687561521311,1.029688522825026,-2.752093540434725,-0.23090549826155993,2.008481111543677,51.54642824136452,0.16739385639626647,1.2605940210865838,11,0.19999980926513317,1.5500001907348597,1.4849996566772425,1.144999504089352,0.2399997711181605,4,0.009398496105818,2.300018119915695,26.63999938964844,-1.3999908447963827,26.53000068664551,4.999999999999971,26.649999618530273,0.009398496105818
4722,2004-11-29,26.770000457763672,26.95000076293945,26.61000061035156,26.63999938964844,67079900.0,0.006390980220149389,-2.578974842893435,3.2499523173754596,23.010725871915383,32.90871309097267,0.18882118423085004,1.5085242368415628,1.1588858027400732,1.024467800732232,30.262771635887663,0.35000038146971946,-0.41149586727031107,-1.2614995002746596,-3.8510512581360032,1.328052257586684,-2.5562753792053314,0.033276378656012184,1.5876329240953666,78.82350301248776,30.534278260482154,1.2947758789306723,11,-0.04500007629394176,1.380000114440918,1.3849992752075195,1.044999122619629,0.01000022888183949,0,0.006723955999170528,-7.999809269502075,26.60000038146973,2.300018119915695,26.63999938964844,-1.3999908447963827,26.53000068664551,0.006723955999170528
4723,2004-11-30,26.809999465942386,27.01000022888184,26.70000076293945,26.75,75960400.0,0.0014941728612154481,-2.875043213923741,0.46153056134280235,14.761851347429882,30.095909860081235,0.0647010972408033,1.4424571122031438,1.1193892470892983,0.9776977897430719,30.95860591200621,0.3099994659423899,-0.775327281267419,-1.1580004692077601,-3.8042097979184284,1.4882088595029082,-2.4811051335630943,0.16510419514757402,1.321870615877721,67.21302248793076,23.49192141741227,1.3231046643553346,11,-0.08499908447265625,1.3400011062622035,1.290000438690182,1.0050001144409144,-0.059999465942386365,1,0.0033569621178926035,-2.578974842893435,26.770000457763672,-7.999809269502075,26.60000038146973,2.300018119915695,26.63999938964844,0.0033569621178926035
4724,2004-12-01,27.25,27.28000068664551,26.809999465942386,26.95000076293945,99889000.0,0.016411806893788183,1.6111134658584658,5.0000317894265995,23.04345194014894,28.015770973157966,-0.3966296489101673,0.9744457801105497,0.6930738499652769,0.5329370989871407,31.133142098962786,0.470001220703125,-1.1682270450930616,-0.6684999465942383,-3.33027806707592,1.9932781738874432,-1.9993890068350808,0.6623891136466042,0.6786831117850696,96.59083520094288,55.4894324808908,1.3308890602408414,12,-0.5599994659423793,0.9000005722045898,0.8424997329711914,0.5649995803833008,-0.5799999237060547,2,-0.01798164297681326,-2.875043213923741,26.809999465942386,-2.578974842893435,26.770000457763672,-7.999809269502075,26.60000038146973,-0.01798164297681326
4725,2004-12-02,27.09000015258789,27.399999618530273,26.920000076293945,27.270000457763672,96088300.0,-0.0058715540334719485,1.181822910796494,-0.6000025431379709,17.960056433904953,25.424769467775214,-0.27845354834622427,1.0811918957226148,0.8696950692602741,0.6918285296356572,30.907071043421563,0.4799995422363281,-1.2152712990215981,-0.7594998359680183,-3.432605209111159,1.9136055371751226,-2.096052522539587,0.5770528506035504,0.6558146861656446,63.529490962537295,27.489181984348015,1.3365526865715702,12,-0.3400001525878906,1.0600004196166992,1.0024995803833008,0.7249994277954102,-0.2900009155273402,3,-0.013658207351396223,1.6111134658584658,27.25,-2.875043213923741,26.809999465942386,-2.578974842893435,26.770000457763672,-0.013658207351396223
4726,2004-12-03,27.229999542236328,27.440000534057614,27.13999938964844,27.15999984741211,76498400.0,0.0051679360967100685,-4.454535996671051,-0.38888653414148266,20.47410010223234,23.43266498509721,-0.439598671700999,0.8451191911158986,0.7408718462204789,0.5430609906470565,30.066413162034966,0.350000381469723,-1.2091973194347574,-0.5310004234313972,-3.160572093225987,2.0985712463631927,-1.845786258328694,0.7837854114658995,0.35123385078882663,74.698673358474,42.210981819944934,1.3147858348972958,12,-0.45999908447265625,0.9200010299682617,0.8625001907348633,0.5850000381469727,-0.5,4,-0.017994850508834093,1.181822910796494,27.09000015258789,1.6111134658584658,27.25,-2.875043213923741,26.809999465942386,-0.017994850508834093
4727,2004-12-06,27.32999992370605,27.440000534057614,27.06999969482422,27.10000038146973,55297400.0,0.0036724341957705686,-1.5517218699849797,3.285722070844585,48.61111969616543,24.941873810545644,-0.5206727796421724,0.6210163616734015,0.6553743309229318,0.43893637306060995,28.711604424732933,0.3700008392333949,-1.2171667357856748,-0.3320000648498578,-2.863274581196034,2.1992744514963185,-1.5976373230229441,0.9336371933232286,-1.229999542236321,85.13504805746793,47.300857105360706,1.2656372581730875,12,-0.4099998474121058,0.8200006484985387,0.7624998092651403,0.48499965667724965,-0.5499992370605398,0,-0.01792900740892922,-4.454535996671051,27.229999542236328,1.181822910796494,27.09000015258789,1.6111134658584658,27.25,-0.01792900740892922
4728,2004-12-07,27.06999969482422,27.3799991607666,27.0,27.26000022888184,111656000.0,-0.009513363688534393,-1.303025749212496,-0.8260909226610464,48.837180418677136,26.885320956690595,-0.21772648970224395,0.7451646650521511,0.9303790226923745,0.6994858158301227,27.168813515391527,0.37999916076660156,-1.2214534528103584,-0.4815002441406264,-2.9060782795199884,1.9430777912387356,-1.6937892618303074,0.7307887735490546,-0.943199310302731,41.26980763059251,-1.0248901461581852,1.2122890176896814,12,-0.14999961853027344,1.080000877380371,1.0225000381469727,0.744999885559082,-0.7999992370605469,1,-0.010712929865091758,-1.5517218699849797,27.32999992370605,-4.454535996671051,27.229999542236328,1.181822910796494,27.09000015258789,-0.010712929865091758
4729,2004-12-08,27.36000061035156,27.36000061035156,26.90999984741211,27.01000022888184,95655000.0,0.010713000324960698,1.5714301284461984,-1.8421020930582026,53.97491075753738,30.06989158067091,-0.4219868900129917,0.27969530917005514,0.6564827343208641,0.4042214517039895,25.105671826055804,0.4500007629394496,-1.1824739570691634,-0.07099933624267862,-2.2593787444869804,2.117380072001623,-1.1651890403648295,1.0231903678794723,-1.2069362228393494,84.90569432798426,36.18376440339095,1.0941897041221507,12,-0.3650007247924769,0.7899999618530309,0.7324991226196325,0.45499897003174183,-1.2399997711181605,2,-0.022295343448229588,-1.303025749212496,27.06999969482422,-1.5517218699849797,27.32999992370605,-4.454535996671051,27.229999542236328,-0.022295343448229588
4730,2004-12-09,27.229999542236328,27.36000061035156,26.940000534057614,27.1299991607666,83006000.0,-0.004751500921606144,1.333317438872599,0.28571506422308907,53.30578447259409,33.77546456006728,-0.22293725553776866,0.22429946404634293,0.7914161100235262,0.5222418578090569,22.809597815223235,0.4200000762939453,-1.1038628581818593,-0.07600040435790945,-1.9783686284584832,1.8263678197426643,-1.0271845164081945,0.8751837076923756,-1.0511964317932119,60.377222688062936,5.530687667692227,0.9511841120502862,12,-0.20499897003174183,0.9200010299682617,0.8625001907348633,0.5850000381469727,-0.9099998474121094,3,-0.020565533432116645,1.5714301284461984,27.36000061035156,-1.303025749212496,27.06999969482422,-1.5517218699849797,27.32999992370605,-0.020565533432116645
4731,2004-12-10,27.07999992370605,27.18000030517578,27.040000915527344,27.07999992370605,70949200.0,-0.005508616270727962,-2.5000715273476,0.0,54.661004963150205,37.29216223687115,0.002582197452454693,0.15378330088648795,0.9424500763276207,0.6506446688895764,20.30096608585949,0.18999862670898438,-0.9915885120607015,-0.08100004196167276,-1.5078534345558694,1.3458533506325239,-0.7944267382587711,0.6324266543354256,-0.8759728647906435,32.07544453761205,-28.114080885924167,0.713426696297098,12,-0.009999275207519531,1.0700006484985387,0.9999995231628453,0.7349996566772496,-1.100000381469723,4,-0.010339759506438728,1.333317438872599,27.229999542236328,1.5714301284461984,27.36000061035156,-1.303025749212496,27.06999969482422,-0.010339759506438728
4732,2004-12-13,27.25,27.28000068664551,26.90999984741211,27.10000038146973,93812500.0,0.006277698551436561,2.523800873743114,100.0,62.931055036104084,42.64429598005717,-0.10300127441638551,-0.2428938001329044,0.7561383245999806,0.45758168116590525,17.612588451817686,0.370000839233402,-0.8492450342513891,0.22500000000000142,-0.32139473419138653,0.7713947341913894,-0.048197367095692556,0.4981973670956954,-1.0212534715817476,72.34056368321734,9.685813152133363,0.2731973670956948,12,-0.125,0.9000005722045898,1.0174999237060547,0.619999885559082,-1.389999389648441,0,-0.019082585606006286,-2.5000715273476,27.07999992370605,1.333317438872599,27.229999542236328,1.5714301284461984,27.36000061035156,-0.019082585606006286
4733,2004-12-14,27.229999542236328,27.32999992370605,27.040000915527344,27.04999923706055,127843200.0,-0.0007339617527952758,-1.900034332799232,1.2000050862759606,65.76574486712563,47.39121741638791,-0.019174938860544444,-0.2482211574206019,0.7634492911391213,0.4696569098787151,18.009904509872616,0.2899990081787074,-0.6729914471413174,0.21299953460693288,-0.31527859921177637,0.7412776684256421,-0.05113953230242174,0.4771386015162875,-0.977027933705287,71.11092273131916,4.680463229392785,0.2641390669093547,12,-0.054999351501464844,0.9200010299682617,1.2325005531311035,0.8200006484985352,-1.5799999237060547,1,-0.01652584881218322,2.523800873743114,27.25,-2.5000715273476,27.07999992370605,1.333317438872599,27.229999542236328,-0.01652584881218322
4734,2004-12-15,27.11000061035156,27.399999618530273,27.06999969482422,27.21999931335449,106303900.0,-0.0044068649982398345,-2.473673643527711,-0.6111028694952013,60.538146125173284,52.12211627097329,0.08814616068443115,-0.1359816825905078,0.8607208985309924,0.5708930759922026,18.177621308532,0.3299999237060547,-0.5150073647229441,0.09350061416625621,-0.4343858224355692,0.6213870507680817,-0.1704426041346565,0.35744383246716893,-0.8332884233099875,40.81650129816472,-26.49170266781551,0.2639432183009136,12,0.06499958038330433,1.039999961853031,1.4124989509582555,0.9999990463256871,-1.4400005340576136,2,-0.03098488136024402,-1.900034332799232,27.229999542236328,2.523800873743114,27.25,-2.5000715273476,27.07999992370605,-0.03098488136024402
4735,2004-12-16,27.15999984741211,27.28000068664551,27.01000022888184,27.149999618530273,88997500.0,0.0018443096988149943,1.1599871827149142,-0.09091224358863206,62.499989356312284,56.79165952142661,0.05489320161694522,-0.19686172830619597,0.7832710069270377,0.5057440947359808,18.416586666302116,0.2700004577636719,-0.3214622519189021,0.14399986267089915,-0.3832929970796748,0.6712927224214731,-0.11964656720438782,0.4076462925461861,-0.8600218934302184,51.020431995204376,-17.526339424575127,0.2636464298752864,12,0.015000343322753906,0.9900007247924805,1.6224994659423864,1.1549997329711914,-1.1399993896484375,3,-0.0382915689993204,-2.473673643527711,27.11000061035156,-1.900034332799232,27.229999542236328,2.523800873743114,27.25,-0.0382915689993204
4736,2004-12-17,26.959999084472656,27.31999969482422,26.79999923706055,27.0,126184400.0,-0.007363798382293063,-1.88888653414152,-4.0,54.184990933794005,57.410978547829785,0.23754732942194323,-0.005823024943261146,0.9645367872248016,0.6870429245293295,18.74505069145577,0.5200004577636683,-0.18807070204348975,-0.05050086975097656,-0.5777168916226962,0.4767151521207431,-0.3141088806868382,0.21310714118488505,-0.6372206788892498,26.666624281168005,-38.9038831036133,0.26360801093586017,12,0.1400003433227539,1.1900014877319336,1.8775005340576172,1.4100008010864258,-0.9499988555908168,4,-0.02373885057054914,1.1599871827149142,27.15999984741211,-2.473673643527711,27.11000061035156,-1.900034332799232,27.229999542236328,-0.02373885057054914
4737,2004-12-20,26.95000076293945,27.149999618530273,26.88999938964844,27.01000022888184,85552800.0,-0.00037085763622912715,-1.888855922774597,1.4999523173757259,53.1250292701409,57.887406197992426,0.21006471240101376,0.011872294396837901,0.9611005056255841,0.6796880284086413,18.881632069621627,0.2600002288818324,-0.011784538592419125,-0.06499919891357919,-0.5883285373910425,0.45833013956388413,-0.3266638681523091,0.1966654703251507,-0.6048779147865595,25.000238418426484,-38.695168535641066,0.2616646692387313,12,0.14999866485596058,1.1999998092651403,1.9674987792968786,1.4599990844726598,-0.8400001525878906,0,-0.03599262312589724,-1.88888653414152,26.959999084472656,1.1599871827149142,27.15999984741211,-2.473673643527711,27.11000061035156,-0.03599262312589724
4738,2004-12-21,27.06999969482422,27.170000076293945,26.940000534057614,27.0,94646100.0,0.004452650407705594,-1.421065312104671,-1.1666719649043347,45.312487582353846,56.92491473408314,0.10065022716802119,-0.0791036433566461,0.8265277316287865,0.542697818370037,18.137769800330602,0.22999954223633168,0.15422550978319194,0.03399972915649485,-0.4605770277463037,0.5285764860592934,-0.21328864929490265,0.28128810760789236,-0.7029792929532341,45.00004768368518,-13.933911526664993,0.2472883784513991,12,0.029999732971191406,-0.26999950408935547,1.9250006675720215,1.4000005722045898,-0.8899993896484375,1,-0.04469889538654159,-1.888855922774597,26.95000076293945,-1.88888653414152,26.959999084472656,1.1599871827149142,27.15999984741211,-0.04469889538654159
4739,2004-12-22,26.96999931335449,27.149999618530273,26.78000068664551,26.84000015258789,63651900.0,-0.003694140472740748,-1.9600140381930962,1.857138964577606,46.77416873894421,56.199179652566485,0.15590632834621942,0.05855249476442026,0.9114588750434258,0.6244739001089634,17.475944833681254,0.3699989318847621,0.14660360120667093,-0.0880005836486859,-0.5234121074148632,0.3474109401174914,-0.30570634553177456,0.12970517823440275,-0.5815193088397699,35.18499549652859,-22.210627723329637,0.2177057618830884,12,0.12000083923340199,-0.19999885559081676,1.730001449584961,1.50000095367432,-0.6899986267089773,2,-0.04894326023103024,-1.421065312104671,27.06999969482422,-1.888855922774597,26.95000076293945,-1.88888653414152,26.959999084472656,-0.04894326023103024
4740,2004-12-23,27.01000022888184,27.149999618530273,26.82999992370605,26.8700008392334,65801900.0,0.0014831633869394345,-1.9090719933415945,1.0769253341550225,43.75002031976279,54.98684802552344,0.09098470194910391,0.050269736653827835,0.8565428405496007,0.5734815006399536,16.838517935116553,0.3199996948242223,0.15817937937637794,-0.06649971008300426,-0.4561702022803047,0.3231707821142962,-0.26133495618165625,0.12833553601564773,-0.6004898137762638,42.592586051604755,-12.093233243584017,0.19483524609865033,12,0.07999992370605113,-0.23999977111816762,1.6149997711181605,1.460000038146969,-0.6200008392333984,3,-0.04961126031961416,-1.9600140381930962,26.96999931335449,-1.421065312104671,27.06999969482422,-1.888855922774597,26.95000076293945,-0.04961126031961416
4741,2004-12-27,26.85000038146973,27.10000038146973,26.81999969482422,27.01000022888184,55958500.0,-0.005923726251620742,-1.5454466638923068,-1.1428610354223143,36.813197177962294,52.084863819063244,0.24018626693822398,0.24238655512339946,1.0068756079307342,0.7216075602291063,16.360244627737362,0.28000068664551137,0.12791391164091692,-0.23899955749511292,-0.5769126296481559,0.09891351465793008,-0.4079560935716344,-0.07004302141859142,-0.41988016398511263,17.94866778825479,-31.527061577011363,0.16895653607652192,12,0.2399997711181605,-0.07999992370605824,1.7749996185302699,1.6199998855590785,-0.39000129699707387,0,-0.03091247344185788,-1.9090719933415945,27.01000022888184,-1.9600140381930962,26.96999931335449,-1.421065312104671,27.06999969482422,-0.03091247344185788
4742,2004-12-28,26.95000076293945,27.03000068664551,26.79999923706055,26.85000038146973,55075900.0,0.0037244089403714042,-1.2999837877531597,-0.6250029802350365,46.3855740085807,49.93151150144714,0.10410336019357658,0.16502361858777448,0.8920456231252061,0.6186569125688415,16.142818656071807,0.23000144958496094,0.10887993281858499,-0.14799919128418182,-0.45862504746642685,0.1626266648980632,-0.30331211937530256,0.00731373680693892,-0.49968293912337103,43.58983137055298,-6.637873073547276,0.15531292809112218,12,0.13999938964844105,-0.1800003051757777,1.649999618530277,1.519999504089359,-0.7700004577636683,1,-0.03487942513716957,-1.5454466638923068,26.85000038146973,-1.9090719933415945,27.01000022888184,-1.9600140381930962,26.96999931335449,-0.03487942513716957
4743,2004-12-29,26.899999618530273,27.0,26.81999969482422,26.85000038146973,47594900.0,-0.0018553299812122948,-2.272714662227771,0.49999046329321556,33.80278284837014,46.96091558180235,0.1144018448282651,0.2341163279682945,0.9127904629149626,0.6716142935980081,16.039840238150923,0.18000030517578125,0.09462694495990931,-0.2025003433227539,-0.49778784188133685,0.09278715523582903,-0.35014409260204715,-0.05485659404346066,-0.4298881405093624,32.43223737795446,-12.855025313738757,0.14764374927929175,12,0.15000057220458984,-0.12999916076660156,1.6200008392333984,1.5700006484985352,-0.5799999237060547,2,-0.029367993285565608,-1.2999837877531597,26.95000076293945,-1.5454466638923068,26.85000038146973,-1.9090719933415945,27.01000022888184,-0.029367993285565608
4744,2004-12-30,26.76000022888184,26.940000534057614,26.75,26.88999938964844,48355400.0,-0.0052044383506977265,-1.5333468967357151,-2.60002288853303,33.566439162846734,43.746076671417285,0.22298146122258444,0.35365608161813,1.0287182482758759,0.8131471419761631,16.550904591578036,0.19000053405761363,0.03807207353771602,-0.31799974441527823,-0.6417019058866416,0.005702417056085096,-0.4798508251509581,-0.15614866367959834,-0.2704909697401945,2.500059604702507,-39.18977907882945,0.16185108073568089,12,0.2749996185302699,0.15999984741210582,1.3900003433227504,1.3900003433227504,-0.6000003814697301,3,-0.021674137471795252,-2.272714662227771,26.899999618530273,-1.2999837877531597,26.95000076293945,-1.5454466638923068,26.85000038146973,-0.021674137471795252
4745,2004-12-31,26.71999931335449,26.899999618530273,26.68000030517578,26.75,54959500.0,-0.0014948025106583662,-3.0000346794749526,0.23077600246492455,36.36361009161078,41.76592324450804,0.2168038725188275,0.38421510340343445,1.0269227073187714,0.8458422363632074,17.391304172443004,0.2199993133544922,-0.02875550740931132,-0.3395006179809599,-0.7004628150206038,0.021461579058684066,-0.5199817165007836,-0.15901951946113613,-0.21148022871452454,9.523571645904404,-32.003429767227026,0.18048109851982216,12,0.20500087738037465,0.20000076293945668,1.4300012588501012,1.4300012588501012,-0.4799995422363246,4,-0.016467014895807597,-1.5333468967357151,26.76000022888184,-2.272714662227771,26.899999618530273,-1.2999837877531597,26.95000076293945,-0.016467014895807597
4746,2005-01-03,26.739999771118164,26.95000076293945,26.649999618530273,26.79999923706055,65002900.0,0.0007485201451213896,-1.5000119209402942,1.9999364231672794,28.205119845065,38.99704441949961,0.1813897617360105,0.3432199434085348,0.9690097985133335,0.8235278965828208,18.27815461908917,0.30000114440917613,-0.07603740094895528,-0.2950001716613784,-0.6733345706183762,0.08333422729561946,-0.4841673711398755,-0.10583297218288124,-0.21285105748984634,23.68418410881873,-13.36905084625786,0.18916719947849864,1,0.1700000762939453,0.25500011444091797,1.4100008010864258,1.4100008010864258,-0.6700000762939453,0,-0.01308901961352138,-3.0000346794749526,26.71999931335449,-1.5333468967357151,26.76000022888184,-2.272714662227771,26.899999618530273,-0.01308901961352138
4747,2005-01-04,26.84000015258789,27.10000038146973,26.65999984741211,26.8700008392334,109442100.0,0.0037397300794945743,-1.2564054911895641,0.5000158947133887,34.40002441406277,37.784548511911716,0.07168311384270609,0.21568613503688283,0.8579123920225769,0.730234239235596,18.860575371723808,0.44000053405762074,-0.13397958259952958,-0.1704998016357422,-0.5314620531846757,0.19046244991319128,-0.3509809274102089,0.009981324138724545,-0.2945944025509881,42.22226931717002,9.08561347279307,0.18048112577446598,1,0.05999946594238281,0.18500041961669567,0.6350002288818359,1.3100004196166992,-0.7800006866455043,1,-0.014158012889526561,-1.5000119209402942,26.739999771118164,-3.0000346794749526,26.71999931335449,-1.5333468967357151,26.76000022888184,-0.014158012889526561
4748,2005-01-05,26.78000068664551,27.10000038146973,26.76000022888184,26.84000015258789,72463500.0,-0.002235449538050549,-5.799977111904201,1.9999364231672794,36.13446320982635,36.60235900867639,0.09635269983116146,0.2665097356687376,0.9094350282881649,0.794424201790477,19.352268237646996,0.3400001525878906,-0.15834947365281948,-0.2159993171691852,-0.5899624508547987,0.15796381651642832,-0.40298088401199195,-0.029017750326378433,-0.21670304092819492,28.88907726868195,-3.140796234182453,0.1869815668428059,1,0.11999893188476207,0.26499938964843395,0.6574997901916468,1.3699998855590785,-0.8100013732910227,2,-0.022404793356444297,-1.2564054911895641,26.84000015258789,-1.5000119209402942,26.739999771118164,-3.0000346794749526,26.71999931335449,-0.022404793356444297
4749,2005-01-06,26.75,27.059999465942386,26.63999938964844,26.85000038146973,76890500.0,-0.0011202645958284796,-1.6249873340764591,1.666687859618049,32.47866870551587,35.349986607093406,0.1026605117413979,0.2618950341583357,0.9217312473379984,0.8273657797306875,19.83757551778753,0.4200000762939453,-0.18121725708413905,-0.21549997329712056,-0.5630309771475019,0.13203103055326082,-0.38926547522231303,-0.041734471371928095,-0.16916829651587761,23.913124603499618,-5.4785079371517185,0.17376550192519094,1,0.11999988555908558,0.28999996185302734,0.6875004768371582,1.4000005722045898,-0.7399997711181605,3,-0.016074777763580572,-5.799977111904201,26.78000068664551,-1.2564054911895641,26.84000015258789,-1.5000119209402942,26.739999771118164,-0.016074777763580572
4750,2005-01-07,26.670000076293945,26.88999938964844,26.6200008392334,26.81999969482422,68723300.0,-0.002990651353497409,-1.1600048828497815,1.4999904632931622,36.19053847118018,35.28080230633983,0.1445616961867593,0.31388304969819814,0.9746725893014627,0.9105099561543426,20.36986037339882,0.2699985504150426,-0.1972600070802315,-0.2674999237060547,-0.6155394679184596,0.08053962050635022,-0.44151969581225714,-0.09348015159985223,-0.07198499619835275,10.416517654912543,-18.52172867720308,0.1740197721062032,1,0.1900005340576172,0.3600006103515625,0.7500004768371582,1.4800004959106445,-0.7399997711181641,4,-0.019122618201083408,-1.6249873340764591,26.75,-5.799977111904201,26.78000068664551,-1.2564054911895641,26.84000015258789,-0.019122618201083408
4751,2005-01-10,26.79999923706055,26.86000061035156,26.540000915527344,26.60000038146973,70376600.0,0.004874359219899649,-1.000011921011312,-1.3333290947700367,43.589689249419216,34.97014844421078,0.007514181590583036,0.17057695535030604,0.8230808483363568,0.777896379418106,21.014231209031248,0.3199996948242152,-0.20833605540072142,-0.12350072860717276,-0.46992758818349856,0.22292613096915304,-0.29671415839533566,0.04971270118099014,0.6400012969970632,46.428315979850545,16.29001869467463,0.17321342978816215,1,0.02000141143798473,0.19000148773193004,0.6500010490417445,1.3500013351440394,-1.0099983215332067,0,-0.020895503055387676,-1.1600048828497815,26.670000076293945,-1.6249873340764591,26.75,-5.799977111904201,26.78000068664551,-0.020895503055387676
4752,2005-01-11,26.729999542236328,26.81999969482422,26.61000061035156,26.690000534057614,64712000.0,-0.0026119289857077232,-1.1000028610392811,0.19999618528092414,34.82145898188723,35.08333468126824,0.04808109378975445,0.21040989106031915,0.8715189145227313,0.8502768739419722,21.440665942849495,0.2099990844726598,-0.2196034237932487,-0.16750040054321147,-0.48782098685307673,0.1528201857666538,-0.3276606936981423,-0.0073401073882806145,0.6920009994506806,33.92835855463686,5.435752018313689,0.16016029315493188,1,0.09000110626220703,0.26000118255615234,0.7300009727478027,1.4200010299682617,-1.0799999237060547,1,-0.024691352739053984,-1.000011921011312,26.79999923706055,-1.1600048828497815,26.670000076293945,-1.6249873340764591,26.75,-0.024691352739053984
4753,2005-01-12,26.78000068664551,26.85000038146973,26.6200008392334,26.770000457763672,72940600.0,0.0018706002718098524,2.0666683620918875,0.2500119212246148,41.12158862011845,35.9227957320762,-0.02316837551472517,0.13172079502634304,0.7965464140707361,0.8016940831170878,21.97310563984652,0.22999954223633168,-0.20242688896625083,-0.09499931335448863,-0.37802812483839077,0.1880294981294135,-0.2365137190964397,0.04651509238746243,0.624359862518304,46.153930799731874,17.74332558576737,0.1415144057419515,1,0.03999996185302379,0.18999958038329723,0.7549996376037562,1.3699998855590785,-1.3000011444091832,2,-0.02688578051688295,-1.1000028610392811,26.729999542236328,-1.000011921011312,26.79999923706055,-1.1600048828497815,26.670000076293945,-0.02688578051688295
4754,2005-01-13,26.270000457763672,26.79999923706055,26.15999984741211,26.68000030517578,89861600.0,-0.01904407079183401,-1.0317406494662573,-40.9990463474964,25.974077445643815,34.76840321585765,0.4582005358852541,0.6066678414806432,1.269976121968238,1.309522768425584,23.167821367551237,0.639999389648441,-0.22887119958725322,-0.5629995346069343,-0.9346301831760684,-0.19136888603780022,-0.7488148588914996,-0.37718421032236904,1.1170728987274146,15.068586209599383,-11.071053964799857,0.1858153242845663,1,0.3599996566772461,0.5099992752075195,1.2649998664855957,1.880000114440918,-1.0400009155273438,3,-0.011419913939153425,2.0666683620918875,26.78000068664551,-1.1000028610392811,26.729999542236328,-1.000011921011312,26.79999923706055,-0.011419913939153425
4755,2005-01-14,26.1200008392334,26.45000076293945,26.040000915527344,26.399999618530273,92180800.0,-0.005709920666786439,1.1578878682929494,0.6829241061044483,26.143846255494566,34.53937281701649,0.5745611901992298,0.7112232276607386,1.3734934988250131,1.4564565569791093,24.387477834250802,0.4099998474121058,-0.23735740009236395,-0.6609992027282701,-1.1206050637066838,-0.20139334174985635,-0.8908021332174769,-0.4311962722390632,1.217989576894528,9.756091887717643,-16.70006338338795,0.22980293048920708,1,0.4499998092651367,0.5999994277954102,1.4524993896484375,2.0299997329711914,-0.9200000762939489,4,-0.004211355544305073,-1.0317406494662573,26.270000457763672,2.0666683620918875,26.78000068664551,-1.1000028610392811,26.729999542236328,-0.004211355544305073
4756,2005-01-18,26.31999969482422,26.35000038146973,25.84000015258789,26.03000068664551,69146400.0,0.007656923781197422,1.9142838458645612,-1.0357152588555731,30.67482652500061,34.12546194045403,0.3450004948873584,0.4857220449225892,1.111291922287652,1.249573922512024,25.36926610041631,0.5100002288818395,-0.23197287944898903,-0.4290003776550293,-0.9238962310839867,0.06589547577392807,-0.676448304369508,-0.1815524509405506,0.9401113512676744,47.52469638227018,22.275987493866545,0.24744792671447796,1,0.15000057220458984,0.3000001907348633,1.267500877380371,1.830000877380371,-0.9499988555908203,1,-0.01481760616148986,1.1578878682929494,26.1200008392334,-1.0317406494662573,26.270000457763672,2.0666683620918875,26.78000068664551,-0.01481760616148986
4757,2005-01-19,25.979999542236328,26.26000022888184,25.920000076293945,26.209999084472656,58114100.0,-0.012917939077892626,1.060595551856453,-0.7931045822563451,26.041665631864106,33.00403998734711,0.614837280941817,0.7898206329164665,1.3738622987685858,1.5823996920903411,26.40411142444745,0.39999961853027344,-0.2403448383770339,-0.7205004692077637,-1.3129609003645264,-0.12804003805100095,-1.0167306847861468,-0.42427025362938053,1.166502632375245,13.861322566573014,-10.04585323688052,0.2962302155783821,1,0.4700002670288086,0.6400003433227539,1.6300010681152344,2.1700010299682617,-0.7299995422363281,2,-0.007313265206186692,1.9142838458645612,26.31999969482422,1.1578878682929494,26.1200008392334,-1.0317406494662573,26.270000457763672,-0.007313265206186692
4758,2005-01-20,25.86000061035156,26.10000038146973,25.739999771118164,25.84000015258789,58380100.0,-0.0046188966127456155,-2.272714662227803,-0.08695868508780569,26.315794757199654,32.31927621531198,0.6600181343561857,0.8585393119763474,1.4144077205042258,1.6941342974486524,27.677861031566902,0.36000061035156605,-0.24646926272346192,-0.7799994468688993,-1.454965147332075,-0.1050337464057236,-1.1174822971004872,-0.44251659663731147,1.1819814024981206,11.320839593698176,-14.662405124172322,0.337482850231588,1,0.45499897003174183,0.7099990844726598,1.777499675750736,2.289999961853031,-0.7000007629394496,3,-0.008120687813797822,1.060595551856453,25.979999542236328,1.9142838458645612,26.31999969482422,1.1578878682929494,26.1200008392334,-0.008120687813797822
4759,2005-01-21,25.649999618530273,26.1299991607666,25.63999938964844,25.95000076293945,76501000.0,-0.008120687813797822,-2.062483236277635,-14.999713904255778,24.154592933042238,30.98194893329665,0.7795532601425137,1.016705820024555,1.5250802390824418,1.8971206575048,28.730706356145618,0.4899997711181605,-0.2767136426514831,-0.9240004539489739,-1.7118129095431343,-0.13618799835481354,-1.3179066817460559,-0.530094226151892,1.261784170146253,1.2345940650942095,-25.722340528920423,0.39390622779708084,1,0.6000003814697266,0.869999885559082,2.012500762939453,2.5000009536743164,-0.3699989318847621,4,-0.006627683384881289,-2.272714662227803,25.86000061035156,1.060595551856453,25.979999542236328,1.9142838458645612,26.31999969482422,-0.006627683384881289
4760,2005-01-24,25.670000076293945,26.0,25.63999938964844,25.76000022888184,69010900.0,0.0007797449536499634,-3.79995931030993,0.2999993642195631,24.154592933042096,28.822493787032524,0.6736241615555478,0.9393284916680003,1.405225323555019,1.8701506557350598,29.840448750321535,0.36000061035155895,-0.3111045395239813,-0.8369999885559096,-1.6936052892906197,0.01960531217880046,-1.265302638923263,-0.40869733818855636,1.08916958449921,4.225442920656594,-22.18935700115778,0.42830265036735493,1,0.5749998092651403,0.8099994659423828,1.9925003051757812,2.4800004959106445,-0.4099998474121058,0,-0.01714065184066571,-2.062483236277635,25.649999618530273,-2.272714662227803,25.86000061035156,1.060595551856453,25.979999542236328,-0.01714065184066571
4761,2005-01-25,26.020000457763672,26.190000534057614,25.75,25.76000022888184,67580700.0,0.013634607730015125,-2.1428532503184328,-2.8888865341413292,32.32759045930945,28.545397284523883,0.2250073077209933,0.552273718269678,0.9493192564513322,1.5137081633943623,30.619317399205325,0.5200004577636683,-0.3347604361575378,-0.4454996109008782,-1.3124961752545907,0.42149695345283433,-0.8789978930777345,-0.012001328724021931,0.6048687704921178,61.29041189445551,35.3518761083153,0.4334982821768571,1,0.2249994277954137,0.45999908447265625,1.6424999237060547,2.130000114440918,-0.8500003814697266,1,-0.03151420754796941,-3.79995931030993,25.670000076293945,-2.062483236277635,25.649999618530273,-2.272714662227803,25.86000061035156,-0.03151420754796941
4762,2005-01-26,26.01000022888184,26.170000076293945,25.899999618530273,26.06999969482422,64974500.0,-0.0003843285436548882,1.0769247698345743,-0.2307669735538904,33.039640914384535,27.647403094997895,0.13648830699575498,0.5146258177259497,0.8514364369380978,1.51347026162831,31.392613374093525,0.2700004577636719,-0.3644215081135407,-0.40849981307983185,-1.2667788234676252,0.44977919730796145,-0.8376393182737303,0.020639692114066577,0.4966846187410674,67.27273988327137,39.98453693280804,0.4291395051938968,1,0.20999908447265625,0.3949995040893519,1.6149997711181605,2.1400003433227504,-0.8400001525878942,2,-0.024605897117131792,-2.1428532503184328,26.020000457763672,-3.79995931030993,25.670000076293945,-2.062483236277635,25.649999618530273,-0.024605897117131792
4763,2005-01-27,26.11000061035156,26.15999984741211,25.85000038146973,25.95000076293945,93204100.0,0.00384468975739094,1.3846266707747361,-2.6666878596180488,36.324800258225586,28.79748340750698,-0.07660174862061453,0.3714505693790109,0.7256645394648338,1.4118525568290998,32.24820192214185,0.30999946594237926,-0.41534075717500585,-0.268999481201174,-1.1064365134125218,0.5684375510101738,-0.6877179973068479,0.1497190349044999,0.2926819823144129,85.45458959144658,55.35430431605556,0.4187185161056731,1,-0.06500053405761363,0.29499912261963246,1.514999389648441,2.039999961853031,-0.6400012969970703,3,-0.032937594417772775,1.0769247698345743,26.01000022888184,-2.1428532503184328,26.020000457763672,-3.79995931030993,25.670000076293945,-0.032937594417772775
4764,2005-01-28,26.18000030517578,26.649999618530273,25.959999084472656,26.540000915527344,110466500.0,0.002680953396702268,1.3793203238557514,-2.250005960470162,39.48498310809432,30.27983194668473,-0.17959708738037605,0.26959298055340497,0.6388795703399417,1.3366343769194486,32.16656759736736,0.6900005340576172,-0.45336522348394936,-0.16999979019164968,-0.9919100854151495,0.6519105050318501,-0.5809549378033978,0.24095535742009844,-0.5400009155273402,53.465425064821346,20.012939466286696,0.41095514761174984,1,-0.03500080108642578,0.21499919891357422,0.7699995040893555,1.9700002670288086,-0.7800006866455078,4,-0.038961055992119964,1.3846266707747361,26.11000061035156,1.0769247698345743,26.01000022888184,-2.1428532503184328,26.020000457763672,-0.038961055992119964
4765,2005-01-31,26.28000068664551,26.520000457763672,26.15999984741211,26.35000038146973,71442100.0,0.003819724228573129,-1.3225742939764433,0.19444326707074133,38.695689311306545,31.171038922940948,-0.28442503713285205,0.1422311229149429,0.521297980285162,1.233540749576047,31.90361416977564,0.3600006103515625,-0.50797173483382,-0.04799947738647248,-0.8515598560118143,0.7555609012388693,-0.4497796666991434,0.3537807119261984,-0.6198012924194352,58.88899014324234,25.959301362510175,0.40178018931267084,1,-0.1350011825561559,0.1149988174438441,0.6499996185302699,1.8699998855590785,-0.970001220703125,0,-0.03805174938629896,1.3793203238557514,26.18000030517578,1.3846266707747361,26.11000061035156,1.0769247698345743,26.01000022888184,-0.03805174938629896
4766,2005-02-01,26.38999938964844,26.43000030517578,26.21999931335449,26.25,57981700.0,0.004185643079485324,-1.1000019073413179,-2.0000000000000506,42.73503994835496,33.02585829143993,-0.4285127637127992,0.004919030230713162,0.39785758120888204,1.1207376842645438,31.85653174317038,0.21000099182129262,-0.4910102871409805,0.07949924468994496,-0.7012014263465289,0.8601999157264189,-0.3108510908282902,0.46984958020818013,-0.7100039909362792,67.49994039529868,33.263296834415144,0.39035033551823656,2,-0.24499988555908558,-0.01999950408935547,0.5400009155273402,1.7600011825561488,-0.9599990844726598,1,-0.04281921890494045,-1.3225742939764433,26.28000068664551,1.3793203238557514,26.18000030517578,1.3846266707747361,26.11000061035156,-0.04281921890494045
4767,2005-02-02,26.459999084472656,26.5,26.28000068664551,26.420000076293945,79329500.0,0.002652508391177699,2.666629579591453,0.2857084468664778,43.22030131275758,34.904136797613035,-0.47300578078320754,-0.10014348025841002,0.32172238814240117,1.0449591148889077,32.368199791441484,0.21999931335448863,-0.4609910230175487,0.16849899291992188,-0.5755799415731531,0.9125779274129968,-0.2035404743266156,0.5405384601664593,-0.7606036013641315,76.24991059294747,41.72292751497062,0.37203946724653836,2,-0.3149995803833008,-0.08999919891357067,0.470001220703125,1.6900014877319336,-1.3699989318847656,2,-0.04875279867019011,-1.1000019073413179,26.38999938964844,-1.3225742939764433,26.28000068664551,1.3793203238557514,26.18000030517578,-0.04875279867019011
4768,2005-02-03,26.18000030517578,26.399999618530273,26.10000038146973,26.3700008392334,62545400.0,-0.010581964814246114,1.4000122071243546,-4.75013113347003,47.887317637535226,37.541106209223365,-0.15962807280346425,0.13976589172485632,0.598975553640777,1.3213242841552209,33.11118180628587,0.35999870300292613,-0.4588952161592559,-0.08149976730346609,-0.7901906711477977,0.6271911365408656,-0.4358452192256337,0.2728456846187015,-0.46159273935882084,31.884210206242276,-4.893282897431579,0.3543454519221667,2,-0.03500080108642578,0.18999958038330433,0.75,1.9700002670288086,-1.0699996948242223,3,-0.038579076283744684,2.666629579591453,26.459999084472656,-1.1000019073413179,26.38999938964844,-1.3225742939764433,26.28000068664551,-0.038579076283744684
4769,2005-02-04,26.31999969482422,26.3700008392334,26.13999938964844,26.170000076293945,61246500.0,0.005347570206894137,-1.1904796505027606,-0.7894694574110325,54.716960761644984,40.936924856845906,-0.2174617016339333,-0.035942577078749594,0.46166926282246123,1.1754347181859508,33.532972925047254,0.23000144958495738,-0.4093460922124983,0.07999963760375906,-0.5914008311988468,0.7514001064063649,-0.25570059679754564,0.41569987200506375,-0.5829602879529929,52.38077937883984,11.68190019881046,0.3357002344013032,2,-0.11999988555908203,0.050000190734866834,0.5900006294250488,1.830000877380371,-1.4099998474121094,4,-0.032294847694731565,1.4000122071243546,26.18000030517578,2.666629579591453,26.459999084472656,-1.1000019073413179,26.38999938964844,-0.032294847694731565
4770,2005-02-07,26.15999984741211,26.29999923706055,26.059999465942386,26.270000457763672,57763400.0,-0.006079021628696002,1.8235571313166399,-0.7333392673219485,46.153846153846146,42.473175489572206,0.02162862570526869,0.08842382780533242,0.6190123932142164,1.332545986917225,34.00705642427294,0.2600002288818324,-0.3525222594190076,-0.054500198364259234,-0.6951730856941012,0.5861726889655827,-0.3748366420291802,0.26583624530066174,-0.4047012363077016,22.727331839244762,-16.401408276754047,0.32033644366492076,2,0.09000015258789062,0.2100000381469762,0.817500114440918,1.9900007247924805,-1.5300006866455078,0,-0.029051996686346282,-1.1904796505027606,26.31999969482422,1.4000122071243546,26.18000030517578,2.666629579591453,26.459999084472656,-0.029051996686346282
4771,2005-02-08,26.239999771118164,26.34000015258789,26.15999984741211,26.190000534057614,61343700.0,0.0030581010769374917,-2.272714662227771,-0.4545359966708604,57.14287211421472,45.15131228955334,-0.02668923153670022,-0.03760919418077435,0.5385200677106994,1.2489756592248966,34.200622353853426,0.18000030517578125,-0.26210429043057104,0.053499698638916016,-0.5254020326025355,0.6324014298803675,-0.23595116698180973,0.34295056425964177,-0.4668071398652387,40.90911061308132,-1.3573031521323102,0.289450865620725,2,0.010000228881835938,0.13000011444092152,0.6825003623962402,1.9100008010864258,-1.6999988555908203,1,-0.03544208511005442,1.8235571313166399,26.15999984741211,-1.1904796505027606,26.31999969482422,1.4000122071243546,26.18000030517578,-0.03544208511005442
4772,2005-02-09,26.06999969482422,26.309999465942386,26.040000915527344,26.25,77874800.0,-0.006478661500640026,-1.2500079473567387,-3.600061036087331,55.61495198986567,47.29466248195779,0.17066394294100462,0.08475558511553061,0.7005617251631122,1.410388754755182,34.5400966178825,0.2699985504150426,-0.17035077126166343,-0.08350038528442383,-0.6042801534664015,0.43727938289755386,-0.34389026937541445,0.1768894988065668,-0.27927092382574514,8.333024271098797,-36.28434307261887,0.26038988409098945,2,0.2349996566772461,0.30000019073486683,0.882500171661377,2.080000877380371,-1.7600002288818324,2,-0.02454926724742157,-2.272714662227771,26.239999771118164,1.8235571313166399,26.15999984741211,-1.1904796505027606,26.31999969482422,-0.02454926724742157
4773,2005-02-10,26.059999465942386,26.1299991607666,26.0,26.10000038146973,71796400.0,-0.00038359144606425755,1.6000228885330299,0.22222693171703473,62.27545799259921,49.826937469125,0.1931359276198208,0.04010565920074427,0.7010337614439486,1.411656675305558,35.10276670681719,0.12999916076660156,-0.11557091503903649,-0.05750055313109925,-0.4875737929082895,0.372572686646091,-0.2725371730196926,0.1575360667574941,-0.2520852779932774,16.216035095136203,-32.48904326763376,0.21503661988859468,2,0.20000076293944957,0.3100004196166992,0.9025006294250453,2.0900011062622035,-1.8599987030029368,3,-0.03722177026987972,-1.2500079473567387,26.06999969482422,-2.272714662227771,26.239999771118164,1.8235571313166399,26.15999984741211,-0.03722177026987972
4774,2005-02-11,25.96999931335449,26.1200008392334,25.809999465942386,26.03000068664551,83835900.0,-0.003453574613672461,1.5833267106413118,1.5000000000001776,58.62067831539246,52.04082513624566,0.2796197733711878,0.11223230677669349,0.7660787586032676,1.4963043081270122,34.643872964166725,0.3100013732910121,-0.06227869874247105,-0.1325006484985387,-0.5611028441418284,0.296101547144751,-0.3468017463201818,0.08180044932310437,0.6800003051757848,30.188611344030125,-23.145525869626933,0.214301097821644,2,0.18500041961670277,0.3800001144409251,1.0025005340576207,2.180001258850101,-1.9799995422363246,4,-0.03311508377902406,1.6000228885330299,26.059999465942386,-1.2500079473567387,26.06999969482422,-2.272714662227771,26.239999771118164,-0.03311508377902406
4775,2005-02-14,26.01000022888184,26.1200008392334,25.90999984741211,25.93000030517578,58694000.0,0.0015402740309962137,-2.49999205276961,-1.3333015449169336,49.65034125573052,52.80919194817628,0.22047710639358087,0.06700316847795307,0.7062310429920124,1.453364527443334,33.89976863951595,0.21000099182128906,-0.021114240269845652,-0.08699970245361044,-0.5174753667087266,0.34347596180150575,-0.30223753458116676,0.12823812967394588,0.6231993865966778,37.73594411835648,-13.989006565755524,0.21523783212755762,2,0.14499950408935192,0.25499916076660156,0.9449996948242152,2.1400003433227504,-1.8299999237060582,0,-0.042291440668588476,1.5833267106413118,25.96999931335449,1.6000228885330299,26.059999465942386,-1.2500079473567387,26.06999969482422,-0.042291440668588476
4776,2005-02-15,25.93000030517578,26.07999992370605,25.86000061035156,26.0,76551600.0,-0.003075737139641599,-1.0952406902814913,-0.8749970197648802,47.33333248562165,53.266195411827844,0.2552013049902442,0.12257153594855197,0.7605320732095784,1.5262581175029588,32.768928679716744,0.2199993133544922,0.004881676468468044,-0.14749965667724751,-0.5707139653661919,0.27571465201169687,-0.35910681102171793,0.0641074976672229,0.6867353073120128,24.000167846678977,-24.6940518555012,0.21160715434447203,2,0.17499923706054688,0.31999969482421875,1.015000343322754,2.2200002670288086,-1.6499996185302699,1,-0.05013502233355904,-2.49999205276961,26.01000022888184,1.5833267106413118,25.96999931335449,1.6000228885330299,26.059999465942386,-0.05013502233355904
4777,2005-02-16,25.790000915527344,25.93000030517578,25.670000076293945,25.8700008392334,57506600.0,-0.005399127959921146,1.6000171662359213,1.1428610354223434,39.61037995942565,52.34653566981567,0.32426694521345567,0.26098785518242096,0.8694521043094916,1.6592229593771464,31.756234168010593,0.26000022888183594,0.021770208165222016,-0.27799911499023366,-0.7186012301703606,0.16260300018989327,-0.49830017258029713,-0.0576980574001702,0.8105999740295431,26.087190884513955,-17.215300420870474,0.22030105759006366,2,0.22999954223632812,0.45499897003174183,1.114999771118164,2.359999656677246,-1.5900001525878942,2,-0.04846839688351523,-1.0952406902814913,25.93000030517578,-2.49999205276961,26.01000022888184,1.5833267106413118,25.96999931335449,-0.04846839688351523
4778,2005-02-17,25.649999618530273,25.86000061035156,25.60000038146973,25.709999084472656,67024800.0,-0.00542851074164874,-2.250044704059184,0.7499940395298381,33.540338086702846,49.9935775948221,0.42597748661357215,0.4052258790706631,0.9844882932725838,1.7929009127326268,30.414375472014278,0.26000022888182883,0.01393659074498288,-0.40750036239624166,-0.8779702570278154,0.06296953223533208,-0.6427353097120303,-0.172265415080453,0.9133772384960963,9.61522943183007,-31.063237509712042,0.23523494731578723,2,0.32000064849853516,0.5750007629394567,1.2550010681152344,2.5000009536743164,-1.7299995422363281,3,-0.05224172212540046,1.6000171662359213,25.790000915527344,-1.0952406902814913,25.93000030517578,-2.49999205276961,26.01000022888184,-0.05224172212540046
4779,2005-02-18,25.479999542236328,25.649999618530273,25.399999618530273,25.63999938964844,77091100.0,-0.006627683384881289,1.7777730682829653,2.66668785961795,26.190419424093747,47.77541906929405,0.5188561781514274,0.5921993302404402,1.1176840927133398,1.9542475367214855,28.98679662120146,0.25,-0.008472899245290932,-0.5690004348754876,-1.075251743047282,-0.06274912670369304,-0.8221260889613831,-0.3158747807895921,1.025574726256643,11.111081676768533,-26.13763393568781,0.25312565408589666,2,0.3900003433227539,0.619999885559082,1.4150009155273438,2.6700010299682617,-1.3199996948242188,4,-0.05023543180113166,-2.250044704059184,25.649999618530273,1.6000171662359213,25.790000915527344,-1.0952406902814913,25.93000030517578,-0.05023543180113166
4780,2005-02-22,25.229999542236328,25.489999771118164,25.20000076293945,25.25,96419200.0,-0.009811617130745742,-6.250154975918571,0.12500298023507816,18.131866980226533,43.440862943295365,0.6962841484385045,0.8511861992605496,1.3314069337338488,2.1891026874789574,27.620904097817956,0.2899990081787145,-0.034584418003991146,-0.7970004081726074,-1.4013391250454283,-0.1926616912997865,-1.099169766609016,-0.49483104973619874,1.1871287542596285,3.4089554438603606,-28.773370026362645,0.3021693584364104,2,0.5250005722045898,0.6950006484985352,1.4750003814697266,2.9200010299682617,-1.0599994659423828,1,-0.04914783169307391,1.7777730682829653,25.479999542236328,-2.250044704059184,25.649999618530273,1.6000171662359213,25.790000915527344,-0.04914783169307391
4781,2005-02-23,25.20000076293945,25.35000038146973,25.170000076293945,25.239999771118164,83689400.0,-0.001189012280664481,-2.5999923706346437,1.9999046347512743,14.606764448711814,38.884397660944934,0.6294369928318062,0.8607330631127397,1.3288676850498682,2.2025107270566586,27.255098700564663,0.1800003051757848,-0.0952111465001586,-0.7859992027282736,-1.494604770480045,-0.07739363497650231,-1.1403019866041575,-0.43169641885238974,1.095414780200855,3.947457580327747,-21.72452812384345,0.35430278387588526,2,0.44999885559082387,0.7099990844726598,1.4449996948242223,2.920000076293949,-1.0799999237060511,2,-0.04047620741598301,-6.250154975918571,25.229999542236328,1.7777730682829653,25.479999542236328,-2.250044704059184,25.649999618530273,-0.04047620741598301
4782,2005-02-24,25.3700008392334,25.440000534057614,25.149999618530273,25.18000030517578,85236300.0,0.00674603456933065,-1.3199896241025708,-4.750131133469608,25.748520091690096,34.82584900528836,0.3907963104313339,0.6749315282684236,1.1221536838171566,2.0071597254030493,26.68162041958233,0.2900009155273402,-0.12297959213115206,-0.5839991569519043,-1.343982223352981,0.17598390944917242,-0.9639906901524427,-0.20400762375136594,0.7903648478853427,30.986044137597705,5.847884002653547,0.37999153320053763,2,0.2649993896484375,0.529998779296875,1.1749992370605469,2.6499996185302734,-1.1400012969970703,3,-0.04296413545648203,-2.5999923706346437,25.20000076293945,-6.250154975918571,25.229999542236328,1.7777730682829653,25.479999542236328,-0.04296413545648203
4783,2005-02-25,25.25,25.3799991607666,25.149999618530273,25.32999992370605,62467700.0,-0.0047300289816240015,1.5555732163482425,-0.42105104652911846,17.575796808604508,30.26530661564526,0.42892127972769956,0.7664985791435903,1.203933989454896,2.1029301885833043,25.961103093225468,0.22999954223632812,-0.19126604259046687,-0.6609999656677239,-1.4789277055331134,0.15692777419766557,-1.0699638356004186,-0.25203609573502916,0.7689144375163544,20.000076293945312,-1.622177821405721,0.4089638699326939,2,0.38500022888183594,0.6499996185302734,1.2849998474121094,2.770000457763672,-0.7800006866455114,4,-0.04158412820041779,-1.3199896241025708,25.3700008392334,-2.5999923706346437,25.20000076293945,-6.250154975918571,25.229999542236328,-0.04158412820041779
4784,2005-02-28,25.15999984741211,25.3700008392334,25.1299991607666,25.21999931335449,82728000.0,-0.003564362478728378,-3.0,0.749994039529827,18.35446705360893,26.78798725985397,0.43800032050988236,0.818109684333777,1.2577482903021533,2.163779195190486,27.525088127128623,0.24000167846679688,-0.25249230965783553,-0.7000000953674324,-1.5726726317169408,0.17267244098207613,-1.1363363635421848,-0.2636638271926799,0.7372665154461941,8.3335099393888,-12.60578933172187,0.43633626817475374,2,0.44499969482421875,0.7299995422363281,1.2824997901916504,2.810000419616699,-0.48999977111816406,0,-0.0492845698981873,1.5555732163482425,25.25,-1.3199896241025708,25.3700008392334,-2.5999923706346437,25.20000076293945,-0.0492845698981873
4785,2005-03-01,25.28000068664551,25.40999984741211,25.1299991607666,25.190000534057614,56394800.0,0.004769508742494821,-1.6666363917095057,-1.5000158947136255,20.370448861951147,23.792111301668363,0.22748144183440644,0.6528205487328087,1.1005980742304367,2.012633964138548,29.082924721289793,0.2800006866455078,-0.32890717606256814,-0.5299992561340297,-1.415840628631834,0.3558421163637746,-0.97291994238293,-0.0870785698851293,0.49450292387811956,48.38737463852997,28.73592212819117,0.4429206862489017,3,0.24999904632568004,0.6099987030029261,1.1049990653991664,2.639999389648434,-0.18000030517578125,1,-0.044303829462514877,-3.0,25.15999984741211,1.5555732163482425,25.25,-1.3199896241025708,25.3700008392334,-0.044303829462514877
4786,2005-03-02,25.26000022888184,25.479999542236328,25.15999984741211,25.190000534057614,67739000.0,-0.0007911573267573857,-3.9230317791014993,0.7777730682829829,22.449056383441715,21.88529757100348,0.15918804079451476,0.6153742480204869,1.0888984172297356,2.006805727666169,30.56767945771086,0.31999969482421875,-0.3987494708948738,-0.49349975585937145,-1.3676491316996646,0.3806496199809217,-0.9305744437795198,-0.056425067939223084,0.41138266968066617,37.14312183584932,15.396543716234063,0.43707468792014686,3,0.23499965667724254,0.629999160766598,1.1024994850158656,2.659999847412106,-0.31999969482422586,2,-0.04315123288643552,-1.6666363917095057,25.28000068664551,-3.0,25.15999984741211,1.5555732163482425,25.25,-0.04315123288643552
4787,2005-03-03,25.170000076293945,25.309999465942386,25.13999938964844,25.29999923706055,52183600.0,-0.0035629513765795817,1.266673448367834,-1.857138964577519,21.290398795050734,20.524193205264357,0.16985425191652936,0.6364044861364704,1.145821382822227,2.07306571315889,32.45237925394474,0.1700000762939453,-0.4610865317505528,-0.5189999580383287,-1.3635213318940345,0.32552141581737715,-0.9412606449661816,-0.09673927111047576,0.414761424221215,11.428820551386641,-10.562219360072548,0.42226068692785274,3,0.2199993133544922,0.7199993133544922,1.1924996376037598,2.75,-0.20000076293945668,3,-0.041716298525142914,-3.9230317791014993,25.26000022888184,-1.6666363917095057,25.28000068664551,-3.0,25.15999984741211,-0.041716298525142914
4788,2005-03-04,25.170000076293945,25.29999923706055,25.1299991607666,25.209999084472656,63058200.0,0.0,-1.8333147897958153,0.30768666461257727,22.602820257570528,20.125571075650665,0.10572396778630733,0.5869514408783374,1.1081936997870265,2.0479668356607483,33.865865747463445,0.17000007629394887,-0.5197114376837462,-0.468499946594239,-1.3101840146049035,0.37318412141642554,-0.8893419805995713,-0.047657912588906726,0.34199944986144715,11.428820551386641,-9.131802144065022,0.4208420340053316,3,0.1399993896484375,0.7199993133544922,1.1424994468688965,2.75,0.14999961853027344,4,-0.037346067986028575,1.266673448367834,25.170000076293945,-3.9230317791014993,25.26000022888184,-1.6666363917095057,25.28000068664551,-0.037346067986028575
4789,2005-03-07,25.46999931335449,25.790000915527344,25.15999984741211,25.170000076293945,80407400.0,0.011918920784712128,-2.9375104308227833,-7.500166897143586,34.30231010805336,21.922286978742534,-0.21885826388505336,0.2318967048609153,0.7765008001318385,1.7248373882393402,34.41719441273967,0.6300010681152344,-0.5509948332836387,-0.12600069046020934,-0.9064024746941364,0.6544010937737177,-0.5162015825771711,0.2642002016567524,-0.3400001525878871,51.5150376700348,31.758536349226418,0.3902008921169634,3,-0.009999275207515979,0.42000007629394887,0.7550005912780797,2.4500007629394567,-0.4299983978271449,0,-0.03926187777616774,-1.8333147897958153,25.170000076293945,1.266673448367834,25.170000076293945,-3.9230317791014993,25.26000022888184,-0.03926187777616774
4790,2005-03-08,25.399999618530273,25.6200008392334,25.34000015258789,25.399999618530273,52871800.0,-0.0027483194625573804,-3.666719649044728,0.0,34.502912887757674,24.13297013863652,-0.13656987770588103,0.25511986323343905,0.8120504287674102,1.7710650054282056,34.7434495462603,0.2800006866455078,-0.5638128759195702,-0.1580003738403306,-0.8956093556938676,0.5796086080132064,-0.5268048647670973,0.2108041170864361,-0.2700004577636719,40.90905150116608,20.79338096778202,0.3688044909267677,3,0.06000041961669922,0.4250001907348633,0.869999885559082,1.1700000762939453,-0.5599994659423828,1,-0.028740139889756766,-2.9375104308227833,25.46999931335449,-1.8333147897958153,25.170000076293945,1.266673448367834,25.170000076293945,-0.028740139889756766
4791,2005-03-09,25.309999465942386,25.56999969482422,25.28000068664551,25.38999938964844,62991800.0,-0.0035433131472265567,-3.14291747843971,-100.0,35.54214029568483,25.221150161302603,-0.03277181939698082,0.28656678677181446,0.8710024822504145,1.8402008624086221,35.36336754667681,0.2899990081787074,-0.5511073758711831,-0.20150051116943146,-0.8723136599190227,0.46931263758015973,-0.5369070855442253,0.13390606320536236,-0.16680027008057152,27.27270100077793,7.585535059711482,0.335406574374795,3,0.1500005722045863,0.5050001144409144,0.9600000381469691,1.230000495910641,-0.8500003814697301,2,-0.00829707976703975,-3.666719649044728,25.399999618530273,-2.9375104308227833,25.46999931335449,-1.8333147897958153,25.170000076293945,-0.00829707976703975
4792,2005-03-10,25.43000030517578,25.479999542236328,25.25,25.43000030517578,59132900.0,0.004741242266514956,3.600061036087587,-0.0,43.29270916561705,28.07858486763733,-0.16021501803455607,0.12243785085967573,0.7174840151957298,1.6967879413592897,35.67032526756922,0.22999954223632812,-0.4934473820430938,-0.04949970245361257,-0.6670831310297238,0.5680837261224987,-0.3582914167416682,0.25929201183444306,-0.27386507492065704,45.45459799844523,23.48160274538551,0.3087917142880556,3,0.029999732971191406,0.38499927520751953,0.8274993896484375,1.109999656677246,-0.7800006866455078,3,-0.019268571185130368,-3.14291747843971,25.309999465942386,-3.666719649044728,25.399999618530273,-2.9375104308227833,25.46999931335449,-0.019268571185130368
4793,2005-03-11,25.09000015258789,25.479999542236328,25.059999465942386,25.45000076293945,60617900.0,-0.013370041231131613,1.0000090826521175,-100.0,39.22654437163975,30.39770456964075,0.17288285026057437,0.40690426793091206,1.0209365805546256,2.0044550400703187,36.11497155334108,0.42000007629394176,-0.4328070177805081,-0.34099988937378,-0.9176288800147852,0.23562910126722514,-0.6293143846942826,-0.052685394053277435,0.7000007629394531,4.109674941407468,-18.442607162951184,0.2883144953205018,3,0.33500003814697266,0.6399993896484375,1.1674995422363281,1.4499998092651367,-0.46000099182128906,4,-0.0047828154046871685,3.600061036087587,25.43000030517578,-3.14291747843971,25.309999465942386,-3.666719649044728,25.399999618530273,-0.0047828154046871685
4794,2005-03-14,25.11000061035156,25.149999618530273,24.959999084472656,25.07999992370605,65550500.0,0.0007971485708262449,2.45459589741789,-0.08333509939388883,46.20256984750874,33.26794023470271,0.16208959360901787,0.3364198098961886,0.9683806998292788,1.9555820154639996,36.13973835747678,0.1900005340576172,-0.41111050635421265,-0.2779994964599659,-0.8120841040092444,0.25608511108931253,-0.5450418002346034,-0.010957192685328465,0.6654002761840871,22.727443494946446,-2.153546668868721,0.2670423037746386,3,0.26499938964844105,0.5549993515014684,1.1474990844726598,1.4299993515014684,-0.7900009155273402,0,0.008363165247637916,1.0000090826521175,25.09000015258789,3.600061036087587,25.43000030517578,-3.14291747843971,25.309999465942386,0.008363165247637916
4795,2005-03-15,24.90999984741211,25.239999771118164,24.88999938964844,25.10000038146973,71469400.0,-0.007964984391796492,-2.043462396444124,-6.333206179668247,41.7142776178031,35.408520371853974,0.33982221686158454,0.47409291307255685,1.134120337528831,2.1169511722352325,36.002935005912974,0.350000381469723,-0.3688214341784395,-0.4230002403259263,-0.9120423335026651,0.06604185285081243,-0.6675212869142975,-0.17847919373755516,0.8327849670410181,2.9412424687806977,-23.5720063065819,0.24452104658836982,3,0.43000030517578125,0.7049999237060547,1.375,1.630000114440918,0.370000839233402,1,0.005218830546429798,2.45459589741789,25.11000061035156,1.0000090826521175,25.09000015258789,3.600061036087587,25.43000030517578,0.005218830546429798
4796,2005-03-16,24.6299991607666,24.96999931335449,24.559999465942386,24.81999969482422,74841400.0,-0.011240493310344046,-1.484848134554818,0.9999999999999813,30.107529086997303,36.388201515403594,0.5822936621323507,0.6869262043068147,1.3752551031292768,2.3585352882139468,36.06908186490691,0.40999984741210227,-0.3301004090754063,-0.6380008697509751,-1.1383841327967161,-0.13761760670523415,-0.8881925012738456,-0.38780923822810465,1.0616185281982453,7.608661849920344,-17.581251135597526,0.2501916315228708,3,0.5450010299682617,0.8200006484985352,1.6800007820129395,1.9100008010864258,0.35000038146972656,2,0.008526228135476321,-2.043462396444124,24.90999984741211,2.45459589741789,25.11000061035156,1.0000090826521175,25.09000015258789,0.008526228135476321
4797,2005-03-17,24.540000915527344,24.68000030517578,24.53000068664551,24.63999938964844,60573200.0,-0.0036540092694203885,-1.5000158947135072,0.5263062791748417,30.60113732062588,37.27690341129863,0.6409291086183444,0.715141704923095,1.4213165043451568,2.4222966718474765,35.653727879947475,0.14999961853026988,-0.30524485275492097,-0.665499114990233,-1.202291534866312,-0.128706695114154,-0.9338953249282724,-0.3971029050521935,1.0610873155957066,1.052656939845797,-23.76953184587697,0.2683962099380402,3,0.619999885559082,0.8799991607666051,1.7699990272521973,1.9999990463256836,0.4499988555908203,3,-0.003260058193562121,-1.484848134554818,24.6299991607666,-2.043462396444124,24.90999984741211,2.45459589741789,25.11000061035156,-0.003260058193562121
4798,2005-03-18,24.309999465942386,24.90999984741211,24.28000068664551,24.53000068664551,135904000.0,-0.009372511858360522,-3.5000136239781763,2.200045777065612,28.42642051258207,36.624026789579595,0.8226175016298924,0.8849797981374259,1.605736848471878,2.62621384692185,35.26103249881747,0.629999160766598,-0.29541664223390995,-0.8285005569457979,-1.4581630131600178,-0.19883810073157804,-1.143331785052908,-0.513669328838688,1.1839800107329097,3.1248758235383054,-22.800567922121907,0.3148312281071106,3,0.6400012969970668,0.8950004577636683,2.027500152587887,2.230000495910641,0.4500007629394531,4,0.01398602057002174,-1.5000158947135072,24.540000915527344,-1.484848134554818,24.6299991607666,-2.043462396444124,24.90999984741211,0.01398602057002174
4799,2005-03-21,24.20000076293945,24.36000061035156,24.149999618530273,24.35000038146973,71446200.0,-0.004524833624823477,1.4705987950050543,0.681812664724682,22.448995479780265,35.28470263313766,0.8197246113481853,0.9424893207797105,1.6689036275926235,2.7049126881515626,34.489252104866026,0.2100009918212855,-0.27865758465354773,-0.8744993209838903,-1.6094170660549239,-0.1395815759128567,-1.2419581935194053,-0.5070404484483753,1.1483012589322712,4.587260312804807,-17.73281237139689,0.3674588725355163,3,0.6599988937377965,0.9349994659423864,2.1149992942810094,2.3399991989135778,0.7899990081787145,0,0.01776852827565456,-3.5000136239781763,24.309999465942386,-1.5000158947135072,24.540000915527344,-1.484848134554818,24.6299991607666,0.01776852827565456
4800,2005-03-22,23.989999771118164,24.270000457763672,23.959999084472656,24.190000534057614,102113300.0,-0.008677726661186158,-1.3846063558203,1.3333418104598396,20.465126594630703,33.60947888857609,0.9037193077105883,1.1118337825514004,1.8312459240676588,2.8780831231176514,33.412598710175594,0.3100013732910156,-0.2750774974511998,-1.0225003242492683,-1.897964148674454,-0.1470364998240825,-1.460232236461863,-0.5847684120366736,1.190539914285754,2.9703643412755922,-16.752830802116023,0.43773191221259333,3,0.7299995422363281,1.0500001907348633,2.2624998092651367,2.5500001907348633,0.4600009918212855,1,0.013755728505814524,1.4705987950050543,24.20000076293945,-3.5000136239781763,24.309999465942386,-1.5000158947135072,24.540000915527344,0.013755728505814524
4801,2005-03-23,24.18000030517578,24.38999938964844,23.959999084472656,23.989999771118164,79293300.0,0.007919988990010784,-2.4399761964706976,-0.9499990463293384,28.000023735873768,31.910291618604617,0.5996291322364193,0.8869749595660501,1.5906209957255513,2.6542183560294603,32.0055657793624,0.4300003051757848,-0.31048139952233456,-0.7814997673034654,-1.7270104526007444,0.16401091799381362,-1.2542551099521049,-0.3087444246548259,0.8052528840791346,23.15800463384959,2.2870791016567544,0.4727553426486401,3,0.5399990081787109,0.8399991989135742,2.029999256134033,2.359999656677246,1.1199989318847692,2,0.045492157468429495,-1.3846063558203,23.989999771118164,1.4705987950050543,24.20000076293945,-3.5000136239781763,24.309999465942386,0.045492157468429495
4802,2005-03-24,24.28000068664551,24.46999931335449,24.20000076293945,24.239999771118164,78820900.0,0.004135665020993606,-3.500015894713152,0.21053054258898624,31.063861216578758,31.003326823597842,0.356875557461354,0.739017336772708,1.4423711124356267,2.521230143054094,30.922017955323568,0.2899990081787074,-0.34551509357718757,-0.6269993782043422,-1.5986629745146494,0.34466421810596515,-1.1128311763594958,-0.1411675800491885,0.5412118458442414,33.6843521243835,11.13909227320654,0.48583179815515454,3,0.3199987411498988,0.6649990081787074,1.8974990844726527,2.259999275207516,0.9499988555908168,3,0.02883026506567732,-2.4399761964706976,24.18000030517578,-1.3846063558203,23.989999771118164,1.4705987950050543,24.20000076293945,0.02883026506567732
4803,2005-03-28,24.20000076293945,24.46999931335449,24.18000030517578,24.399999618530273,49802000.0,-0.0032948896805453654,-1.416660706196475,-4.99985695212629,20.187869100547488,28.112804518379924,0.33229717264918435,0.7761123201623938,1.4705851950640998,2.565685744515104,29.79690181107445,0.2899990081787074,-0.3854737951964182,-0.6544993400573773,-1.6609723191045163,0.35197363898976164,-1.1577358295809468,-0.15126285053380784,0.4834176178675662,47.05913152097859,27.01433500450925,0.50323648952357,3,0.3999986648559606,0.7099990844726598,1.9324994087219274,2.3399991989135778,1.1599998474121094,0,0.0326445860856559,-3.500015894713152,24.28000068664551,-2.4399761964706976,24.18000030517578,-1.3846063558203,23.989999771118164,0.0326445860856559
4804,2005-03-29,23.920000076293945,24.239999771118164,23.81999969482422,24.13999938964844,74231700.0,-0.011570275942896058,1.0,1.1000028610393184,18.37613177311384,25.51967720230334,0.47577765115501336,1.0102481273955917,1.7109200434680645,2.805598324243448,28.837146887907107,0.4200000762939453,-0.46584987257311994,-0.8725000381469741,-1.9499993416341894,0.20499926534024127,-1.4112496898905817,-0.3337503864033664,0.6476712170995746,15.384683101174717,-1.9374431332328097,0.5387496517436076,3,0.47499942779541016,0.8850002288818359,2.1775002479553223,2.6000003814697266,1.289999008178711,1,0.03511706312327245,-1.416660706196475,24.20000076293945,-3.500015894713152,24.28000068664551,-2.4399761964706976,24.18000030517578,0.03511706312327245
4805,2005-03-30,24.15999984741211,24.190000534057614,24.0,24.040000915527344,59585700.0,0.010033435215412778,1.1111134658585613,-0.5454513928023286,26.907671437073958,25.164137463422968,0.13209334281435758,0.7188967031663687,1.4380611046267688,2.5228266138929314,28.085306246168813,0.2700004577636683,-0.5130265738553419,-0.5765002250671394,-1.663693835261057,0.5106933851267783,-1.1200970301641,-0.03290341997017876,0.30999946594237926,52.30774648094,34.74708634398698,0.5435968050969595,3,0.2049999237060547,0.6450004577636719,1.8249998092651367,2.239999771118164,1.0699996948242188,2,0.03435430169487197,1.0,23.920000076293945,-1.416660706196475,24.20000076293945,-3.500015894713152,24.28000068664551,0.03435430169487197
4806,2005-03-31,24.170000076293945,24.309999465942386,24.1200008392334,24.25,62382300.0,0.00041391676096824703,-1.111114643269688,-0.6666719649044728,23.529440049623062,24.37839332220043,0.055853877116639694,0.6567197952117212,1.3881928793720633,2.4612157676603736,27.530167171525644,0.18999862670898793,-0.5856877043732531,-0.5119999885559068,-1.5979792516140172,0.5739792745022037,-1.0549896200849602,0.03098964297314666,0.18299930572509382,53.8462441348998,38.16930511372951,0.5429896315290546,3,0.19499969482421875,0.6350002288818359,1.6700000762939453,2.130000114440918,1.0499992370605433,3,0.011584637391876873,1.1111134658585613,24.15999984741211,1.0,23.920000076293945,-1.416660706196475,24.20000076293945,0.011584637391876873
4807,2005-04-01,24.1200008392334,24.35000038146973,24.10000038146973,24.239999771118164,64619600.0,-0.002068648609959478,-2.12500298023522,1.4999880790596762,26.794297672033082,24.197046339917208,0.0447128171086959,0.6577453561627529,1.4078820309291373,2.4538398754885193,26.817283284917977,0.25,-0.6416299783927997,-0.509499263763427,-1.5976644270733047,0.5786658995464506,-1.0535818454183676,0.03458331789151359,-0.3000011444091797,46.154049303524154,27.815393685188134,0.544082581654939,4,0.02499866485595703,0.6849994659423828,1.659998893737793,2.164999008178711,0.9899997711181605,4,0.048921988257470295,-1.111114643269688,24.170000076293945,1.1111134658585613,24.15999984741211,1.0,23.920000076293945,0.048921988257470295
4808,2005-04-04,24.229999542236328,24.26000022888184,23.940000534057614,24.11000061035156,62196400.0,0.004560476748574738,2.5555461365658694,-1.0000000000000295,29.81649208887906,25.01565707426152,-0.08697345534606171,0.4993134507154551,1.272095024756947,2.2870021916715473,26.16578721604673,0.31999969482422586,-0.6510738746191507,-0.3525005340576186,-1.4234343797965003,0.7184333116812631,-0.8879674569270577,0.18296638881182048,-0.3993998336791975,77.35836155365888,57.113882150595956,0.5354669228694403,4,-0.08500003814697266,0.5750007629394531,1.5375003814697266,2.0450000762939453,0.6700000762939453,0,0.04127115224483835,-2.12500298023522,24.1200008392334,-1.111114643269688,24.170000076293945,1.1111134658585613,24.15999984741211,0.04127115224483835
4809,2005-04-05,24.46999931335449,24.5,24.1200008392334,24.21999931335449,73549600.0,0.009905067092544018,1.4515966283147164,2.083351877165593,40.09007499662771,27.196206896705633,-0.318097613214281,0.1903123472426671,1.015334065236626,1.983158086921538,27.77264211857904,0.37999916076660156,-0.6522970618706943,-0.06250076293945739,-1.0490175710377372,0.9240160451588224,-0.5557591669885973,0.4307576411096825,-0.6290115913391077,94.64272941849593,69.22660666945426,0.49325840404913907,4,-0.30999946594237926,0.3350009918212926,1.297500610351566,1.8050003051757848,0.44000053405762074,1,0.03637112063633574,2.5555461365658694,24.229999542236328,-2.12500298023522,24.1200008392334,-1.111114643269688,24.170000076293945,0.03637112063633574
4810,2005-04-06,24.670000076293945,24.940000534057614,24.45000076293945,24.46999931335449,78020200.0,0.008173304803907655,-3.0833677718789523,0.8000030517578267,50.93460109663664,29.744493270123726,-0.4598551677750642,-0.07081287676797032,0.7999057876593412,1.7204665253124176,28.887300244587287,0.48999977111816406,-0.6229882143341534,0.1739999771118157,-0.7277502552898802,1.0757502095135116,-0.2768751390890323,0.6248750933126637,-0.8026518631591806,72.99995422363317,43.45871788330189,0.45087511620084875,4,-0.28999996185302734,0.13500022888183594,1.0774993896484375,1.5949993133544922,0.3299999237060547,2,0.02188889365661617,1.4515966283147164,24.46999931335449,2.5555461365658694,24.229999542236328,-2.12500298023522,24.1200008392334,0.02188889365661617
4811,2005-04-07,25.10000038146973,25.1299991607666,24.6299991607666,24.65999984741211,77451500.0,0.017430089333035026,1.0000076294236353,2.199994277975908,61.290305214057476,33.10298704762137,-0.8332551135673079,-0.5453108154223152,0.34787324234650185,1.2256476157138323,29.701804728926206,0.5,-0.5577649603198935,0.6145002365112333,-0.25152461166964457,1.4805250846921112,0.18148781242079437,1.0475126606016723,-1.1682930290795959,97.47909126753912,61.67666008707003,0.4330124240904384,4,-0.62500095367432,-0.29500007629394887,0.6099991798400843,1.1649990081787074,0.1999988555908203,3,0.005179249354217985,-3.0833677718789523,24.670000076293945,1.4515966283147164,24.46999931335449,2.5555461365658694,24.229999542236328,0.005179249354217985
4812,2005-04-08,24.940000534057614,25.25,24.90999984741211,25.06999969482422,47956300.0,-0.006374495815953729,-2.578938914822065,-0.29545227949559927,63.070562406709804,37.867730748306066,-0.6367498427706444,-0.44681096575745016,0.48384976694140747,1.3194000912635175,30.56356611166735,0.3400001525878906,-0.4628980568904133,0.47900037765502645,-0.297629384596803,1.255630139906856,0.09068549652911173,0.8673152587809412,-0.9124298369973616,76.33590898303312,34.89634091139482,0.38831488112591517,4,-0.40500068664550426,-0.13500022888183238,0.7524991035461461,1.2849988937377965,0.5499992370605504,4,0.011226895481197596,1.0000076294236353,25.10000038146973,-3.0833677718789523,24.670000076293945,1.4515966283147164,24.46999931335449,0.011226895481197596
4813,2005-04-11,24.96999931335449,25.11000061035156,24.86000061035156,25.03000068664551,47791800.0,0.0012028379572770476,1.2727146622278442,0.4615520049298365,66.52357458429202,43.21744661621476,-0.610207807480716,-0.5125390017244094,0.42645713998053836,1.2638510676245147,30.70784979304959,0.25,-0.3925779675500749,0.5149991989135714,-0.2427953333941666,1.2727937312213093,0.13610193275970417,0.8938964650674386,-0.8201856860002614,75.22115977010493,27.91710451724991,0.3788972661538685,4,-0.37499904632568004,-0.16499900817870738,0.6700000762939489,1.2550001144409215,0.4899997711181676,0,0.005606780170081649,-2.578938914822065,24.940000534057614,1.0000076294236353,25.10000038146973,-3.0833677718789523,24.670000076293945,0.005606780170081649
4814,2005-04-12,25.31999969482422,25.35000038146973,24.79999923706055,24.920000076293945,67517800.0,0.014016835846789144,1.39130416754774,-6.666507724584371,76.92308286312391,48.774714552442525,-0.8277842175973369,-0.8917190164263502,0.050308499423667996,0.8943873928388371,30.761378704400734,0.5500011444091797,-0.32201060851677,0.8544996261596687,0.05388232861919917,1.6551169237001382,0.4541909773894339,1.2548082749299034,-1.0601674302054143,96.66658895983721,41.947161751403705,0.40030864877023475,4,-0.6749992370605469,-0.5149993896484375,0.2799997329711914,0.8299999237060547,0.3800010681152308,1,-0.016587680938234706,1.2727146622278442,24.96999931335449,-2.578938914822065,24.940000534057614,1.0000076294236353,25.10000038146973,-0.016587680938234706
4815,2005-04-13,25.040000915527344,25.45000076293945,24.989999771118164,25.229999542236328,60929300.0,-0.011058403739006017,-2.1724106179789815,-0.47499701976491904,66.79690293970374,53.58221042911815,-0.45799277639532576,-0.6339863246362114,0.2971424844888375,1.1522987591256353,31.376623022224425,0.4600009918212855,-0.22233501648596743,0.5680007934570312,-0.24973927941114837,1.3857408663252109,0.15913075702294321,0.9768708298911193,-0.649348476886427,50.00011630151888,-8.351750621286811,0.4088700364340895,4,-0.34500026702881215,-0.32000064849853516,0.6349987983703613,1.1099987030029297,0.8799991607666016,2,-0.005191735757270721,1.39130416754774,25.31999969482422,1.2727146622278442,24.96999931335449,-2.578938914822065,24.940000534057614,-0.005191735757270721
4816,2005-04-14,24.84000015258789,25.13999938964844,24.82999992370605,25.01000022888184,66754400.0,-0.00798725062407779,-2.2631431009385663,0.894743710723411,60.52631390250272,57.33021223250367,-0.17093329344524477,-0.44000545555930515,0.45742451113576976,1.3304215995593225,30.815361511143752,0.3099994659423899,-0.084808439886082,0.35749998092651225,-0.4740584459959507,1.1890584078489752,-0.05827923253471923,0.7732791943877437,-0.3010389485451803,6.1539725577186895,-53.03303258502613,0.41577921346123087,4,-0.14499950408935902,-0.14500045776367188,0.8024997711181641,1.2999992370605469,0.8999996185302734,3,0.00644121765013117,-2.1724106179789815,25.040000915527344,1.39130416754774,25.31999969482422,1.2727146622278442,24.96999931335449,0.00644121765013117
4817,2005-04-15,24.459999084472656,24.899999618530273,24.40999984741211,24.57999992370605,100251600.0,-0.015297949508089825,-3.4545572769912347,0.7058869728146487,54.391864897815104,60.06080921127434,0.2932017142340939,-0.0698884483731419,0.79021563840708,1.6894660351187518,30.078105443238695,0.48999977111816406,0.013648230197528477,-0.018500995635985618,-0.8496643757767401,0.8126623845047689,-0.43408268570636466,0.3970806944343934,0.9900016784667933,4.807614715915359,-53.60375649094484,0.4155816900703781,4,0.32500171661376953,0.1900005340576172,1.1775007247924805,1.6800003051757812,1.3900012969970739,4,0.03434179002570481,-2.2631431009385663,24.84000015258789,-2.1724106179789815,25.040000915527344,1.39130416754774,25.31999969482422,0.03434179002570481
4818,2005-04-18,24.649999618530273,24.84000015258789,24.399999618530273,24.45000076293945,75766400.0,0.007767806262030108,-1.9333257039679057,-1.6666454740523717,62.71776679298142,62.574997188646975,0.1889093432338882,-0.24570860493097513,0.5632661981555529,1.4827540735373503,28.681127341013717,0.4400005340576172,0.13001064442527266,0.15449953079223633,-0.6760607507209784,0.985059812305451,-0.260780609964371,0.5697796715488437,0.7792011260986307,23.80949785923064,-38.39026468454724,0.4152801407566076,4,0.27500057220458984,0.0,0.9875001907348633,1.4650001525878906,1.1000003814697266,0,0.03407708582504121,-3.4545572769912347,24.459999084472656,-2.2631431009385663,24.84000015258789,-2.1724106179789815,25.040000915527344,0.03407708582504121
4819,2005-04-19,24.6299991607666,24.79999923706055,24.45000076293945,24.709999084472656,65956200.0,-0.000811377609459929,1.6922935847118616,-0.4000019073595397,58.86791284926973,63.45647627227287,0.2614911521409411,-0.20220939360456214,0.5408102469768714,1.4876731851701344,26.91959689379783,0.34999847412110086,0.239837592013739,0.11299915313720632,-0.7075551562251228,0.9335534624995354,-0.2972780015439582,0.5232763078183709,0.7580335388183563,21.904694433999524,-39.830105097830725,0.4102771546811641,4,0.2950010299682617,0.005001068115234375,0.9475007057189941,1.4500007629394567,1.0799999237060547,1,0.03369873942294599,-1.9333257039679057,24.649999618530273,-3.4545572769912347,24.459999084472656,-2.2631431009385663,24.84000015258789,0.03369873942294599
4820,2005-04-20,24.31999969482422,24.70000076293945,24.29999923706055,24.65999984741211,91923500.0,-0.012586255643734834,-1.1052652712944857,4.250005960470162,52.54236740204144,62.48448318204886,0.5773348938985947,0.14101011417344722,0.8090337863746484,1.7788791987555328,24.82238856593934,0.40000152587889914,0.33583978856013985,-0.21350030899047923,-1.002083903450199,0.5750832854692405,-0.6077921062203409,0.1807914882393824,1.0285116815185518,2.3810064441120016,-57.858578202679254,0.39429179722986063,4,0.5550003051757812,0.3150005340576172,1.200000286102295,1.7100000381469727,1.5799999237060547,2,0.05674346568388011,1.6922935847118616,24.6299991607666,-1.9333257039679057,24.649999618530273,-3.4545572769912347,24.459999084472656,0.05674346568388011
4821,2005-04-21,25.28000068664551,25.38999938964844,24.46999931335449,24.479999542236328,93562300.0,0.03947372548798178,-1.2438982408232266,-2.3529434864073524,65.02590238329596,62.701743179447334,-0.3961023037382887,-0.7719336682763576,-0.1850281969275933,0.8061149887840564,23.222977060374486,1.0699996948242223,0.41646973511301155,0.6915006637573278,-0.14524184162130638,1.528243169135962,0.2731294110680125,1.109871916446643,-0.9800014495849609,89.90837728400592,26.735081169409497,0.41837125268931635,4,-0.40500068664551137,-0.6450004577636754,0.19749927520751598,0.7149991989135742,0.7899990081787074,3,0.025316430864913864,-1.1052652712944857,24.31999969482422,1.6922935847118616,24.6299991607666,-1.9333257039679057,24.649999618530273,0.025316430864913864
4822,2005-04-22,24.979999542236328,25.25,24.78000068664551,25.04999923706055,80087500.0,-0.011867133554615106,-1.0000081164219716,-0.08749949336124821,59.259252282223294,61.89459625699524,-0.10038742868345807,-0.43932596280474456,0.08220410167912462,1.0887644318111285,21.93498171655896,0.5,0.450160458283662,0.3564995765686021,-0.48445923833833504,1.1974583914755392,-0.0639798308848647,0.7769789840220689,-0.6800003051757777,62.38534036544062,0.9647879504681995,0.42047940745346835,4,-0.10499954223632812,-0.3449993133544922,0.3325004577636719,0.8500003814697301,0.8199996948242223,4,0.03042434919171333,-1.2438982408232266,25.28000068664551,-1.1052652712944857,24.31999969482422,1.6922935847118616,24.6299991607666,0.03042434919171333
4823,2005-04-25,24.989999771118164,25.28000068664551,24.86000061035156,25.06999969482422,75457900.0,0.00040032942614454115,-1.47060143500675,1.1428610354222852,56.80628246109662,59.659396212325554,-0.11985642051070045,-0.40802659675169295,0.039197994503531675,1.0606558243784363,20.5539752394149,0.4200000762939524,0.42005928983158825,0.3269998550415032,-0.5043619093697309,1.1583616194527373,-0.08868102716411386,0.7426807372471202,-0.668200531005855,63.30279242800165,5.833272514318097,0.4156808822056164,4,-0.11499977111816406,-0.3549995422363281,0.3000006675720215,0.8250007629394567,0.8199996948242223,0,0.03441379024522839,-1.0000081164219716,24.979999542236328,-1.2438982408232266,25.28000068664551,-1.1052652712944857,24.31999969482422,0.03441379024522839
4824,2005-04-26,24.76000022888184,25.25,24.739999771118164,24.95000076293945,60464300.0,-0.009203663239010673,-3.4347566487266454,2.375008940705154,51.16883245562325,57.922943936316614,0.024980408242296193,-0.11791527379952171,0.23573995177771323,1.2640001581453184,18.18768793375901,0.5100002288818359,0.38993395805873377,0.0550003051757848,-0.6996486695825865,0.8096492799341561,-0.32232418220340264,0.43232479255497225,-0.4168369857788079,42.20191994736419,-12.753566951089994,0.3773244873791861,4,0.08499908447265625,-0.12500000000000355,0.3175001144409144,0.9300003051757812,1.0300006866455043,1,0.0399838352975197,-1.47060143500675,24.989999771118164,-1.0000081164219716,24.979999542236328,-1.2438982408232266,25.28000068664551,0.0399838352975197
4825,2005-04-27,24.989999771118164,25.149999618530273,24.6299991607666,24.65999984741211,47732800.0,0.009289157516567226,-1.666660145838326,-1.7368368217638555,48.49314295389125,56.58592494202645,-0.2378725211259365,-0.29781414971253284,-0.027023929927523227,1.0109669759755633,15.578046532130173,0.5200004577636719,0.3525348457715438,0.24349985122680806,-0.4753964436059519,0.962396146059568,-0.11594829618957192,0.602947998643188,-0.6258998050842237,56.521784200105685,6.65834626569972,0.3594481474163797,4,-0.14500045776366832,-0.3549995422363281,0.007500171661376953,0.6350002288818359,0.4400005340576172,2,0.028811497396915575,-3.4347566487266454,24.76000022888184,-1.47060143500675,24.989999771118164,-1.0000081164219716,24.979999542236328,0.028811497396915575
4826,2005-04-28,24.45000076293945,24.920000076293945,24.440000534057614,24.81999969482422,83623100.0,-0.02160860396656783,-1.4615399663523345,-1.1212091437158735,43.92059940905333,55.4224509988307,0.269307891641855,0.2785170765863825,0.4758394046529233,1.5223230431942092,13.407148330714552,0.5499992370605504,0.2358037021283934,-0.31049919128418324,-0.9920602638258273,0.37106188125746087,-0.6512797275550035,0.030281344986637038,-0.06538280843322042,1.1905032220562024,-43.45204321701961,0.34078053627082133,4,0.39499855041504617,0.18499946594238637,0.4299988746643102,1.05999851226807,0.9200000762939489,3,0.05930465481983482,-1.666660145838326,24.989999771118164,-3.4347566487266454,24.76000022888184,-1.47060143500675,24.989999771118164,0.05930465481983482
4827,2005-04-29,25.29999923706055,25.29999923706055,24.790000915527344,24.8799991607666,98641200.0,0.03476476268293216,1.4285629947184375,-1.1351386182508003,53.40206080155048,54.38737255533838,-0.501772686019347,-0.5044074357109984,-0.3976700543998213,0.6467368180165955,11.509194372543224,0.8499984741211009,0.1837549750540184,0.4804993629455616,-0.17125077533461663,1.1322495012257399,0.1546242938054725,0.8063744320856507,-0.8952736538514756,100.0,56.77890055678219,0.32587506914008985,4,-0.4549999237060547,-0.6649990081787145,-0.4299998283386266,0.12499999999999645,0.21000099182128906,4,0.030434801619904306,-1.4615399663523345,24.45000076293945,-1.666660145838326,24.989999771118164,-3.4347566487266454,24.76000022888184,0.030434801619904306
4828,2005-05-02,25.229999542236328,25.36000061035156,24.95000076293945,25.229999542236328,54376700.0,-0.00276678644012307,2.153819067460986,0.0,49.015315551445,53.29263952224673,-0.38090402867914364,-0.3748687091746774,-0.3479661418887048,0.6946334073937166,9.186650940098408,0.4099998474121094,0.16208621624458885,0.3604996681213386,-0.2531513537910044,0.9741506900336816,0.053674157165165326,0.6673251790775119,-0.8055684828984653,85.86945028973076,47.36781737319376,0.3068255109561722,5,-0.3850002288818324,-0.5949993133544922,-0.45749998092651367,0.18000030517578125,0.1700000762939453,0,0.022592140513915338,1.4285629947184375,25.29999923706055,-1.4615399663523345,24.45000076293945,-1.666660145838326,24.989999771118164,0.022592140513915338
4829,2005-05-03,25.36000061035156,25.399999618530273,25.09000015258789,25.1299991607666,67867800.0,0.0051526385443487754,1.0,100.0,53.619904425478325,53.41236585818417,-0.4430568114935376,-0.45827014015073786,-0.4916903745662111,0.5384303008606217,7.905964602262111,0.3099994659423828,0.1929484716495189,0.4460006713867166,-0.174708795028792,1.0667101378022252,0.1356459381789641,0.7563554045944691,-0.9162581844074857,95.83343267450233,56.35787996304976,0.3103547332077535,5,-0.44000053405761363,-0.725000381469723,-0.6050009727477992,0.04499912261963246,0.14999961853028054,1,0.017744433941659477,2.153819067460986,25.229999542236328,1.4285629947184375,25.29999923706055,-1.4615399663523345,24.45000076293945,0.017744433941659477
4830,2005-05-04,25.209999084472656,25.399999618530273,25.11000061035156,25.34000015258789,86864200.0,-0.005914886524792662,1.319992065429716,-0.5652184729697318,54.233394729261406,52.213198341069216,-0.17157536164875964,-0.2800998340317449,-0.34937850573623663,0.663167274885943,8.215103431534162,0.2899990081787145,0.18030560968621145,0.2689991950988784,-0.3539954002617982,0.891993790459555,-0.04249810258145814,0.5804964927792149,-0.7280063708251348,80.20825882745638,35.009239730324786,0.3114972976803382,5,-0.28999900817871094,-0.5149984359741246,-0.6099991798400879,0.1250009536743164,0.220001220703125,2,0.023006816823405662,1.0,25.36000061035156,2.153819067460986,25.229999542236328,1.4285629947184375,25.29999923706055,0.023006816823405662
4831,2005-05-05,25.229999542236328,25.32999992370605,25.07999992370605,25.20000076293945,59362300.0,0.0007933541646176767,1.1739173701757095,-0.23075794477540218,59.60099809931144,52.25117009852346,-0.22284936073390682,-0.30552620857838875,-0.37602765927263704,0.620157142451923,8.857719796396633,0.25,0.1882002086502652,0.28249969482421733,-0.3501181604837811,0.9151175501322157,-0.03380923282978188,0.5988086224782165,-0.7112865523934957,72.13107577818427,20.921337670341188,0.316308927653999,5,-0.3099994659423828,-0.5349988937377965,-0.6449995040893555,0.07999992370605469,0.07999992370605824,3,0.00792710133048713,1.319992065429716,25.209999084472656,1.0,25.36000061035156,2.153819067460986,25.229999542236328,0.00792710133048713
4832,2005-05-06,25.21999931335449,25.479999542236328,25.190000534057614,25.32999992370605,64322600.0,-0.0003963626263685516,-2.4117897854771084,-3.666836215665893,57.44124572216262,52.32172157197523,-0.19581726479119155,-0.2882524817642249,-0.3784098604471957,0.6041415305575057,9.32361066760166,0.2899990081787145,0.2441850489538524,0.2584995269775341,-0.38570625413290927,0.9027053080879774,-0.06360336357768759,0.5806024175327558,-0.66603485836416,50.94324005297369,-3.5782607502276136,0.3221028905552209,5,-0.259999275207516,-0.509999275207516,-0.634999275207516,0.015000343322757459,0.1400012969970703,4,0.005947721251502225,1.1739173701757095,25.229999542236328,1.319992065429716,25.209999084472656,1.0,25.36000061035156,0.005947721251502225
4833,2005-05-09,25.11000061035156,25.32999992370605,25.04999923706055,25.229999542236328,61872400.0,-0.004361566455106214,-1.3333227370261562,1.090893327784746,56.12246735003587,52.872125449132184,-0.07488086276630312,-0.1762646315771157,-0.27845850333710587,0.6875399880221771,9.807350754049704,0.2800006866455007,0.16452250421699333,0.14150075912475302,-0.5061273675328692,0.7891288857823753,-0.1823133042040581,0.46531482245356415,-0.5004740501264706,13.953797838929638,-42.84726682927376,0.32381406332881174,5,-0.1500005722045863,-0.4000005722045863,-0.6350007057189906,0.12499904632568715,0.14999961853028054,0,0.015929892823872693,-2.4117897854771084,25.21999931335449,1.1739173701757095,25.229999542236328,1.319992065429716,25.209999084472656,0.015929892823872693
4834,2005-05-10,24.899999618530273,25.07999992370605,24.81999969482422,25.040000915527344,62235100.0,-0.008363241207358318,1.3636458215930318,1.1666878596178565,57.59161885398352,53.883067215809106,0.17552589489664072,0.0006932230938794248,-0.07825082397024374,0.8713655786279801,9.379417298739831,0.2900009155273402,0.12453235518593075,-0.04750022888183736,-0.6740321272098555,0.5790316694461808,-0.36076617804584643,0.2657657202821717,-0.23824467938451122,12.121203363870185,-49.43359219628868,0.3132659491640086,5,0.06000041961669922,-0.09999942779541016,-0.4249997138977051,0.33500003814697266,0.1400012969970703,1,0.02008032159277251,-1.3333227370261562,25.11000061035156,-2.4117897854771084,25.21999931335449,1.1739173701757095,25.229999542236328,0.02008032159277251
4835,2005-05-11,24.90999984741211,24.96999931335449,24.63999938964844,24.88999938964844,59463300.0,0.000401615623897289,3.7143051771118545,-0.14285908911320197,43.5539942327642,53.84233330733253,0.1709628551981872,-0.020602002171841605,-0.10199865624805682,0.8341840162766587,8.780680665060785,0.3299999237060476,0.09693232801713236,-0.030999946594238992,-0.6561871323266217,0.5941872391381438,-0.34359353946043214,0.28159364627195416,0.5699996948242188,32.14290579970089,-24.758533694918363,0.3125935928661922,5,0.14999961853027344,-0.020000457763671875,-0.42749977111816406,0.3249998092651367,0.13000106811523438,2,0.02408672762525388,1.3636458215930318,24.899999618530273,-1.3333227370261562,25.11000061035156,-2.4117897854771084,25.21999931335449,0.02408672762525388
4836,2005-05-12,25.0,25.11000061035156,24.82999992370605,24.84000015258789,74540700.0,0.003613012972267793,-2.1111134658583945,7.999809269503614,50.37594847577021,53.50609860446805,0.18683204871460646,-0.10329685077197581,-0.20433927521729345,0.720443368376575,8.54979498050628,0.2800006866455078,0.11611631820728618,0.051000213623048296,-0.572838569684059,0.6748389969301556,-0.26091917803050535,0.36291960527660194,0.463199539184572,42.85720773293467,-12.799057519728635,0.3119193916535544,5,0.05999946594238281,-0.1100006103515625,-0.4074997901916504,0.2349996566772461,0.11000061035155895,3,0.017200012207031268,3.7143051771118545,24.90999984741211,1.3636458215930318,24.899999618530273,-1.3333227370261562,25.11000061035156,0.017200012207031268
4837,2005-05-13,25.29999923706055,25.3799991607666,24.989999771118164,25.03000068664551,77204300.0,0.01199996948242199,-1.228565511904522,1.6874925494122976,55.2542302746131,54.199311351486735,-0.12646649093250062,-0.3553581255945879,-0.5105459771798415,0.39836674342171463,8.74515026683214,0.3899993896484375,0.14004102109860028,0.30899944305420135,-0.28878230659253035,0.906781192700933,0.010108568230833725,0.607890317877569,0.14673629913329833,89.189196155403,33.07499892918116,0.2988908748233665,5,-0.23999977111816762,-0.4099998474121129,-0.6599993705749547,-0.06499958038330433,-0.149999618530277,4,0.0003952659756285559,-2.1111134658583945,25.0,3.7143051771118545,24.90999984741211,1.3636458215930318,24.899999618530273,0.0003952659756285559
4838,2005-05-16,25.489999771118164,25.5,25.190000534057614,25.229999542236328,50577300.0,0.007509902758388032,1.214276469506364,0.9629689806932896,62.5429481188035,55.19076065074509,-0.3081083444635446,-0.5050979353211922,-0.704674137812745,0.18525349051206064,9.030428751224804,0.30999946594238637,0.23835073109457738,0.45699996948242116,-0.157700503690684,1.0717004426555263,0.14964973289587036,0.764350206068972,-0.850000381469723,98.8371835134224,39.271030198789255,0.3073502365865524,5,-0.4200000762939453,-0.5900001525878906,-0.8199996948242188,-0.25500011444091797,-0.4200000762939453,0,-0.005100006352840469,-1.228565511904522,25.29999923706055,-2.1111134658583945,25.0,3.7143051771118545,24.90999984741211,-0.005100006352840469
4839,2005-05-17,25.459999084472656,25.5,25.25,25.309999465942386,39983200.0,-0.0011769590786541162,1.1738993423835073,0.5769211018596496,58.67157087345976,55.68389133343379,-0.2932718202124889,-0.43186967904807716,-0.6889061427950516,0.19332908185276665,9.331124039398752,0.25,0.22601310994060597,0.38549928665161204,-0.22670863606077063,0.9977072093639947,0.07939532529541893,0.6916032480078051,-0.8027996826171844,95.34873405368958,33.93525478314764,0.30610396135619183,5,-0.3899993896484375,-0.5599994659423828,-0.7599987983703613,-0.22499942779541016,-0.14999961853026988,1,-0.007855414877559475,1.214276469506364,25.489999771118164,-1.228565511904522,25.29999923706055,-2.1111134658583945,25.0,-0.007855414877559475
4840,2005-05-18,25.70000076293945,25.84000015258789,25.420000076293945,25.5,71182400.0,0.009426617717875896,-1.3333298012122239,1.3333418104599344,75.93357055121501,57.49862160586752,-0.5100996259558386,-0.59361937903412,-0.9383884750479439,-0.0680633823319603,9.51542233302069,0.4200000762939453,0.25140269520561986,0.5565009117126429,-0.006770355560394847,1.1197721789856807,0.27486527807612404,0.8381365453491618,-1.0259453491210877,86.13867743342664,16.4007078046497,0.28163563363651883,5,-0.4600009918212855,-0.6300010681152308,-0.975000381469723,-0.4650011062622035,-0.6599998474121058,2,-0.025680927152494704,1.1738993423835073,25.459999084472656,1.214276469506364,25.489999771118164,-1.228565511904522,25.29999923706055,-0.025680927152494704
4841,2005-05-19,25.920000076293945,26.04999923706055,25.70000076293945,25.75,52120800.0,0.008560284312199018,-1.5925952089970667,0.8499971389879798,67.41570986943262,58.60689540000864,-0.6950178938004541,-0.8044581300640097,-1.1626060836715908,-0.30583661825194497,9.883362080214225,0.34999847412110086,0.2482789760740971,0.7445002555847182,0.0842141719632501,1.4047863392061863,0.4143572137739824,1.074643297395454,-1.1993068729248009,87.73592205058046,20.924290500383336,0.3301430418107342,5,-0.5750007629394496,-0.7450008392333949,-1.2124996185302734,-0.6850004196166992,-0.8700008392333949,3,-0.0339505848061874,-1.3333298012122239,25.70000076293945,1.1738993423835073,25.459999084472656,1.214276469506364,25.489999771118164,-0.0339505848061874
4842,2005-05-20,25.739999771118164,25.920000076293945,25.729999542236328,25.8799991607666,64444500.0,-0.006944456197760851,-1.3750089407052428,-0.8235254518731278,63.492033056583566,59.425736034069494,-0.48444279484368735,-0.595112908666696,-0.9928712427350774,-0.14643409397066875,10.271185748545008,0.1900005340576172,0.24998828728256584,0.526499938964843,-0.17274084492317243,1.2257407228528585,0.1768795470208353,0.8761203309088508,-0.9395482057275366,63.95349610878102,-0.4289658632803892,0.3496203919440079,5,-0.3950004577636683,-0.5650005340576136,-1.044999599456787,-0.5699996948242188,-0.6700000762939453,4,-0.0244754920889122,-1.5925952089970667,25.920000076293945,-1.3333298012122239,25.70000076293945,1.1738993423835073,25.459999084472656,-0.0244754920889122
4843,2005-05-23,25.85000038146973,26.06999969482422,25.739999771118164,25.739999771118164,75421100.0,0.004273528023686746,-4.9999653211263695,-0.785722070844712,63.101565551941654,60.037952333842625,-0.5346608523653273,-0.671825808479813,-1.1011098541650277,-0.275803574064593,10.71441603154137,0.3299999237060547,0.22926124511661072,0.5935005187988303,-0.15210479097242668,1.3391058285700872,0.22069786391320179,0.9663031736844587,-0.9745759557789064,73.17080545967163,12.239301389281863,0.37280265488562925,5,-0.495000839233402,-0.6650009155273473,-1.1325001716613805,-0.6900005340576207,-0.7600002288818395,0,-0.027079332789536226,-1.3750089407052428,25.739999771118164,-1.5925952089970667,25.920000076293945,-1.3333298012122239,25.70000076293945,-0.027079332789536226
4844,2005-05-24,25.75,25.8799991607666,25.71999931335449,25.79999923706055,61287700.0,-0.0038684866535404483,-1.909071993341533,-0.45453599667084577,64.83516138024697,62.40252646134071,-0.3368293058279832,-0.5205427864690044,-1.00111793152184,-0.19371480519257744,11.52542110870692,0.15999984741211293,0.2203121028227386,0.44400014877319194,-0.2942310362624987,1.1822313338088826,0.07488455625534485,0.813115741291039,-0.7790095527785041,50.769248826979904,-7.404810084661996,0.3691155925178457,5,-0.3000001907348633,-0.5650005340576172,-0.9625000953674316,-0.5900001525878906,-0.9099998474121094,1,-0.026407778841777918,-4.9999653211263695,25.85000038146973,-1.3750089407052428,25.739999771118164,-1.5925952089970667,25.920000076293945,-0.026407778841777918
4845,2005-05-25,25.709999084472656,25.770000457763672,25.5,25.68000030517578,35749000.0,-0.0015534336127124293,2.5999694827323125,-0.5999847409780606,63.04343769824976,63.81002526383843,-0.1915590569094192,-0.4467402323753831,-0.9551428545415916,-0.1714012472968207,12.424370656679864,0.2700004577636719,0.22623195139810903,0.3679992675781243,-0.37555117263625704,1.1115497077925056,-0.0037759525290645968,0.7397744876853132,-0.6510878974429417,36.841964369369975,-18.758348647797064,0.37177522010719055,5,-0.17999935150146484,-0.5249996185302734,-0.9299988746643066,-0.5999994277954102,-1.0,2,-0.015558134296933757,-1.909071993341533,25.75,-4.9999653211263695,25.85000038146973,-1.3750089407052428,25.739999771118164,-0.015558134296933757
4846,2005-05-26,25.899999618530273,26.0,25.729999542236328,25.75,50579200.0,0.007390141611182122,-1.8421020930582743,5.000190742624619,66.83165512188127,65.09640580242379,-0.26872866465969736,-0.5507794232223624,-1.1278115900291112,-0.37848321098117665,13.639317431767534,0.29000091552734375,0.2505144959611272,0.48549985885620117,-0.16931166143234222,1.1403113791447446,0.1580940987119277,0.8129056190004746,-0.7602013508769971,70.17540924361874,13.40826026109967,0.3274057601442724,5,-0.26999950408935547,-0.6449995040893555,-1.1449995040893555,-0.8049993515014648,-0.9200000762939453,3,-0.03320458361658196,2.5999694827323125,25.709999084472656,-1.909071993341533,25.75,-4.9999653211263695,25.85000038146973,-0.03320458361658196
4847,2005-05-27,26.06999969482422,26.09000015258789,25.809999465942386,25.82999992370605,54978000.0,0.006563709606092649,-1.0000000000000253,1.6000025431380016,73.07683843150349,66.26683805939045,-0.35539090813419705,-0.6958097576213724,-1.2752457515434266,-0.5663463097619967,14.440076093096128,0.28000068664550426,0.34441739628544,0.6169999122619636,-0.09730812445942405,1.3313079489833513,0.25984589390127155,0.9741539306226557,-0.8557853129972663,96.61009278117221,33.005184796718815,0.3571540183606931,5,-0.39999961853027344,-0.8049993515014648,-1.3149995803833008,-0.9899997711181641,-1.3699989318847692,4,-0.03912544954751851,-1.8421020930582743,25.899999618530273,2.5999694827323125,25.709999084472656,-1.909071993341533,25.75,-0.03912544954751851
4848,2005-05-31,25.79999923706055,26.03000068664551,25.75,25.989999771118164,46131100.0,-0.010356749555976097,1.0740609922364244,-0.791669646901721,71.02797824201706,67.63977221145238,-0.04111647070545388,-0.40150205834527597,-0.9779367790457734,-0.31500224251174913,15.06143588654659,0.31999969482421875,0.4092697854417189,0.3184994697570822,-0.4037857043403186,1.040784643854483,-0.04264311729161818,0.6796420568057826,-0.49820627815750385,50.847315165034715,-18.473914059429106,0.3611425870487008,5,-0.04499912261963246,-0.5349988937377965,-1.0449991226196325,-0.7199993133544957,-1.149999618530277,1,-0.028294556737339716,-1.0000000000000253,26.06999969482422,-1.8421020930582743,25.899999618530273,2.5999694827323125,25.709999084472656,-0.028294556737339716
4849,2005-06-01,25.809999465942386,26.0,25.61000061035156,25.729999542236328,54621000.0,0.0003876057820757506,-1.4375130386061634,-0.42105104652916375,71.02797824201706,67.09470639931926,0.004192882896656869,-0.3963837425418184,-0.9564031177357037,-0.34331108899971596,15.438327716779593,0.38999938964844105,0.43974737328654356,0.30599975585937855,-0.428285496870469,1.0402850085892261,-0.06114287050554523,0.6731423822243023,-0.42938578767085644,52.542268774448594,-20.594378633583737,0.36714262636492345,6,-0.014999389648441053,-0.5449991226196325,-1.0549993515014684,-0.7449998855590856,-0.7199993133544957,2,-0.0278961382507803,1.0740609922364244,25.79999923706055,-1.0000000000000253,26.06999969482422,-1.8421020930582743,25.899999618530273,-0.0278961382507803
4850,2005-06-02,25.790000915527344,25.86000061035156,25.63999938964844,25.709999084472656,27212500.0,-0.0007748373044885737,1.0,1.0000238418806031,69.08211536583246,67.27986256558592,0.042801566851700557,-0.3485766834212711,-0.8976829061219433,-0.3406459488082696,15.835587249841081,0.2200012207031179,0.43245985940788856,0.25700111389160085,-0.4742013088332193,0.988203536616421,-0.10860009747080923,0.6226023252540109,-0.33844858982417847,37.50009934116983,-37.8363651448377,0.36560121136240953,6,0.0049991607666015625,-0.5250005722045898,-1.0500011444091797,-0.8150014877319336,-0.5,3,-0.0368360112142333,-1.4375130386061634,25.809999465942386,1.0740609922364244,25.79999923706055,-1.0000000000000253,26.06999969482422,-0.0368360112142333
4851,2005-06-03,25.43000030517578,25.809999465942386,25.34000015258789,25.70000076293945,79659500.0,-0.013958921968661775,-1.0888822955961672,-3.3749284760632783,53.05166126998673,66.11982125596404,0.3642957704319585,0.028644346636497175,-0.5084707385702814,-0.002323822804978448,15.991027048145975,0.46999931335449574,0.43642532085289076,-0.11299953460693501,-0.8321247916943051,0.6061257224804351,-0.47256216315062005,0.24656309393675002,0.6599998474121094,12.000020345052082,-59.04018834688608,0.3595626285436858,6,0.2849998474121094,-0.16499996185302734,-0.6900005340576172,-0.46000003814697266,0.1800003051757777,4,-0.028313063785397663,1.0,25.790000915527344,-1.4375130386061634,25.809999465942386,1.0740609922364244,25.79999923706055,-0.028313063785397663
4852,2005-06-06,25.3700008392334,25.5,25.309999465942386,25.3799991607666,40756900.0,-0.00235939698082388,-1.92306112268563,0.03703075771062087,47.00003242486492,64.33076201962218,0.409337690385307,0.10588660590267196,-0.42257843984250343,0.036545876104732145,15.721182991397653,0.19000053405761363,0.37203964629772557,-0.18049907684326172,-0.8884828239492322,0.5274846702627087,-0.5344909503962469,0.1734927967097235,0.7049993133544916,8.333509939388309,-56.745467059828016,0.35399187355298545,6,0.3299989700317383,-0.005001068115234375,-0.6300010681152344,-0.40000057220458984,0.28999900817871094,0,-0.015372537804332786,-1.0888822955961672,25.43000030517578,1.0,25.790000915527344,-1.4375130386061634,25.809999465942386,-0.015372537804332786
4853,2005-06-07,25.51000022888184,25.82999992370605,25.309999465942386,25.32999992370605,54511400.0,0.005518304494178006,-3.727250658898687,-18.003052270126616,51.18485982812196,62.81406184716385,0.2414258634855173,-0.0027503263069021955,-0.5319453062166772,-0.12478208023257409,16.22726782630679,0.5200004577636648,0.330401625175881,-0.06049966812133434,-0.7380331648060903,0.6170338285634216,-0.3992664164637105,0.27826708022104185,0.534399896240231,28.98559538256147,-30.931649326139613,0.3387667483423774,6,0.18999958038329723,-0.14500045776367543,-0.7700004577636754,-0.5600004196167028,0.45999908447264914,1,-0.03175223279791772,-1.92306112268563,25.3700008392334,-1.0888822955961672,25.43000030517578,1.0,25.790000915527344,-0.03175223279791772
4854,2005-06-08,25.399999618530273,25.6200008392334,25.34000015258789,25.54999923706055,45369700.0,-0.004312058383559969,-1.0740902957819112,-0.8333298012122108,42.42421907135325,60.523037555286464,0.33140901635705333,0.15455370557331705,-0.3829321729784354,-0.02882296707132781,17.49334117397089,0.2800006866455078,0.30385202232851327,-0.19550027847289897,-0.8020426807558394,0.41104212381004146,-0.4987714796143692,0.10777092266857125,0.6150244802246085,16.36363005836431,-38.574639893486335,0.3032712011414699,6,0.3000001907348633,-0.034999847412109375,-0.6599998474121094,-0.5249996185302734,0.3900012969970703,2,-0.02952755949857755,-3.727250658898687,25.51000022888184,-1.92306112268563,25.3700008392334,-1.0888822955961672,25.43000030517578,-0.02952755949857755
4855,2005-06-09,25.51000022888184,25.61000061035156,25.35000038146973,25.399999618530273,52767900.0,0.004330732756047562,-1.4762034514078273,-0.7333392673219549,39.03745333632545,57.43479291244693,0.21239020041675616,0.09676981100921722,-0.4595747837152153,-0.14997291226569232,18.495211396961842,0.26000022888182883,0.2707016329694021,-0.11549968719481996,-0.6319439797560022,0.40094460536636234,-0.3737218334754111,0.1427224590857712,0.4768228845605442,38.46165132230548,-11.818681887817647,0.25822214628059154,6,0.18999958038329723,-0.14500045776367543,-0.7325000762939489,-0.6700000762939489,0.03999900817871094,3,-0.016464134556080312,-1.0740902957819112,25.399999618530273,-3.727250658898687,25.51000022888184,-1.92306112268563,25.3700008392334,-0.016464134556080312
4856,2005-06-10,25.43000030517578,25.520000457763672,25.34000015258789,25.489999771118164,39459800.0,-0.003136022069317068,1.9999841055392196,-0.5454466638923392,41.24296464082097,53.89769582459331,0.2444120874678788,0.22201905146915024,-0.3467810833974063,-0.08489412077697622,19.9596245430256,0.18000030517578125,0.23754921082991842,-0.2169996261596694,-0.6534011311725827,0.21940187885324391,-0.43520037866612427,0.001201126346785486,0.5297498623666037,23.077064152880826,-24.421413393663915,0.2182007525064562,6,0.23999977111816762,-0.06500053405761719,-0.622499942779541,-0.625,0.7299995422363281,4,-0.005505284623214979,-1.4762034514078273,25.51000022888184,-1.0740902957819112,25.399999618530273,-3.727250658898687,25.51000022888184,-0.005505284623214979
4857,2005-06-13,25.309999465942386,25.489999771118164,25.26000022888184,25.36000061035156,49104100.0,-0.0047188689655254246,-2.0666683620920834,0.8333598245222454,34.83145706221603,49.875860137948756,0.2740935144842247,0.3613332392460471,-0.19309287969559463,0.024765137933794534,20.662429207176025,0.22999954223632457,0.2059259451431963,-0.33750047683715323,-0.772247743070448,0.09724678939614151,-0.5548741099538006,-0.12012684372050586,0.6237606735359975,8.771800671922584,-34.01368676286718,0.2173736331166475,6,0.3200006484985316,0.0550003051757777,-0.5024991035461461,-0.5049991607666051,0.8800010681152273,0,0.011853067986542731,1.9999841055392196,25.43000030517578,-1.4762034514078273,25.51000022888184,-1.0740902957819112,25.399999618530273,0.011853067986542731
4858,2005-06-14,25.36000061035156,25.440000534057614,25.239999771118164,25.309999465942386,44243300.0,0.001975549010834854,-1.1052652712944464,-1.0,38.72836321139549,46.28701402343525,0.1733438826256588,0.3173649922127595,-0.21167721099875436,-0.033475781758593115,21.072356637054916,0.20000076293944957,0.14533146950966014,-0.2809993743896513,-0.7293364665765694,0.1673377177972668,-0.5051679204831103,-0.05683082829619224,0.5333339344910328,31.579079455904303,-9.77530830464418,0.22416854609345918,6,0.18999958038330433,0.004999160766605115,-0.5250005722045863,-0.5550003051757777,1.0799999237060547,1,0.011829622627772984,-2.0666683620920834,25.309999465942386,1.9999841055392196,25.43000030517578,-1.4762034514078273,25.51000022888184,0.011829622627772984
4859,2005-06-15,25.26000022888184,25.40999984741211,25.11000061035156,25.399999618530273,50764800.0,-0.003943232612892755,2.7499940395298825,-2.799923707801204,37.430219387369185,42.77013669249488,0.2091127427670827,0.4233174189299369,-0.08851137664880682,0.06097279233027919,21.32867597477334,0.2999992370605504,0.04580823949667234,-0.37099981307983043,-0.8445482800152995,0.1025486538556386,-0.607774046547565,-0.1342255796120959,0.5810675340627967,29.99992370605611,-11.432635271757349,0.2367742334677348,6,0.21000003814696555,0.10499954223632457,-0.42500019073486683,-0.45499992370605824,0.42000007629394176,2,0.028107643627843126,-1.1052652712944464,25.36000061035156,-2.0666683620920834,25.309999465942386,1.9999841055392196,25.43000030517578,0.028107643627843126
4860,2005-06-16,25.040000915527344,25.229999542236328,24.95000076293945,25.21999931335449,65918800.0,-0.008709394749052746,1.800003814719129,1.2857084468664923,26.37368280400962,39.80591686294187,0.348147971228542,0.6232925031023235,0.14612699098396575,0.27376529970056396,20.6715079781217,0.3099994659423899,-0.04241870699965844,-0.5579991340637207,-1.0985480934455865,-0.017450174681854946,-0.8282736137546536,-0.2877246543727878,0.7279601321579854,15.789508907658032,-21.09817507953006,0.2702744796909332,6,0.3499994277954066,0.3249988555908203,-0.16000080108642578,-0.2350006103515625,0.6499996185302699,3,0.029952075582190707,2.7499940395298825,25.26000022888184,-1.1052652712944464,25.36000061035156,-2.0666683620920834,25.309999465942386,0.029952075582190707
4861,2005-06-17,25.040000915527344,25.290000915527344,24.920000076293945,25.270000457763672,90821300.0,0.0,1.740742310572345,1.2777866081741465,18.78794464301403,36.67124044273622,0.32073777778007084,0.5839229042144751,0.14720555493848764,0.2608968206547928,19.530132616339582,0.37000083923339844,-0.13833669261972403,-0.5139991760253899,-1.08650551859537,0.058507166544590206,-0.80025234731038,-0.22774600474039985,0.6298048979884783,21.05279008445878,-7.938355616696146,0.28625317128498967,6,0.33499908447265625,0.4199991226196289,-0.0650014877319336,-0.2350006103515625,0.5,4,0.02036734436447074,1.800003814719129,25.040000915527344,2.7499940395298825,25.26000022888184,-1.1052652712944464,25.36000061035156,0.02036734436447074
4862,2005-06-20,25.11000061035156,25.28000068664551,24.93000030517578,24.979999542236328,50538900.0,0.0027955148668068475,-2.0434876353805893,-0.5652231602341743,26.2069564256566,33.89591784246228,0.23465499837203652,0.48939689942410425,0.08427812674748125,0.17846472339626374,18.32707591174309,0.3500003814697301,-0.23149372110070843,-0.41249952316284677,-1.0106671452825573,0.18566809895686376,-0.711583334222702,-0.1134157121029915,0.4548323999532009,36.53853207644016,9.886064886523535,0.29908381105985615,6,0.15999984741211293,0.394999504089359,-0.1350011825561488,-0.3050003051757777,0.6099987030029297,0,0.04181597815763061,1.740742310572345,25.040000915527344,1.800003814719129,25.040000915527344,2.7499940395298825,25.26000022888184,0.04181597815763061
4863,2005-06-21,25.149999618530273,25.190000534057614,25.040000915527344,25.07999992370605,81084000.0,0.0015929513025270126,-1.0000254317031139,0.5384547668652669,27.70270096114929,32.260193607995184,0.15446306558313694,0.4155733722962509,0.050994893709180644,0.12454296789626085,16.752878518965844,0.14999961853026988,-0.26058267221663556,-0.3375004768371568,-0.936898694801684,0.2618977411273704,-0.6371995858194204,-0.037801367854893186,0.3245567810129728,46.938704014386865,22.587836934604766,0.2996991089822631,6,0.11500072479248047,0.35500049591064453,-0.17500019073486328,-0.3449993133544922,0.6000003814697266,1,0.041351925697886704,-2.0434876353805893,25.11000061035156,1.740742310572345,25.040000915527344,1.800003814719129,25.040000915527344,0.041351925697886704
4864,2005-06-22,25.06999969482422,25.26000022888184,25.03000068664551,25.11000061035156,60492700.0,-0.0031809115276133504,-2.833359824522591,-0.5714441416892936,26.623350887535864,30.880848891463007,0.2042039838005536,0.46590449062106387,0.1256361665054193,0.18889590660898392,15.26642522042556,0.22999954223632812,-0.2734662928291556,-0.38350038528442454,-0.9971781554091805,0.23017738484033146,-0.6903392703468008,-0.07666150022204832,0.32691881946412593,40.54034548706872,17.115288429947952,0.3068388850623773,6,0.15000057220458984,0.4350004196166992,-0.08500003814697266,-0.2649993896484375,0.5400009155273402,2,0.05464702257320875,-1.0000254317031139,25.149999618530273,-2.0434876353805893,25.11000061035156,1.740742310572345,25.040000915527344,0.05464702257320875
4865,2005-06-23,25.309999465942386,25.6200008392334,25.149999618530273,25.170000076293945,105159800.0,0.00957318604067292,-4.222226931717035,-3.499904634751496,45.77461856387416,31.384365994024474,-0.07504072433168574,0.20490693659143844,-0.10801734243226946,-0.06711083478690227,14.9445388974282,0.5500011444091797,-0.30361617679929154,-0.12350063323974325,-0.7279843413699076,0.48098307489042114,-0.42574248730482367,0.17874122082533717,-0.38999938964844105,55.7141377976147,29.569761136649774,0.3022418540650813,6,-0.03999900817871449,0.1950006484985316,-0.32499980926514027,-0.5049991607666051,0.610000610351559,3,0.014618761242222611,-2.833359824522591,25.06999969482422,-1.0000254317031139,25.149999618530273,-2.0434876353805893,25.11000061035156,0.014618761242222611
4866,2005-06-24,25.040000915527344,25.399999618530273,25.040000915527344,25.21999931335449,57970700.0,-0.010667663220552681,-3.0000211929512246,-1.285708446866427,39.87729774195552,31.94501495843997,0.14954486943699408,0.4291772067019828,0.17176851841172436,0.18339184537754605,13.93446382130104,0.3599987030029297,-0.3125954868155283,-0.3504992485046401,-0.9373539415665633,0.23635544455728308,-0.6439265950356017,-0.05707190197367851,-0.10600082397461108,15.942105103121138,-11.940713857634753,0.2934273465309614,6,0.22999954223632812,0.4649991989135742,0.11499881744384766,-0.21000099182128906,1.7699985504150426,4,0.025958450270151756,-4.222226931717035,25.309999465942386,-2.833359824522591,25.06999969482422,-1.0000254317031139,25.149999618530273,0.025958450270151756
4867,2005-06-27,25.04999923706055,25.25,25.03000068664551,25.06999969482422,61636200.0,0.0003992939763435288,-6.333608850458532,0.11111464326963097,34.666614108548686,31.493709502568105,0.11039633766866785,0.35715652985276236,0.18412592626776458,0.15264017188257384,12.667496408115964,0.21999931335448863,-0.325094997367831,-0.2895009040832477,-0.8000411274342021,0.2210393192677067,-0.5447710157587267,-0.03423079240776872,-0.10227913055420501,3.3895839394821268,-23.347713292113664,0.25527011167547753,6,0.22000122070312145,0.45500087738036754,0.21000003814697266,-0.11499977111816762,2.2000007629394496,0,0.019560945843936528,-3.0000211929512246,25.040000915527344,-4.222226931717035,25.309999465942386,-2.833359824522591,25.06999969482422,0.019560945843936528
4868,2005-06-28,25.06999969482422,25.20000076293945,25.03000068664551,25.09000015258789,53058100.0,0.0007984214919287691,-2.400053406576738,1.0000000000001776,38.29785794966486,31.590113787267622,0.050213691280227124,0.2947755181239806,0.18104930944571151,0.11626275386641183,11.558241944552277,0.1700000762939382,-0.3399966753311361,-0.23300046920776296,-0.7080671958283311,0.24206625741280519,-0.47053383251804703,0.004532894102521112,-0.1088339736633337,6.779491158309334,-20.391363229142364,0.2375333633102843,6,0.20000076293945312,0.4350004196166992,0.18999958038330433,-0.13500022888183594,2.25,1,0.02592738837027042,-6.333608850458532,25.04999923706055,-3.0000211929512246,25.040000915527344,-4.222226931717035,25.309999465942386,0.02592738837027042
4869,2005-06-29,25.09000015258789,25.31999969482422,25.0,25.21999931335449,55859900.0,0.0007977845236193382,-1.0645177168382258,6.499809269502016,34.09087953483717,32.44758009069291,0.003981452817860998,0.22985352766606582,0.17919880580823389,0.07759998432583615,11.047315555940068,0.31999969482421875,-0.33292433356879414,-0.1770000457763672,-0.5961271178780159,0.2421270263252815,-0.3865635818271933,0.03256349027445893,-0.11565772906555694,14.51613399413645,-10.762754947144881,0.20956353605082456,6,0.18000030517578125,0.41499996185302734,0.17999935150146484,-0.14500045776367188,2.670000076293949,2,0.026305294675099233,-2.400053406576738,25.06999969482422,-6.333608850458532,25.04999923706055,-3.0000211929512246,25.040000915527344,0.026305294675099233
4870,2005-06-30,24.84000015258789,25.13999938964844,24.81999969482422,25.059999465942386,82018200.0,-0.009964129074515493,-1.461533947107829,1.692313335387488,30.201308775864362,33.71573166100961,0.2487908672070951,0.42692112769774226,0.45481168915231507,0.30984921262907505,10.231464858395306,0.3199996948242223,-0.3467833887488041,-0.37950000762939595,-0.7628632004542126,0.0038631851954207264,-0.5711816040418043,-0.1878184112169876,0.7800006866455078,3.448355240441058,-21.195747690097765,0.19168159641240812,6,0.38000011444091797,0.6149997711181641,0.47749948501586914,0.10499954223632812,2.289999008178711,3,0.03099840793211306,-1.0645177168382258,25.09000015258789,-2.400053406576738,25.06999969482422,-6.333608850458532,25.04999923706055,0.03099840793211306
4871,2005-07-01,24.709999084472656,24.989999771118164,24.670000076293945,24.85000038146973,69718400.0,-0.0052335373315886,-1.9090972143953253,0.6363715179941625,29.99996185297867,34.13717670848984,0.36549399901448965,0.5272480865738309,0.5784946627828376,0.4198859791586891,10.20726123506476,0.31999969482421875,-0.35521101309869607,-0.47350101470947337,-0.9057426140440263,-0.041259415374920394,-0.6896218143767499,-0.2573802150421969,0.8940017318725602,6.153697177415805,-19.651388005615477,0.2161207996672761,7,0.4350013732910156,0.6700010299682617,0.6475005149841309,0.2350006103515625,2.640001296997074,4,0.04896807109076873,-1.461533947107829,24.84000015258789,-1.0645177168382258,25.09000015258789,-2.400053406576738,25.06999969482422,0.04896807109076873
4872,2005-07-05,24.979999542236328,25.190000534057614,24.6200008392334,24.65999984741211,61883500.0,0.010926769233809308,-1.85001478203647,-2.285690930641214,38.95344066251646,35.38725889753064,0.08394089091926915,0.23877366598445704,0.31485468724488896,0.13400299426778162,10.524008991783905,0.5699996948242152,-0.31573381657083743,-0.18400049209594727,-0.6160045615168954,0.2480035773250009,-0.40000252680642134,0.03200154261452681,0.5866412445068363,51.42847022215198,25.265109986401768,0.21600203471047374,7,0.1400012969970703,0.3750009536743164,0.46250057220458984,-0.034999847412109375,1.9700012207031214,1,0.07325860517378646,-1.9090972143953253,24.709999084472656,-1.461533947107829,24.84000015258789,-1.0645177168382258,25.09000015258789,0.07325860517378646
4873,2005-07-06,24.70000076293945,25.07999992370605,24.690000534057614,24.96999931335449,64214600.0,-0.01120891851192607,-1.6896601619278757,-0.8437462747061488,35.26313940239616,36.347235399181784,0.3278739613592663,0.4795654748663942,0.5977690912641158,0.39648949978483117,9.982850014347628,0.3899993896484375,-0.2711858751818852,-0.42349929809570597,-0.8705374887321327,0.023538892540720724,-0.6470183934139193,-0.19998020277749262,0.8098416269531299,11.42857921368011,-13.660850161501301,0.2235190953182138,7,0.42000007629394887,0.6250000000000036,0.7674994468689,0.2549991607666051,2.5699996948242223,2,0.10323883231965891,-1.85001478203647,24.979999542236328,-1.9090972143953253,24.709999084472656,-1.461533947107829,24.84000015258789,0.10323883231965891
4874,2005-07-07,24.649999618530273,24.709999084472656,24.5,24.57999992370605,80082900.0,-0.002024337767802753,1.2105326560523622,-0.25925952089972143,38.728270804185634,35.564307870327504,0.3487025798290695,0.49592383305052223,0.6575796636902211,0.42994687395790265,9.150813670560595,0.20999908447265625,-0.2539611443525871,-0.43600044250488423,-0.9103710720259208,0.03837018701615236,-0.6731857572654008,-0.19881512774436771,0.8064522783227552,21.739058323359036,-4.339753136442209,0.2371853147605178,7,0.3000001907348633,0.6000003814697266,0.8600006103515625,0.30500030517578125,2.399999618530277,3,0.10831643479161812,-1.6896601619278757,24.70000076293945,-1.85001478203647,24.979999542236328,-1.9090972143953253,24.709999084472656,0.10831643479161812
4875,2005-07-08,25.09000015258789,25.1200008392334,24.6299991607666,24.63999938964844,56104000.0,0.017849920521980644,-1.085108109862996,6.428610354223056,51.152057125579226,36.81705891295236,-0.1405690118339109,0.02407917158190287,0.22528894435816227,-0.02484550488551207,8.72899372962266,0.4900016784667969,-0.2312953885286433,0.02500009536743164,-0.40549544588142084,0.4554956366162841,-0.1902476752569946,0.24024786599185788,0.28993559251689405,85.50720230871977,56.36396992576407,0.21524777062442552,7,-0.18000030517578125,0.09000015258789062,0.440000057220459,-0.13500022888183594,2.039999008178711,4,0.10641690155663674,1.2105326560523622,24.649999618530273,-1.6896601619278757,24.70000076293945,-1.85001478203647,24.979999542236328,0.10641690155663674
4876,2005-07-11,25.290000915527344,25.3799991607666,25.11000061035156,25.149999618530273,61525400.0,0.007971333667721181,-1.4545399374040435,0.3111134658585198,53.9130514105263,38.95555194650543,-0.33679557284157013,-0.1970506572998758,0.05288942758084403,-0.23734791698129243,8.55417836298833,0.28999900817871094,-0.19316745798939294,0.23200082778930664,-0.1775485179152021,0.6415501734938154,0.027226154937054048,0.43677550064155923,-0.7900009155273438,89.7729169240506,59.021947779410965,0.20477467285225395,7,-0.35000133514404297,-0.1250009536743164,0.23999929428100586,-0.33500099182128906,1.4499988555908203,0,0.0727559580319963,-1.085108109862996,25.09000015258789,1.2105326560523622,24.649999618530273,-1.6896601619278757,24.70000076293945,0.0727559580319963
4877,2005-07-12,25.61000061035156,25.6200008392334,25.20000076293945,25.239999771118164,63384800.0,0.012653210092520961,1.1538393822167412,2.642838653424315,58.91474816713393,41.24631752622422,-0.6358742711495751,-0.5200878108859861,-0.2626237025081899,-0.5658800064831695,8.86700747846421,0.42000007629394887,-0.20209943976024647,0.5370004653930636,0.07056459013403682,1.0034363406520903,0.30378252776355197,0.7702184030225752,-1.0924006271362252,99.10712309031086,67.49548544968029,0.23321793762951268,7,-0.5500001907348597,-0.4450006484985316,-0.12000036239623668,-0.6550006866455043,1.3400001525878906,1,0.06794219951774871,-1.4545399374040435,25.290000915527344,-1.085108109862996,25.09000015258789,1.2105326560523622,24.649999618530273,0.06794219951774871
4878,2005-07-13,25.65999984741211,25.75,25.479999542236328,25.53000068664551,44749200.0,0.001952332521239386,-1.347815270302769,0.3513482862253594,61.568633904141834,44.29940134503584,-0.663114255934449,-0.5759908339921154,-0.3052062314460997,-0.6219720961225406,9.367961493751142,0.2700004577636719,-0.1759718323036168,0.5719997406005852,0.05064100388840487,1.0933584773127656,0.31132037224449505,0.8326791089566754,-1.098303829956052,92.79998779296875,59.74348878120968,0.26067936835608957,7,-0.5349998474121094,-0.49499988555908203,-0.12750005722045898,-0.7049999237060547,1.1599998474121094,2,0.05027283410749672,1.1538393822167412,25.61000061035156,-1.4545399374040435,25.290000915527344,-1.085108109862996,25.09000015258789,0.05027283410749672
4879,2005-07-14,25.96999931335449,26.10000038146973,25.790000915527344,25.790000915527344,69506800.0,0.012081039274582928,-2.4444691695542455,1.3846119987675618,62.59542207021653,47.89874726663052,-0.9333055779166735,-0.8749297669367202,-0.6082248161089936,-0.9336092222140913,10.621278322835861,0.44000053405762074,-0.1319795751351691,0.8464992523193331,0.19530527976273504,1.4976932248759312,0.5209022660410341,1.1720962385976321,-1.3370050569457952,91.15639726795196,58.44749720364537,0.3255969862782998,7,-0.6699991226196254,-0.6699991226196254,-0.43749952316283824,-1.014999389648434,0.75,3,0.050057804342747314,-1.347815270302769,25.65999984741211,1.1538393822167412,25.61000061035156,-1.4545399374040435,25.290000915527344,0.050057804342747314
4880,2005-07-15,25.790000915527344,26.10000038146973,25.75,26.040000915527344,56472800.0,-0.00693101280655728,-1.1212026633375163,-1.3889012514437973,64.82214153890695,51.767878342844774,-0.6754039548322375,-0.6702250994464336,-0.4183574661058955,-0.7523200051071015,12.216108671018588,0.3500003814697301,-0.0983977667539584,0.6290008544921868,-0.08527180960819791,1.3432735185925715,0.27186452244199444,0.9861371865423791,-1.039646169113766,68.68691539269221,32.4585254740111,0.357136332050192,7,-0.49000072479248047,-0.49000072479248047,-0.25750112533569336,-0.8350009918212891,1.1199989318847656,4,0.048856078976507566,-2.4444691695542455,25.96999931335449,-1.347815270302769,25.65999984741211,1.1538393822167412,25.61000061035156,0.048856078976507566
4881,2005-07-18,25.54999923706055,25.790000915527344,25.54999923706055,25.709999084472656,39668000.0,-0.009305997283710732,-2.0000238418807363,0.6399993896484233,59.05796400365994,54.0017142696385,-0.33941023347195554,-0.4111357360105714,-0.1717169726999508,-0.5119310057896733,13.658139707396005,0.24000167846679332,-0.06372670200836694,0.36349925994873544,-0.3687726891135519,1.0957712090110228,-0.002636714582408217,0.7296352344798791,-0.6916728398424787,38.88873582998359,-1.4318455036716742,0.36613597453114377,7,-0.24999904632568715,-0.24999904632568715,-0.017499446868900037,-0.5949993133544957,1.320001602172848,0,0.061839529193184584,-1.1212026633375163,25.790000915527344,-2.4444691695542455,25.96999931335449,-1.347815270302769,25.65999984741211,0.061839529193184584
4882,2005-07-19,26.15999984741211,26.25,25.75,25.790000915527344,113290100.0,0.02387477998303611,-1.2222184546263721,-2.31249552964743,66.26864787863128,57.44677076699796,-0.8542597855725944,-0.9891541725984112,-0.7675312431525967,-1.1207076558429883,15.461847669640399,0.7000007629394496,0.020123726817814713,0.9209999084472642,0.07076397716079796,1.7712358397337304,0.49588194280403286,1.3461178740904955,-1.2023395314539052,88.31167544376792,41.94117166932364,0.42511796564323234,7,-0.7849998474121094,-0.7849998474121094,-0.6424999237060547,-1.1449995040893555,0.649999618530277,1,0.02217125103551676,-2.0000238418807363,25.54999923706055,-1.1212026633375163,25.790000915527344,-2.4444691695542455,25.96999931335449,0.02217125103551676
4883,2005-07-20,26.190000534057614,26.229999542236328,25.8799991607666,26.0,71424800.0,0.0011468152454316982,1.5926093375813277,0.5135164393306637,66.36904103010377,60.51796745876664,-0.7271440170958527,-0.9878956137744943,-0.7791583581935555,-1.1473814325274212,17.363030251437202,0.35000038146972656,0.12411937146507412,0.8990005493164013,-0.04981382320661609,1.8478149218394186,0.4245933630548926,1.37340773557791,-1.1031062496952302,91.42865706453861,39.33393276392216,0.474407186261509,7,-0.7500009536743129,-0.8150005340576136,-0.6925005912780726,-1.1750001907348597,0.8400001525878977,2,0.029018717578624287,-1.2222184546263721,26.15999984741211,-2.0000238418807363,25.54999923706055,-1.1212026633375163,25.790000915527344,0.029018717578624287
4884,2005-07-21,26.440000534057614,26.479999542236328,26.0,26.29999923706055,112932100.0,0.00954562790767799,3.363645821592988,0.7368468604125649,73.80951164531977,63.03546240540448,-0.7783857755336321,-1.1910624580979459,-1.0007309460973026,-1.3911299634939631,19.22888733682547,0.4799995422363281,0.20972866259468503,1.0805005073547314,0.008984374571916476,2.1520166401375462,0.5447424409633221,1.6162585737461406,-1.2367956781314682,95.69903278997802,35.90381316247418,0.5357580663914076,7,-0.6450004577636683,-0.9500007629394496,-0.9825005531311,-1.4250001907348597,0.529998779296875,3,0.014372131357452966,1.5926093375813277,26.190000534057614,-1.2222184546263721,26.15999984741211,-2.0000238418807363,25.54999923706055,0.014372131357452966
4885,2005-07-22,25.68000030517578,26.34000015258789,25.6299991607666,25.989999771118164,97558900.0,-0.02874433485365735,-2.463404649258696,-2.2142613860847704,62.15539865481791,63.95127876588133,0.08281626926261865,-0.4236417606946006,-0.22087084911308352,-0.6311502349321891,19.52987177964649,0.8100013732910121,0.318630468454856,0.30200023651122976,-0.7786547793106493,1.3826552523331088,-0.23832727139971155,0.8423277444221711,-0.323580086892413,13.978604887732757,-50.42897606863801,0.5403275079109398,7,0.15999984741210938,-0.1900005340576172,-0.2625002861022949,-0.6649999618530273,1.4699993133544922,4,0.040498403264002114,3.363645821592988,26.440000534057614,1.5926093375813277,26.190000534057614,-1.2222184546263721,26.15999984741211,0.040498403264002114
4886,2005-07-25,25.690000534057614,25.899999618530273,25.649999618530273,25.690000534057614,45174600.0,0.0003894170079046244,-5.2498569521272005,-0.0,59.5174358699015,64.01824406618883,0.15144947833355715,-0.4031168454170917,-0.2133869567188107,-0.6407936711306483,20.3098470843703,0.25,0.4318549014947486,0.2795004844665492,-0.7974443548557808,1.3564453237888792,-0.2589719351946158,0.8179729041277142,-0.1987507968998905,7.058981925074473,-56.55353794559737,0.5384724196611659,7,0.2899990081787145,-0.20000076293944957,-0.31250047683715465,-0.5850000381469691,1.4899997711181676,0,0.04748926773034223,-2.463404649258696,25.68000030517578,3.363645821592988,26.440000534057614,1.5926093375813277,26.190000534057614,0.04748926773034223
4887,2005-07-26,25.540000915527344,25.739999771118164,25.53000068664551,25.71999931335449,51476400.0,-0.005838832830361906,-1.1000028610393593,-100.0,61.666661368479545,64.0291360066708,0.3246118269469207,-0.22611852375896646,-0.05695709261384252,-0.4898688323299538,21.034285713687392,0.2099990844726527,0.4901303530415504,0.10500078201294016,-0.959636833049462,1.1696383970753423,-0.4273180255182609,0.6373195895441413,0.9399986267089844,1.052656939845797,-66.30381996583296,0.5323188075312012,7,0.4649991989135742,-0.05000114440917969,-0.12250089645385742,-0.345001220703125,1.8399982452392578,1,0.0520751713402432,-5.2498569521272005,25.690000534057614,-2.463404649258696,25.68000030517578,3.363645821592988,26.440000534057614,0.0520751713402432
4888,2005-07-27,25.71999931335449,25.79999923706055,25.53000068664551,25.61000061035156,57977300.0,0.00704770522219178,-1.0000000000001052,-0.6111093450318544,64.34316120830815,64.22332924423654,0.17211960580478447,-0.37410428855015354,-0.23442629224885536,-0.6678859349654651,21.840311762953203,0.26999855041503906,0.5354303482922376,0.2524991989135721,-0.8048835860535988,1.309881983880743,-0.27619219357001157,0.7811905913971557,0.7410002517700214,19.999879535730035,-50.932276834571,0.5286913924835852,7,0.28500080108642933,-0.22999954223632457,-0.3324990272521937,-0.5249996185302699,1.480001449584961,2,0.04237947829267408,-1.1000028610393593,25.540000915527344,-5.2498569521272005,25.690000534057614,-2.463404649258696,25.68000030517578,0.04237947829267408
4889,2005-07-28,25.75,25.85000038146973,25.65999984741211,25.75,44738700.0,0.0011664341930963662,-1.1111134658585569,0.0,59.939757651800925,63.68084214566919,0.12027879514308637,-0.37115344541790307,-0.2605298637454929,-0.7005008918246958,22.320845033418873,0.19000053405762074,0.5435772080686831,0.24949989318847798,-0.7994391352388774,1.2984389216158334,-0.27496962102519973,0.7739694074021557,0.6923795875549317,27.160426963804774,-40.19607821309055,0.5244695142136784,7,0.25500011444091797,-0.26000022888183594,-0.36499977111816406,-0.5550003051757812,1.2700004577636719,3,0.04970876452992279,-1.0000000000001052,25.71999931335449,-1.1000028610393593,25.540000915527344,-5.2498569521272005,25.690000534057614,0.04970876452992279
4890,2005-07-29,25.61000061035156,26.0,25.59000015258789,25.78000068664551,59524400.0,-0.00543686950091038,-2.904742009609359,-100.0,54.9079733064666,63.219732068203264,0.25933147703068826,-0.1797243464898841,-0.12591696918940087,-0.562838707060795,23.727811569580158,0.4099998474121094,0.5377068962393423,0.0710004806518505,-0.9313527810540769,1.073353742357778,-0.4301761502011132,0.5721771115048142,0.814131399185186,17.0212852301997,-45.53753123221631,0.501176630852964,7,0.394999504089359,-0.12000083923339488,-0.24750041961669567,-0.4150009155273402,1.389999389648441,4,0.05310420424016771,-1.1111134658585569,25.75,-1.0000000000001052,25.71999931335449,-1.1000028610393593,25.540000915527344,0.05310420424016771
4891,2005-08-01,25.920000076293945,26.04999923706055,25.76000022888184,25.809999465942386,61346800.0,0.012104625480449327,-1.7619073569483223,-0.6470621234390123,54.7692253519061,61.94201845412269,0.008198217405233521,-0.4157409048033429,-0.4449040877114676,-0.8719594280605172,25.84324429326531,0.4399986267089915,0.5111938140381191,0.32049989700317383,-0.6150095782934457,1.2560093722997934,-0.14725484064513594,0.7882546346514836,0.48624930678497336,75.00009169970845,16.359477865880002,0.46775473764831005,8,0.08500003814697266,-0.43000030517578125,-0.5324997901916504,-0.7250003814697266,0.9300003051757848,0,0.04745368590339116,-2.904742009609359,25.61000061035156,-1.1111134658585569,25.75,-1.0000000000001052,25.71999931335449,0.04745368590339116
4892,2005-08-02,26.809999465942386,26.899999618530273,25.8700008392334,25.899999618530273,137510100.0,0.03433639610450556,-1.1237145025739443,8.27267998335444,64.0586810748498,61.685311792427804,-0.87155581541818,-1.2243867413470326,-1.3279317295638364,-1.7578119197879758,27.837650140558225,1.029998779296875,0.5146836578183525,1.1189992904663129,0.0857440466255106,2.152254534307115,0.6023716685459135,1.6356269123867122,-1.279998779296875,93.43064067472882,37.49532458375295,0.5166276219204009,8,-0.5949993133544957,-1.1099996566772496,-1.4224991798400914,-1.6149997711181676,-0.19999885559082742,1,0.013800852167245248,-1.7619073569483223,25.920000076293945,-2.904742009609359,25.61000061035156,-1.1111134658585569,25.75,0.013800852167245248
4893,2005-08-03,27.25,27.43000030517578,26.729999542236328,26.76000022888184,139422400.0,0.016411806893788183,-1.5454520233458986,0.5384613772316971,65.16588738053656,60.72490909634079,-1.2799873102822552,-1.542644732413038,-1.7592501198376596,-2.1856360411553695,30.142506013255314,0.7000007629394531,0.5677196856978917,1.431499862670897,0.28952984678110383,2.57346987856069,0.8605148547260022,2.002484870615792,-1.6925993347167925,90.217375529963,37.137091868052345,0.5709850079448959,8,-0.7699995040893555,-1.2849998474121094,-1.862499713897705,-2.0550003051757812,-0.6700000762939489,2,0.004770611404278924,-1.1237145025739443,26.809999465942386,-1.7619073569483223,25.920000076293945,-2.904742009609359,25.61000061035156,0.004770611404278924
4894,2005-08-04,27.31999969482422,27.5,27.04999923706055,27.15999984741211,91461400.0,0.0025687961403382253,-1.3684184108819208,0.3265304533653065,68.613121071605,61.44243380931714,-1.354468658425148,-1.4781437708679803,-1.8163514569037638,-2.2432480114159077,33.34550010993487,0.4500007629394496,0.5448942615613603,1.36799955368042,0.17794284162945218,2.5580562657313877,0.772971197654936,1.9630279097059038,-1.6876950439453076,90.57589949969542,37.839295140917926,0.5950283560254832,8,-0.8049993515014648,-1.3199996948242188,-1.9324994087219238,-2.125,-0.7099990844726598,3,-0.004392347482621073,-1.5454520233458986,27.25,-1.1237145025739443,26.809999465942386,-1.7619073569483223,25.920000076293945,-0.004392347482621073
4895,2005-08-05,27.76000022888184,27.940000534057614,27.25,27.290000915527344,82212400.0,0.016105437004853895,-1.5090876303496554,2.9374985098824817,75.63806572697655,63.23361490454769,-1.6409571502914986,-1.8001532415582382,-2.2367853060007477,-2.6649830347164816,35.55623512191759,0.6900005340576136,0.5318195748344579,1.6745000839233448,0.30594406721441914,3.0430561006322705,0.9902220755688802,2.3587780922778094,-2.0156338570556613,91.74310642303966,35.71588082370299,0.6842780083544631,8,-1.024999618530277,-1.539999961853031,-2.3724999427795446,-2.5650005340576207,-1.2800006866455114,4,-0.026657052053921215,-1.3684184108819208,27.31999969482422,-1.5454520233458986,27.25,-1.1237145025739443,26.809999465942386,-0.026657052053921215
4896,2005-08-08,27.1299991607666,27.84000015258789,27.07999992370605,27.79999923706055,77207200.0,-0.02269456278533377,1.0266621229499329,-1.4255341598522786,61.20091605595536,63.18186542537834,-0.8774885065806437,-1.0806412594779076,-1.6002600199475836,-2.0157236336424234,37.02777752680334,0.7600002288818395,0.4538285049277633,0.9524991035461419,-0.4380987197702204,2.343096926862504,0.2572001918879607,1.647798015204323,-1.209982055961909,60.86949310590127,8.557308058393176,0.6952989116581804,8,-0.39499855041503906,-0.909998893737793,-1.79249906539917,-1.9349994659423828,-0.8199996948242152,0,-0.004791712671874948,-1.5090876303496554,27.76000022888184,-1.3684184108819208,27.31999969482422,-1.5454520233458986,27.25,-0.004791712671874948
4897,2005-08-09,27.35000038146973,27.51000022888184,27.01000022888184,27.21999931335449,64761800.0,0.008109149558002127,1.222218454626337,-0.19403142285345973,62.831855419612495,63.01394255996772,-0.9093708438871673,-1.226484794449572,-1.8165265231126355,-2.213554695254576,37.965496927159684,0.5,0.4792784205741647,1.0855003356933643,-0.37172791883295275,2.5427285902196815,0.356886208430204,1.8141144629565247,-1.2683846023248044,51.239696779106005,3.7153901888581657,0.7286141272631591,8,-0.5850000381469762,-1.1300001144409215,-2.087500095367435,-2.1550006866455114,-1.0799999237060582,1,-0.018281535394009008,1.0266621229499329,27.1299991607666,-1.5090876303496554,27.76000022888184,-1.3684184108819208,27.31999969482422,-0.018281535394009008
4898,2005-08-10,26.95000076293945,27.5,26.85000038146973,27.40999984741211,62818800.0,-0.014625214367502859,1.0312507450587591,-3.5384254232810335,55.460387800320596,62.51623479869212,-0.3537473915035676,-0.7640600798979591,-1.4086589623199046,-1.7898133527157007,38.5077616932951,0.6499996185302699,0.5177967622394881,0.6210006713867138,-0.8377643439823501,2.0797656867557777,-0.10838183629781639,1.350383179071244,-0.7197142034015087,9.174345639521066,-30.923712471952285,0.7293825076845317,8,-0.18500041961669567,-0.730000495910641,-1.712500095367428,-1.6850004196166957,-0.8800010681152308,2,-0.012615960777835888,1.222218454626337,27.35000038146973,1.0266621229499329,27.1299991607666,-1.5090876303496554,27.76000022888184,-0.012615960777835888
4899,2005-08-11,27.270000457763672,27.29999923706055,26.88999938964844,26.979999542236328,48646800.0,0.011873828785351037,1.3428664850135763,-0.6304380276317268,68.79433007866564,64.05916332893645,-0.4866354564796147,-1.034724161421412,-1.717232457134017,-2.082213144595439,38.444110996986396,0.4099998474121094,0.5762437856095417,0.8760003089904771,-0.6304823835924367,2.382483001573391,0.1227589626990202,1.629241655281934,-0.9029367802641559,38.53211169712,-4.668711798562541,0.7532413462914564,8,-0.4200000762939453,-1.0500001907348633,-2.047499656677246,-2.005000114440918,-1.2700004577636719,3,-0.0253025494123591,1.0312507450587591,26.95000076293945,1.222218454626337,27.35000038146973,1.0266621229499329,27.1299991607666,-0.0253025494123591
4900,2005-08-12,27.04999923706055,27.13999938964844,26.899999618530273,27.07999992370605,52006500.0,-0.00806751804217476,2.200005086275852,-0.10345031701347158,65.31529886731857,65.2309492750934,-0.04569464994775174,-0.7541528632060093,-1.48748117464433,-1.8322580005795395,38.53796909664876,0.37000083923339844,0.6113143148849502,0.5929991722106962,-0.9125147586486833,2.0985131030700757,-0.15975779321899353,1.345756137640386,-0.5571006110363861,20.20190927568908,-26.43170048111413,0.7527569654296893,8,-0.14499855041504262,-0.764999389648441,-1.949999332427982,-1.7849988937377965,-1.2099990844726598,4,-0.01626612344247902,1.3428664850135763,27.270000457763672,1.0312507450587591,26.95000076293945,1.222218454626337,27.35000038146973,-0.01626612344247902
4901,2005-08-15,27.1299991607666,27.29999923706055,26.690000534057614,26.979999542236328,45976600.0,0.002957483399720129,1.4897917874979008,-4.99987284633598,68.19219610857299,65.69022872328486,0.07151435708387766,-0.7480678003643746,-1.5449947340359316,-1.8845684739582502,39.16702838500664,0.6099987030029368,0.6810947519267536,0.5939990997314446,-0.8765307170427477,2.064528916505637,-0.14126580865564975,1.329264008118539,-0.5213323820997608,53.658389080657585,1.207083412829661,0.7352649083870957,8,0.18500137329101207,-0.6049985885620153,-2.0849990844726562,-1.8649988174438477,-1.6399993896484375,0,-0.023958703967461026,2.200005086275852,27.04999923706055,1.3428664850135763,27.270000457763672,1.0312507450587591,26.95000076293945,-0.023958703967461026
4902,2005-08-16,26.739999771118164,27.13999938964844,26.70000076293945,27.03000068664551,46894600.0,-0.014375208319667987,-1.3783778210798645,-1.9333443535979282,61.13537172460893,65.24239365040401,0.5034871254064512,-0.3292701987211899,-1.1346429288850075,-1.4704630736021471,39.017094035760046,0.4399986267089915,0.7847877574213982,0.17499971389770508,-1.2871612643589856,1.6371606921543957,-0.5560807752306403,0.9060802030260504,1.2000007629394496,6.172749385998579,-48.302155361865125,0.731080489128345,8,0.5750007629394496,-0.16999912261963246,-1.6875,-1.4749994277954102,-1.3999996185302734,1,-0.016080789411233254,1.4897917874979008,27.1299991607666,2.200005086275852,27.04999923706055,1.3428664850135763,27.270000457763672,-0.016080789411233254
4903,2005-08-17,26.95000076293945,27.149999618530273,26.65999984741211,26.81999969482422,52413100.0,0.007853440299880221,-1.1777730682829652,-0.4482781300149779,62.60504437388496,64.57482957287957,0.27541931070680903,-0.5053226827486803,-1.3259449418898122,-1.6536148095316534,38.810216275703546,0.48999977111816406,0.8832345442326783,0.3470006942749002,-1.1136275651961256,1.807628953745926,-0.3833134354606109,1.0773148240104113,0.9651997756958011,45.312686264691756,-12.096107903964082,0.7303141297355128,8,0.3499994277954137,-0.24000072479247692,-1.8375005722045863,-1.6850004196166957,-1.6800003051757777,2,-0.025231921555671555,-1.3783778210798645,26.739999771118164,1.4897917874979008,27.1299991607666,2.200005086275852,27.04999923706055,-0.025231921555671555
4904,2005-08-18,26.81999969482422,27.07999992370605,26.79999923706055,26.88999938964844,40861900.0,-0.004823787177550054,-4.090893327784913,-0.5384547668652669,62.736822239265656,63.14135807424501,0.3654697147806161,-0.36405884371670894,-1.1748237952941594,-1.4927770438389842,38.203926361827456,0.2800006866455007,0.8662998190158646,0.19799966812133718,-1.2635867702608294,1.6595861065035038,-0.5327935510697444,0.9287928873124187,1.0449928161621074,24.99999999999986,-35.967731449697126,0.7307932191910833,8,0.43000030517578125,-0.08499908447265625,-1.674999713897705,-1.5249996185302734,-1.5499992370605469,3,-0.027964206134750147,-1.1777730682829652,26.95000076293945,-1.3783778210798645,26.739999771118164,1.4897917874979008,27.1299991607666,-0.027964206134750147
4905,2005-08-19,26.71999931335449,26.90999984741211,26.70000076293945,26.85000038146973,36043500.0,-0.0037285750412975327,-1.470604075038086,1.857166212534067,58.81055510509305,62.87576241303809,0.3379733461252066,-0.19199302754573822,-1.0579760892445194,-1.3660405139261549,38.733111123285205,0.2099990844726598,0.8044707790129095,0.04599933624267294,-1.3468603758207145,1.4388590483060604,-0.6504305197890226,0.7424291922743684,1.0967934910888673,9.374925494122369,-47.75988454817973,0.6964298560316945,8,0.365000724792484,0.015001296997073865,-1.4199991226196254,-1.4199991226196254,-1.379999160766598,4,-0.026946082779075398,-4.090893327784913,26.81999969482422,-1.1777730682829652,26.95000076293945,-1.3783778210798645,26.739999771118164,-0.026946082779075398
4906,2005-08-22,26.90999984741211,27.170000076293945,26.770000457763672,26.790000915527344,41691700.0,0.007110798613032099,-4.0,-0.9230611226854744,51.302086308386954,61.594676956235254,0.1268206320945069,-0.3013587670345572,-1.2259950893509526,-1.528088300186404,39.459911326048875,0.4500007629394567,0.721988817030919,0.17499990463256765,-1.1411585774016793,1.4911583866668146,-0.4830793363845558,0.8330791456496911,0.8605212387499961,49.0195858437396,-3.3784710336649084,0.6580792410171242,8,0.1700000762939453,-0.17499923706054688,-1.609999656677246,-1.609999656677246,-1.239999771118164,0,-0.03976215908180758,-1.470604075038086,26.71999931335449,-4.090893327784913,26.81999969482422,-1.1777730682829652,26.95000076293945,-0.03976215908180758
4907,2005-08-23,26.8700008392334,27.06999969482422,26.739999771118164,26.84000015258789,48296700.0,-0.0014863994204948883,-1.8695464685247996,0.25000794735670917,44.47676336653264,60.374274241369925,0.10233273140867283,-0.16507406677936132,-1.1601575499916095,-1.459287009420919,40.58690062881117,0.3299999237060547,0.5550543637500596,0.06850090026855327,-1.1218157350722215,1.258817535609328,-0.5266574174018324,0.6636592179389389,0.8560993973787063,41.17664658341655,-6.171593489254157,0.595158317670387,8,0.10999870300292969,-0.13500022888183594,-1.5700006484985352,-1.5700006484985352,-0.9300003051757848,1,-0.05135843040616017,-4.0,26.90999984741211,-1.470604075038086,26.71999931335449,-4.090893327784913,26.81999969482422,-0.05135843040616017
4908,2005-08-24,26.809999465942386,27.15999984741211,26.78000068664551,26.84000015258789,63645000.0,-0.002233024615444057,-7.4445904418783035,-0.9999999999998815,42.56560739493899,57.459971720955856,0.15688454925269824,-0.020264626994826784,-1.076094065128494,-1.372296217790364,41.71144072873732,0.379999160766598,0.5029893313334988,-0.046000480651851916,-1.1221611672335463,1.0301602059298425,-0.5840808239426991,0.4920798626389953,0.8734567551017172,23.404013554370994,-17.71298480373022,0.538080343290847,8,0.17000007629394176,-0.07499885559082387,-1.4349994659423864,-1.4349994659423864,-1.0799999237060582,2,-0.054830262686945686,-1.8695464685247996,26.8700008392334,-4.0,26.90999984741211,-1.470604075038086,26.71999931335449,-0.054830262686945686
4909,2005-08-25,27.03000068664551,27.09000015258789,26.85000038146973,26.899999618530273,39306300.0,0.008205939018484543,-1.0869586850878548,-4.3332697565013625,38.62931440169988,54.49486233588711,-0.11257978272002234,-0.14699089940703658,-1.265756827830348,-1.567586833921343,42.79388974748027,0.28000068664550426,0.42351285028494345,0.11000070571899911,-0.8332522266675646,1.0532536381055628,-0.36162576047428274,0.581627171912281,0.6125172794533107,70.21285230201183,34.03325947854769,0.47162646619328136,8,-0.05000114440918324,-0.29500007629394887,-1.622500896453861,-1.6550006866455114,-1.5300006866455114,3,-0.06511284440149456,-7.4445904418783035,26.809999465942386,-1.8695464685247996,26.8700008392334,-4.0,26.90999984741211,-0.06511284440149456
4910,2005-08-26,26.96999931335449,27.07999992370605,26.8700008392334,27.059999465942386,36774600.0,-0.00221980657664822,2.2307286011914713,-0.6923031779101857,46.9697079163427,52.13680809230597,-0.07277260808057306,0.021209697646757064,-1.1683963839495064,-1.4861663361050752,43.63137841423171,0.2099990844726527,0.4097469864207035,-0.01800060272217152,-0.7317926566800033,0.6957914512356602,-0.3748966297010874,0.33889542425674435,0.6332179279968635,53.48822767516462,19.587727035276203,0.3568960269789151,8,-0.05499935150146129,-0.23499870300292613,-1.327499389648434,-1.4799995422363246,-1.9899997711181605,4,-0.06303295880133908,-1.0869586850878548,27.03000068664551,-7.4445904418783035,26.809999465942386,-1.8695464685247996,26.8700008392334,-0.06303295880133908
4911,2005-08-29,27.149999618530273,27.229999542236328,26.809999465942386,26.809999465942386,52307700.0,0.0066740937989810956,-1.4705875753122186,-3.7777730682826274,46.153840510816046,50.472193512995645,-0.2789746588531514,-0.0652634793130602,-1.308175736157132,-1.6503492514029965,44.51828577124104,0.42000007629394176,0.30634950492852653,0.1004997253417983,-0.40838884885795323,0.6093882995415498,-0.15394456175807747,0.35494401244167406,0.41548892706351026,83.67347733173479,49.81959544753756,0.25444428709987565,8,-0.2049999237060547,-0.41499900817871094,-1.484999656677246,-1.6599998474121094,-2.479999542236328,0,-0.06666664793273258,2.2307286011914713,26.96999931335449,-1.0869586850878548,27.03000068664551,-7.4445904418783035,26.809999465942386,-0.06666664793273258
4912,2005-08-30,27.18000030517578,27.229999542236328,26.959999084472656,27.059999465942386,55163200.0,0.001104997682026987,1.454557276991235,0.3529434864073354,55.156923824332964,49.644624563045426,-0.26820189212357803,-0.06969675283869492,-1.2990342349524653,-1.6616427730160837,44.116697883732506,0.2700004577636719,0.22976709872169465,0.11200037002563334,-0.3870346738537691,0.6110354139050358,-0.13751715191406788,0.36151789196533457,0.34926869249073533,88.88903017433202,49.76886587493037,0.24951752193970209,8,-0.21500015258789062,-0.44499969482421875,-1.4450006484985352,-1.6900005340576172,-2.450000762939453,1,-0.055555563352745474,-1.4705875753122186,27.149999618530273,2.2307286011914713,26.96999931335449,-1.0869586850878548,27.03000068664551,-0.055555563352745474
4913,2005-08-31,27.3799991607666,27.440000534057614,27.040000915527344,27.170000076293945,65210200.0,0.007358309541767527,1.4242266611180776,1.7499801319240762,52.606596513811056,48.5190439268838,-0.4478915953633944,-0.27347841834278697,-1.458049356266212,-1.8420605561223233,43.2521967168245,0.3999996185302699,0.13400440886374554,0.3054992675781243,-0.20672917353067888,0.8177277086869275,0.049385047023722706,0.5616134881325259,0.11449907088973887,90.47598864069897,49.1630562682902,0.2561142205544022,8,-0.30999851226806996,-0.6449985504150391,-1.6324992179870605,-1.8899993896484375,-2.789999008178711,2,-0.05259308512954208,1.454557276991235,27.18000030517578,-1.4705875753122186,27.149999618530273,2.2307286011914713,26.96999931335449,-0.05259308512954208
4914,2005-09-01,27.20000076293945,27.38999938964844,27.149999618530273,27.3799991607666,75974500.0,-0.006574083394607078,1.400011444157231,-0.8571389645776736,53.62321911989352,47.942673261861636,-0.23280314955799497,-0.10849350421079507,-1.2357347942237205,-1.6489174849414603,42.27233698717542,0.23999977111816762,0.09652143739617713,0.1315008163452127,-0.3713449199567336,0.634346552647159,-0.11992205180575866,0.3829236844961841,0.2611175333471216,61.904862822507454,17.181208172850432,0.25142286815097287,9,-0.11000061035155895,-0.43500041961669567,-1.4525008201599086,-1.7100009918212855,-2.7400016784667933,3,-0.05404416100995213,1.4242266611180776,27.3799991607666,1.454557276991235,27.18000030517578,-1.4705875753122186,27.149999618530273,-0.05404416100995213
4915,2005-09-02,27.020000457763672,27.270000457763672,26.96999931335449,27.209999084472656,52047500.0,-0.006617658092900935,-1.0689668780089712,1.0555573216348033,47.46547221736353,47.51638280730348,-0.006450811345491303,0.01394006163588557,-1.0223745701524294,-1.4522149699342393,40.54481077292537,0.30000114440918324,0.02677112778480506,-0.011499500274659624,-0.3947969087562022,0.37179790820688297,-0.2031482045154327,0.18014920396611345,0.42000007629394176,33.333434251079126,-9.836205054934908,0.19164870424077152,9,0.06999969482421875,-0.25500011444091797,-1.2725005149841309,-1.5300006866455078,-2.6100006103515625,4,-0.056254642191426396,1.400011444157231,27.20000076293945,1.4242266611180776,27.3799991607666,1.454557276991235,27.18000030517578,-0.056254642191426396
4916,2005-09-06,27.0,27.290000915527344,26.979999542236328,27.059999465942386,46089000.0,-0.0007402093791573083,-5.200003814682714,0.31578894532898855,57.22220868243896,48.93254339795974,0.03090916707271063,0.02498283135431123,-0.959854599333724,-1.4122655979658596,39.299209288794344,0.3100013732910156,-0.03634224592135382,-0.02499999999999858,-0.40566436556007446,0.3556643655600773,-0.2153321827800383,0.16533218278004114,0.4088005065917919,8.333498901291096,-37.883633038299465,0.19033218278003877,9,0.1100006103515625,-0.14999961853027344,-1.252500057220459,-1.510000228881836,-2.7000007629394496,1,-0.07481483176902493,-1.0689668780089712,27.020000457763672,1.400011444157231,27.20000076293945,1.4242266611180776,27.3799991607666,-0.07481483176902493
4917,2005-09-07,26.85000038146973,27.11000061035156,26.81999969482422,26.940000534057614,44656100.0,-0.0055555414270470616,-2.8666395402064526,1.5000158947132112,47.12643174172382,49.43930165871361,0.19866512584199825,0.1429312359975441,-0.7685241412713388,-1.236919246808725,37.961411848809014,0.2900009155273402,-0.07082026265957353,-0.14999961853026988,-0.5056458279382348,0.205646590877695,-0.3278227232342523,0.027823486173712553,0.5288480987548745,4.838813876866031,-39.77870271525182,0.17782310470398166,9,0.2749996185302699,0.0550003051757777,-1.102500438690189,-1.360000610351566,-2.2600002288818395,2,-0.0811918165438944,-5.200003814682714,27.0,-1.0689668780089712,27.020000457763672,1.400011444157231,27.20000076293945,-0.0811918165438944
4918,2005-09-08,26.61000061035156,26.8799991607666,26.520000457763672,26.79999923706055,52552300.0,-0.008938538834576848,1.0571444141689372,2.111092273132107,44.324356090208155,50.072084068547866,0.45517847186654947,0.37539997352091703,-0.48977496973195755,-0.9757447717734173,36.65400045439252,0.3599987030029297,-0.08226857888923433,-0.3729993820190458,-0.7689312394725363,0.022932475434444655,-0.570965310745791,-0.17503345329230058,0.7400939245605471,10.344857825619439,-35.23586695833943,0.19796592872674482,9,0.3699998855590856,0.6199998855590856,-0.6525006294250453,-0.9100008010864222,-1.9400005340576136,3,-0.0706501700486204,-2.8666395402064526,26.85000038146973,-5.200003814682714,27.0,-1.0689668780089712,27.020000457763672,-0.0706501700486204
4919,2005-09-09,26.57999992370605,26.81999969482422,26.53000068664551,26.6200008392334,41515800.0,-0.0011274214940768523,-3.1428610354225026,0.21053265605237295,46.06743860596595,49.97183192295044,0.4633610672649482,0.3700286448380119,-0.42121933774950904,-0.9242095136801218,35.2759349236431,0.2899990081787074,-0.06171474048347392,-0.3685000419616742,-0.7791104787131715,0.04211039478982315,-0.5738052603374229,-0.16319482358592552,0.7202889665771472,7.792133801665124,-40.618186974874945,0.20530521837574942,9,0.4000005722045934,0.6500005722045934,-0.35749959945678356,-0.6149997711181605,-2.0499992370605398,4,-0.07486831365049507,1.0571444141689372,26.61000061035156,-2.8666395402064526,26.85000038146973,-5.200003814682714,27.0,-0.07486831365049507
4920,2005-09-12,26.61000061035156,26.75,26.520000457763672,26.6200008392334,40550500.0,0.0011286940079615615,-1.4210410078803393,0.2500000000000666,40.7407799865308,49.37038075358542,0.42122010782623676,0.32187702061159484,-0.40346206873093493,-0.9273327455494318,33.80988066467352,0.22999954223632812,-0.02658319053884739,-0.31649942398071573,-0.7506844907642929,0.11768564280286142,-0.5335919573725043,-0.09940689058892715,0.6434709739804667,11.68832455623161,-35.131164099357335,0.21709253339178888,9,0.3699998855590856,0.6199998855590856,-0.352500438690182,-0.610000610351559,-2.04000091552734,0,-0.08079674846164908,-3.1428610354225026,26.57999992370605,1.0571444141689372,26.61000061035156,-2.8666395402064526,26.85000038146973,-0.08079674846164908
4921,2005-09-13,26.479999542236328,26.76000022888184,26.3700008392334,26.540000915527344,63422900.0,-0.004885421463111883,-1.7857220708447121,5.999999999997868,38.59648535751537,47.53033203505012,0.4986224740341072,0.42233844602559856,-0.222038038955354,-0.7862657859078013,32.778948239042634,0.38999938964844105,0.0033575324563202003,-0.4140005111694336,-0.8801787045253313,0.052177682186464125,-0.6470896078473842,-0.18091141449148296,0.7294637745015962,14.864694192637188,-31.31907085705334,0.23308909667794914,9,0.4250011444091797,0.6250009536743164,-0.002499103546142578,-0.25999927520751953,-1.3899993896484375,1,-0.07817219526467556,-1.4210410078803393,26.61000061035156,-3.1428610354225026,26.57999992370605,1.0571444141689372,26.61000061035156,-0.07817219526467556
4922,2005-09-14,26.309999465942386,26.63999938964844,26.29999923706055,26.520000457763672,54969600.0,-0.006419942569212966,-1.9565044324845218,3.4999364231673384,36.263762751439465,45.71446161700884,0.5947824991839816,0.5886527714634475,-0.010234440121035249,-0.6012858542317723,31.60308877322041,0.3400001525878906,-0.002558301689361997,-0.5625005722045877,-1.093710828704932,-0.031290315704243454,-0.8281057004547598,-0.2968954439544156,0.8323068525951776,1.7241776202205394,-45.38546190703388,0.26560512825017246,9,0.5349998474121094,0.5950002670288086,0.16750097274779918,-0.08999919891357777,-1.5199985504150426,2,-0.07639681754778171,-1.7857220708447121,26.479999542236328,-1.4210410078803393,26.61000061035156,-3.1428610354225026,26.57999992370605,-0.07639681754778171
4923,2005-09-15,26.270000457763672,26.43000030517578,26.21999931335449,26.3700008392334,60357200.0,-0.0015202968069418787,-1.0999818804298716,0.47619004368716805,26.8292796391858,42.737357230263534,0.5149191236949555,0.6061747008790519,0.08099177526020185,-0.5465471796435679,30.51044555301896,0.21000099182129262,-0.023299382238832322,-0.5684995651245117,-1.1621953866162755,0.02519625636725209,-0.8653474758703936,-0.2716516543786298,0.7880751526261918,8.333518769888613,-34.37263954196568,0.2968479107458821,9,0.4849996566772461,0.5899991989135742,0.22249984741210938,-0.05000019073486328,-1.4899997711181605,3,-0.06395128572140107,-1.9565044324845218,26.309999465942386,-1.7857220708447121,26.479999542236328,-1.4210410078803393,26.61000061035156,-0.06395128572140107
4924,2005-09-16,26.06999969482422,26.399999618530273,25.96999931335449,26.34000015258789,187384300.0,-0.007613275959435506,1.2051332211745556,2.699994277975929,24.7191215912855,40.20998493847709,0.6009710647473767,0.7874809632644428,0.332563846051805,-0.32914766807271434,29.646092676830587,0.4300003051757848,-0.0829055222367181,-0.7310003280639634,-1.4171613421991829,-0.04483931392874396,-1.074080835131575,-0.3879198209963519,0.8875067599214006,12.658261465808133,-27.49912958086678,0.3430805070676104,9,0.5600004196166992,0.6350002288818324,0.4225006103515625,0.15000057220458984,-0.9699993133544886,4,-0.05370155868502835,-1.0999818804298716,26.270000457763672,-1.9565044324845218,26.309999465942386,-1.7857220708447121,26.479999542236328,-0.05370155868502835
4925,2005-09-19,26.0,26.270000457763672,25.86000061035156,26.09000015258789,61832300.0,-0.002685066959863258,-1.2162217892012592,0.3333333333333333,15.568875269684227,35.58183678150434,0.5711281477980705,0.8440492599608547,0.44020003230854243,-0.2456520707921257,29.21943561073509,0.4099998474121129,-0.15959158810763796,-0.7650000572204583,-1.5389850187805934,0.008984904339676802,-1.1519925380005276,-0.37800757644038896,0.8192554549508628,15.555494331993517,-18.308510383736618,0.386992480780068,9,0.48500061035155895,0.6500005722045863,0.5350003242492676,0.2200002670288086,-0.9699993133544886,0,-0.056538435129018794,1.2051332211745556,26.06999969482422,-1.0999818804298716,26.270000457763672,-1.9565044324845218,26.309999465942386,-0.056538435129018794
4926,2005-09-20,25.84000015258789,26.21999931335449,25.690000534057614,26.06999969482422,61043400.0,-0.006153840285081147,1.0000000000000269,2.5555461365659307,12.777757762382407,31.765317450466405,0.6138284316401652,0.9694831806641488,0.6303055330543295,-0.06432745469007983,28.451023004256115,0.529998779296875,-0.23816568546066463,-0.871499919891356,-1.74483054884724,0.00183070906452798,-1.308165234369298,-0.434834605413414,0.8257745272270824,15.78945255012845,-10.655138038545642,0.4366653144779422,9,0.44499969482421875,0.725000381469723,0.755000114440918,0.38000011444091797,-0.7299995422363317,1,-0.04914862423623012,-1.2162217892012592,26.0,1.2051332211745556,26.06999969482422,-1.0999818804298716,26.270000457763672,-0.04914862423623012
4927,2005-09-21,25.489999771118164,25.899999618530273,25.43000030517578,25.79999923706055,68281800.0,-0.013544906323643136,-1.1860514631192807,1.3478264475146522,1.538496149113513,27.011333012567004,0.8388377835312788,1.2762293519083556,0.9966491212871311,0.29160690153921465,27.977916985726303,0.4699993133544922,-0.30431388462584863,-1.1525002479553237,-2.1779219261733793,-0.12707856973726805,-1.6652110870643533,-0.6397894088462941,1.0001355624604855,5.999946594238281,-11.835139316115526,0.5127108391090284,9,0.6350002288818359,0.9450006484985352,1.430000782012936,0.7300004959106445,-0.639999389648434,2,-0.015692413578736075,1.0000000000000269,25.84000015258789,-1.2162217892012592,26.0,1.2051332211745556,26.06999969482422,-0.015692413578736075
4928,2005-09-22,25.34000015258789,25.60000038146973,25.149999618530273,25.489999771118164,71314900.0,-0.005884645738609695,1.4324310391933206,0.483870570790438,1.5625341484591218,22.066343628399576,0.8825525373927761,1.3812722134663673,1.1599740279681008,0.4478461927864501,27.518363218899122,0.4500007629394567,-0.4050607707116498,-1.2289999008178718,-2.4037321771204248,-0.05426762451531886,-1.81636603896915,-0.6416337626665936,0.9381081753101839,15.200042724609375,2.818060022396592,0.587366138151277,9,0.6149997711181641,0.9549999237060547,1.602500438690182,0.880000114440918,0.19000053405762074,3,-0.021704784283688272,-1.1860514631192807,25.489999771118164,1.0000000000000269,25.84000015258789,-1.2162217892012592,26.0,-0.021704784283688272
4929,2005-09-23,25.270000457763672,25.540000915527344,25.1200008392334,25.309999465942386,66396800.0,-0.0027624188793491378,-1.47060143500676,0.2666607326780751,1.6574952421698725,17.723756434581695,0.8349957187839223,1.3835940867073973,1.2327666086250453,0.5216661155182294,27.05463965405509,0.4200000762939453,-0.48408311820746874,-1.2109995841979995,-2.498590476240448,0.07659130784444912,-1.8547950302192255,-0.5672041381767734,0.7824861282608424,13.043449416268196,3.174882160442966,0.6437954460212245,9,0.6700000762939453,1.010000228881836,1.734999656677246,0.9499998092651367,0.4300003051757777,4,-0.019390572308740084,1.4324310391933206,25.34000015258789,-1.1860514631192807,25.489999771118164,1.0000000000000269,25.84000015258789,-0.019390572308740084
4930,2005-09-26,25.270000457763672,25.489999771118164,25.209999084472656,25.399999618530273,56203700.0,0.0,-1.2399884034087876,3.250059606122452,1.6760151564877361,13.621481967800849,0.6983682357092569,1.3172398835029249,1.2414198518605986,0.5279202238063192,26.56585589154779,0.2800006866455078,-0.5469410615075887,-1.1259996414184563,-2.499269182185273,0.2472698993483604,-1.8126344118018665,-0.4393648710350462,0.5959889789026178,13.636347873129973,3.4259828665979573,0.6866347703834087,9,0.6099996566772461,1.010000228881836,1.7224998474121094,0.9499998092651367,0.6899986267089844,0,-0.006727347574768783,-1.47060143500676,25.270000457763672,1.4324310391933206,25.34000015258789,-1.1860514631192807,25.489999771118164,-0.006727347574768783
4931,2005-09-27,25.34000015258789,25.45000076293945,25.29999923706055,25.3700008392334,48797900.0,0.002770070975709471,-1.7272380490004458,0.2307760024648972,5.8479721326487635,10.241949676824104,0.5024966737105672,1.1643855544838928,1.188802369145911,0.4643258247396602,25.753900706799566,0.1800003051757777,-0.6181452900036106,-0.9654999732971206,-2.3678059357659436,0.43680598917170244,-1.666652954531532,-0.26434699206270906,0.3767915645918194,28.2050843147228,16.599978925505948,0.7011529812344109,9,0.4350004196166992,0.9400005340576172,1.570000171661377,0.880000114440918,1.1199989318847656,1,-0.012233601581518538,-1.2399884034087876,25.270000457763672,-1.47060143500676,25.270000457763672,1.4324310391933206,25.34000015258789,-0.012233601581518538
4932,2005-09-28,25.670000076293945,25.8700008392334,25.3799991607666,25.38999938964844,71019400.0,0.013022885624266678,-2.266665395105762,-9.333142602835409,23.888890654951368,9.915239789686943,0.08064654390964776,0.7541242496753071,0.860712517506915,0.1428748332181904,24.28479418998468,0.5300006866455078,-0.6817283198651722,-0.5600000381469741,-1.9261933105705644,0.8061932342766163,-1.2430966743587675,0.12309659806481932,-0.5499992370605469,73.33323160807291,59.02537333754262,0.683096636211795,9,0.09000015258789062,0.6100006103515625,1.2375001907348633,0.5500001907348633,0.7700004577636683,2,-0.021815327786443683,-1.7272380490004458,25.34000015258789,-1.2399884034087876,25.270000457763672,-1.47060143500676,25.270000457763672,-0.021815327786443683
4933,2005-09-29,25.940000534057614,26.0,25.5,25.61000061035156,66807100.0,0.010518132331951646,1.222227873639916,1.1785682658837624,34.313747489593695,10.981309333943411,-0.2694194871171085,0.39074500641609333,0.5948317824985203,-0.11516349677260607,22.17583449886911,0.5,-0.73042879041639,-0.2179996490478544,-1.4765469671470512,1.0405476690513424,-0.8472733080974528,0.411274010001744,-0.8049996948242146,93.18187236791016,74.82566126947246,0.6292736590495978,9,-0.24499988555907848,0.3400001525878942,0.9174995422363317,0.27999973297119496,0.7199993133544957,3,-0.042020051277824044,-2.266665395105762,25.670000076293945,-1.7272380490004458,25.34000015258789,-1.2399884034087876,25.270000457763672,-0.042020051277824044
4934,2005-09-30,25.729999542236328,25.95000076293945,25.61000061035156,25.90999984741211,57644500.0,-0.008095643311401113,1.6153643005957463,-0.5454555963355778,30.18016702178842,12.604786195288321,-0.12596612505949167,0.5111789573705074,0.7985377266865257,0.10905303625083107,19.952904005469634,0.3400001525878906,-0.7703812077896863,-0.3545005798339851,-1.5254736868348253,0.8164725271668551,-0.9399871333344052,0.23098597366643503,-0.5603987365722638,65.82276647319574,44.69715988378918,0.5854865535004209,9,-0.05999946594238281,0.5500011444091797,1.1275005340576172,0.49000072479248047,1.2800006866455114,4,-0.00777298325491671,1.222227873639916,25.940000534057614,-2.266665395105762,25.670000076293945,-1.7272380490004458,25.34000015258789,-0.00777298325491671
4935,2005-10-03,25.5,25.729999542236328,25.440000534057614,25.709999084472656,55341300.0,-0.008938964101370406,1.319992065429716,1.166659602424448,28.879317432182177,14.393848380821629,0.028664038071923414,0.6550499206585805,1.0439406436824576,0.35191532741166753,18.629534178208935,0.2899990081787145,-0.8023466246935804,-0.5085000991821289,-1.6195977098739256,0.6025975115096678,-1.064048904528029,0.047048706163771215,-0.29718322656249896,28.571506422307962,6.379069267810912,0.5555488053458989,10,0.06000041961669922,0.7800006866455078,1.3575000762939453,0.7200002670288086,1.5499992370605504,0,0.007843167174096166,1.6153643005957463,25.729999542236328,1.222227873639916,25.940000534057614,-2.266665395105762,25.670000076293945,0.007843167174096166
4936,2005-10-04,24.979999542236328,25.38999938964844,24.75,25.36000061035156,151666300.0,-0.020392174814261588,1.9090972143952945,1.8095367847411274,25.09363509921417,17.011086041943923,0.46247903172562843,1.0708612920202647,1.5732972230845306,0.8804482961518758,17.718042548459103,0.75,-0.8289106082389814,-0.9275005340576179,-2.0262822783114807,0.17128121019624487,-1.4768914061845493,-0.3781096619306865,1.0200004577636719,18.39996337890625,-6.1179548362490905,0.5493908721269315,10,0.3950004577636719,1.1150007247924805,1.8450007438659668,1.2400007247924805,1.9799995422363281,1,0.03923136750180234,1.319992065429716,25.5,1.6153643005957463,25.729999542236328,1.222227873639916,25.940000534057614,0.03923136750180234
4937,2005-10-05,24.670000076293945,25.04999923706055,24.670000076293945,25.040000915527344,73684700.0,-0.012409906790359804,-1.054044858676116,0.9736836821763881,22.789114101596724,19.369594925625876,0.7196032301693016,1.2745115383450099,1.8940791686140344,1.1924741326013049,17.531678057725507,0.3799991607666051,-0.8481633504510597,-1.128499984741211,-2.2654632193795443,0.008463249897122438,-1.6969816020603794,-0.5600183674220425,1.304999923706056,0.0,-25.46775753696399,0.5684816173191671,10,0.6649999618530273,1.385000228881836,2.1700000762939453,1.5500001907348633,2.4200000762939453,2,0.07255772203660293,1.9090972143952945,24.979999542236328,1.319992065429716,25.5,1.6153643005957463,25.729999542236328,0.07255772203660293
4938,2005-10-06,24.729999542236328,24.95000076293945,24.53000068664551,24.65999984741211,81724600.0,0.002432082114180334,-1.5454703087611525,-0.1891879352740132,26.07141932662394,22.082253157231882,0.6302534243299824,1.124077589524756,1.8399789185193463,1.1318367364623825,18.606703253462243,0.4200000762939382,-0.8475613461271223,-0.9745004653930671,-2.1394893428365336,0.19048841205039935,-1.5569949041147986,-0.39200602667133566,1.1928004608154303,14.084425693327725,-12.466479705785053,0.5824944387217331,10,0.5350008010864258,1.2550010681152344,2.1200008392333984,1.4900007247924805,2.5500011444091832,3,0.0691468266669708,-1.054044858676116,24.670000076293945,1.9090972143952945,24.979999542236328,1.319992065429716,25.5,0.0691468266669708
4939,2005-10-07,24.59000015258789,24.84000015258789,24.520000457763672,24.770000457763672,50768700.0,-0.005661115739583167,1.0,-2.571444141689373,25.435533585962915,24.722199649395797,0.7416425603120338,1.1671895068759994,1.9834051881586277,1.2708566553253107,19.74584583363909,0.31999969482421875,-0.7926429093101177,-1.0149998664855957,-2.2048075042841404,0.174807771312949,-1.609903685384868,-0.42009604758632335,1.2492318914794929,5.785103123009893,-21.241379560856053,0.5949038188992726,10,0.6700000762939453,1.364999771118164,2.312500476837158,1.630000114440918,2.780000686645508,4,0.0841805482708129,-1.5454703087611525,24.729999542236328,-1.054044858676116,24.670000076293945,1.9090972143952945,24.979999542236328,0.0841805482708129
4940,2005-10-10,24.459999084472656,24.68000030517578,24.35000038146973,24.670000076293945,48880900.0,-0.005286745315516095,1.8695464685247687,1.1666701987877761,25.70420785263444,26.92844806272754,0.8321737664836846,1.1888100623559446,2.1199064566143875,1.3952802165113667,21.086500077270546,0.32999992370605113,-0.7316844944630532,-1.0375008583068848,-2.233474466956128,0.15847275034235864,-1.6354876626315082,-0.4395140539822613,1.27369443269043,10.576808452496547,-17.1328469666883,0.5979868043246223,10,0.715001106262207,1.360001564025879,2.467501163482666,1.7600011825561523,3.0400009155273438,0,0.10425189042741789,1.0,24.59000015258789,-1.5454703087611525,24.729999542236328,-1.054044858676116,24.670000076293945,0.10425189042741789
4941,2005-10-11,24.40999984741211,24.54999923706055,24.25,24.51000022888184,76567300.0,-0.0020441226055599726,2.3333545262844657,0.4761900436871769,28.740150680600763,27.467476954466356,0.8229178616242443,1.1339151393756808,2.1659651802384587,1.4358418178113013,23.128012956924053,0.2999992370605504,-0.6732931595879066,-0.9840001106262193,-2.1802470665102653,0.21224684525782678,-1.582123588568244,-0.3858766326841945,1.185324356181642,19.99999999999991,-10.023869779541979,0.598123477942023,10,0.7150001525878906,1.3600006103515625,2.517500400543213,1.8100004196166992,3.3299999237060547,1,0.10815237223069163,1.8695464685247687,24.459999084472656,1.0,24.59000015258789,-1.5454703087611525,24.729999542236328,0.10815237223069163
4942,2005-10-12,24.29999923706055,24.70000076293945,24.270000457763672,24.489999771118164,71294400.0,-0.00450637488894623,-2.4400286867422714,1.89999809265854,29.199981689453097,26.899280754450736,0.8025429420064931,1.1442784022209445,2.241974085498075,1.538543423119922,25.320130720353966,0.4300003051757777,-0.6188726350414129,-0.9935007095336879,-2.2033775745565016,0.21637615548912592,-1.5984391420450947,-0.38856227702228097,1.1338860621019506,7.142740366538056,-23.733588942880765,0.6049384325114066,10,0.8000011444091761,1.3800010681152308,2.680001258850094,1.9200010299682582,3.670000076293938,2,0.10946501773363315,2.3333545262844657,24.40999984741211,1.8695464685247687,24.459999084472656,1.0,24.59000015258789,0.10946501773363315
4943,2005-10-13,24.59000015258789,24.729999542236328,24.270000457763672,24.309999465942386,70192000.0,0.011934194429317202,-1.5555596763853494,-1.473683682176388,37.499999999999936,27.712595529807572,0.3362681398863181,0.7609785356790937,1.9064657630300772,1.2410993466801514,27.568621594118465,0.45999908447265625,-0.5769928591872073,-0.61949977874756,-1.7760189024013968,0.5370193449062768,-1.1977593405744784,-0.041240216920641615,0.7018189106751116,57.627129602689685,23.483195220611535,0.5782595618269192,10,0.39999961853027344,0.9749994277954102,2.4250001907348633,1.630000114440918,3.479999542236328,3,0.1016673438180884,-2.4400286867422714,24.29999923706055,2.3333545262844657,24.40999984741211,1.8695464685247687,24.459999084472656,0.1016673438180884
4944,2005-10-14,24.670000076293945,24.729999542236328,24.5,24.709999084472656,53846700.0,0.003253351899537682,4.749994039529838,-0.14285325031846013,39.28571185287258,28.868861576550945,0.10068269830749799,0.6015586218606366,1.7786931296978779,1.155642614238861,29.115347880630814,0.22999954223632812,-0.5965790687854202,-0.46949987411499094,-1.5750741330955726,0.6360743848655908,-1.0222870036052818,0.0832872553752999,0.49680069937749494,87.50009934116937,48.66516348004585,0.5527871294902904,10,0.14999961853027344,0.8649997711181641,2.435000419616699,1.5500001907348633,3.489999771118164,4,0.10579653839805148,-1.5555596763853494,24.59000015258789,-2.4400286867422714,24.29999923706055,2.3333545262844657,24.40999984741211,0.10579653839805148
4945,2005-10-17,24.53000068664551,24.690000534057614,24.440000534057614,24.68000030517578,46924400.0,-0.005674884037919492,1.9411751506244987,3.7500834485717487,35.88851517272131,30.06829269582952,0.09903208163462907,0.6596007851497347,1.8541233322964352,1.2899544074982252,30.461392136961262,0.25,-0.666596018888729,-0.5359992980956996,-1.5951829676898477,0.5231843714984485,-1.0655911328927736,-0.006407463298625515,0.5267839959453546,58.33353201567281,17.404068764441824,0.5295918347970737,10,0.11999893188476207,0.9749994277954066,2.574999809265133,1.6899995803832972,3.379999160766598,0,0.115776603061166,4.749994039529838,24.670000076293945,-1.5555596763853494,24.59000015258789,-2.4400286867422714,24.29999923706055,0.115776603061166
4946,2005-10-18,24.56999969482422,24.82999992370605,24.45000076293945,24.489999771118164,69328200.0,0.001630615860540141,-3.750050664600135,-0.5333341810460053,28.68216251941523,30.72307585336491,-0.005857525310450029,0.5476567823165723,1.7689985770011134,1.2414088868251767,31.191751273988267,0.37999916076660156,-0.7148635260294007,-0.4325002670288072,-1.4476671123073608,0.5826665782497464,-0.9400836896680858,0.07508315561047141,0.3899708258557446,53.57134342185517,16.049196282301693,0.5075834226392771,10,0.030000686645507812,0.9350004196166992,2.535000801086426,1.6500005722045898,3.3500003814697266,1,0.11925113315296465,1.9411751506244987,24.53000068664551,4.749994039529838,24.670000076293945,-1.5555596763853494,24.59000015258789,0.11925113315296465
4947,2005-10-19,25.09000015258789,25.09000015258789,24.5,24.559999465942386,66574500.0,0.02116404005789274,1.226412785697063,6.62501490117536,34.98232501086781,31.71317648494756,-0.5140762670654553,-0.00405504796349021,1.2018920457263178,0.7130845114774473,30.961515511172482,0.5900001525878906,-0.7343901601910297,0.10750017166137837,-0.8826808774327759,1.0976812207555326,-0.38759035288569876,0.6025906962084555,-0.8400001525878906,100.0,66.64669897871678,0.4950905245470773,10,-0.4200000762939453,0.3549995422363281,1.9150004386901855,1.130000114440918,2.670000076293949,2,0.10561975298581028,-3.750050664600135,24.56999969482422,1.9411751506244987,24.53000068664551,4.749994039529838,24.670000076293945,0.10561975298581028
4948,2005-10-20,24.790000915527344,25.1299991607666,24.739999771118164,25.04999923706055,58830600.0,-0.011956924481309916,-1.166659602424448,-0.49056223526576087,33.90412301099984,32.65413086550722,-0.22872348789330843,0.26627921294746315,1.4632231228809367,1.0072419814345182,30.076970170935635,0.3899993896484375,-0.7037064161974769,-0.164999103546144,-1.1438601475885442,0.8138619404962562,-0.6544296255673423,0.3244314184750543,-0.5232009124755876,50.72479392300956,20.59140054339545,0.4894305220212,10,-0.10000133514404297,0.5499992370605469,2.0849986076355016,1.4299993515014648,2.9599990844726562,3,0.12827746189534572,1.226412785697063,25.09000015258789,-3.750050664600135,24.56999969482422,1.9411751506244987,24.53000068664551,0.12827746189534572
4949,2005-10-21,24.78000068664551,25.0,24.56999969482422,24.90999984741211,69431200.0,-0.0004033976810210449,1.7742002965624597,0.4999999999999795,36.66667373092383,33.872182629761596,-0.21114110918519913,0.2505326119165936,1.4233256097184785,1.011123310454547,29.240938756764766,0.43000030517578125,-0.6323753099697811,-0.15049934387206676,-1.1206536433765422,0.8196549556324086,-0.6355764936243062,0.3345778058801727,-0.4786727172851606,49.27548250487973,18.161942311563262,0.4850771497522378,10,-0.09000110626221058,0.5449991226196254,2.0274991989135707,1.4399995803832972,2.89999961853027,4,0.1327683178778829,-1.166659602424448,24.790000915527344,1.226412785697063,25.09000015258789,-3.750050664600135,24.56999969482422,0.1327683178778829
4950,2005-10-24,25.10000038146973,25.10000038146973,24.68000030517578,24.88999938964844,51868000.0,0.012913627359044888,2.9999818348607525,-1.6154026732397702,52.40001861573695,36.50105684477673,-0.4814377790014923,-0.087333720910312,1.0632101959076756,0.6871226979318017,28.226812094759556,0.42000007629394887,-0.5711632023581323,0.17800035476684783,-0.7825610830993455,1.1385617926330411,-0.3022803641662506,0.6582810736999463,-0.765525564453128,95.58840441496204,60.269724462742786,0.48028071893309693,10,-0.4000005722045934,0.15999984741210582,1.5674996376037562,1.1199998855590785,2.579999923706051,0,0.1219123274675904,1.7742002965624597,24.78000068664551,-1.166659602424448,24.790000915527344,1.226412785697063,25.09000015258789,0.1219123274675904
4951,2005-10-25,25.03000068664551,25.1299991607666,24.82999992370605,24.95000076293945,41310500.0,-0.0027888324207315796,1.1428756326678229,0.3809502184358337,57.964621188464896,39.69712790022248,-0.3511715987810824,-0.04400537346467459,1.0888746387232544,0.7584219954259304,27.117978175338347,0.2999992370605504,-0.4933256829058976,0.12350063323975036,-0.8184857187077377,1.0654869851872384,-0.34749254273399544,0.5944938092134961,-0.663704895878908,84.12720518557373,42.50927085604877,0.4709931759737449,10,-0.33000087738037465,0.20499897003173473,1.5374999046325613,1.1899995803832972,2.8599987030029297,1,0.11506188900359038,2.9999818348607525,25.10000038146973,1.7742002965624597,24.78000068664551,-1.166659602424448,24.790000915527344,0.11506188900359038
4952,2005-10-26,25.11000061035156,25.32999992370605,24.93000030517578,24.96999931335449,58178100.0,0.0031961614666966565,-2.6363715179942417,1.7500178814103302,58.33336121856221,42.01194581339607,-0.3399377888466901,-0.1771950340428461,0.9771277418094328,0.6811580842623606,27.450850086124145,0.3999996185302699,-0.4004886955702247,0.23150053024291495,-0.6460147521067832,1.109015812592613,-0.2072571109319341,0.670258171417764,-0.7131566847849555,71.05273064480899,24.8799426004675,0.43875764117484867,10,-0.22500038146972656,0.014999389648441053,1.3149995803833043,1.1749992370605504,2.8999996185302805,2,0.1119075825423903,1.1428756326678229,25.03000068664551,2.9999818348607525,25.10000038146973,1.7742002965624597,24.78000068664551,0.1119075825423903
4953,2005-10-27,24.85000038146973,25.270000457763672,24.85000038146973,25.21999931335449,61566100.0,-0.010354449325447046,-1.2702772365016275,-2.642825029631698,55.416672295995276,43.804274751520815,-0.04378215697851218,-0.0032062349509622834,1.1949352228878034,0.9401748225037565,28.347488455919738,0.42000007629394176,-0.32294101824890475,0.02600030899048278,-0.6954428482777502,0.7474434662587157,-0.3347212696436337,0.38672188762459925,-0.3971670960147584,36.84218451584794,-13.842898400317516,0.36072157863411725,10,0.03499984741210227,0.2749996185302699,1.4299998283386195,1.6750001907348562,3.0,3,0.11710260775617742,-2.6363715179942417,25.11000061035156,1.1428756326678229,25.03000068664551,2.9999818348607525,25.10000038146973,0.11710260775617742
4954,2005-10-28,25.53000068664551,25.60000038146973,25.10000038146973,25.10000038146973,106559300.0,0.027364196971314536,-1.3255797448590336,-1.1621663419009842,68.13562741126164,47.387287222469745,-0.6581766983660629,-0.7367307686631683,0.48396487398361643,0.26489160680272406,29.139705811167598,0.75,-0.21585180608945365,0.7160005569458043,0.04355287720533241,1.3884482366862763,0.37977671707556837,1.0522243968160403,-1.0245374028954757,92.39133815007932,35.11956391064051,0.3362238398702362,10,-0.5050001144409215,-0.40500068664551137,0.5949993133544886,1.014999389648434,2.1599998474121023,4,0.08695649250474746,-1.2702772365016275,24.85000038146973,-2.6363715179942417,25.11000061035156,1.1428756326678229,25.03000068664551,0.08695649250474746
4955,2005-10-31,25.70000076293945,25.79999923706055,25.5,25.61000061035156,75122100.0,0.006658835555098941,1.0689809394771728,0.2093025318926208,71.0097889863344,52.090356829905204,-0.7205303473873208,-0.9391286500152916,0.2875554388960673,0.09888865485283915,29.68828810946644,0.2999992370605504,-0.14058579497741874,0.8760005950927692,0.15630998550892272,1.5956912046766156,0.5161552903008477,1.2358458998846906,-1.1069745113718383,89.69087165894157,26.560025623799994,0.3598453047919225,10,-0.5500011444091761,-0.5750007629394496,0.4099998474121129,0.8299999237060582,2.0499992370605504,0,0.07704278145748455,-1.3255797448590336,25.53000068664551,-1.2702772365016275,24.85000038146973,-2.6363715179942417,25.11000061035156,0.07704278145748455
4956,2005-11-01,25.959999084472656,26.10000038146973,25.61000061035156,25.61000061035156,71370400.0,0.010116665907190736,-1.800010899182545,3.8888653414148657,75.77641591132856,56.62303359662307,-0.8522446873360217,-1.1825746546128642,-0.0025007642129537544,-0.1542827145049941,29.01401230081224,0.48999977111817117,-0.06290483121614443,1.0869989395141602,0.20699630759688148,1.9670015714314388,0.6469976235555208,1.5270002554727995,-1.2462755343557497,88.79989624023409,17.81912441791438,0.44000131595864017,11,-0.6249990463256836,-0.784998893737793,0.12000131607055664,0.5700016021728516,1.7300014495849574,1,0.06625582747928149,1.0689809394771728,25.70000076293945,-1.3255797448590336,25.53000068664551,-1.2702772365016275,24.85000038146973,0.06625582747928149
4957,2005-11-02,26.459999084472656,26.5,25.93000030517578,25.93000030517578,75067100.0,0.01926040129558637,-1.1509471987101976,1.5142888283378593,77.2594875399406,61.44029632206092,-1.2711483178444034,-1.6249063732178222,-0.5260788456390912,-0.6425629069079868,28.45045791466202,0.5699996948242188,0.059881309553404094,1.4974989891052246,0.3740106445622402,2.620987333648209,0.9357548168337324,2.059243161376717,-1.5799223145934107,97.57570152876917,23.876951537387157,0.5617441722714929,11,-0.9249992370605469,-1.0849990844726562,-0.4324984550476074,0.07000160217285156,1.25,2,0.054043853161542366,-1.800010899182545,25.959999084472656,1.0689809394771728,25.70000076293945,-1.3255797448590336,25.53000068664551,0.054043853161542366
4958,2005-11-03,26.440000534057614,26.63999938964844,26.25,26.60000038146973,73421600.0,-0.0007558031408541055,2.250023842070061,-0.3018871998618203,76.26117243814988,65.83968506730827,-1.1091193347326005,-1.549683361902222,-0.5284425709777949,-0.6116402333985924,27.70416050867511,0.38999938964844105,0.2096299999655713,1.3920003890991168,0.09598872118049329,2.6880120570177404,0.7439945551398068,2.040006223058427,-1.333134511961461,87.0130529611602,14.437964438105453,0.6480058339593116,11,-0.7800006866455043,-0.9950008392333949,-0.42000007629394176,0.09000015258789418,1.010000228881836,3,0.05937971494372296,-1.1509471987101976,26.459999084472656,-1.800010899182545,25.959999084472656,1.0689809394771728,25.70000076293945,0.05937971494372296
4959,2005-11-04,26.65999984741211,26.709999084472656,26.45000076293945,26.53000068664551,57464000.0,0.008320700034446293,1.260878218683947,-0.8124955296473203,80.8695974272319,69.0029716019188,-1.1559572927035582,-1.6934775721052162,-0.7758011925217332,-0.8177285135655978,26.944029267014606,0.2699985504150426,0.3214024218635565,1.5084997177124038,0.0465000944903835,2.970499340934424,0.7774999061013936,2.239499529323414,-1.3078324865075892,95.86782852134655,20.603496318443007,0.730999811611011,11,-0.8900003433227539,-1.1800003051757812,-0.6724991798400879,-0.12999916076660156,0.4699993133544922,4,0.044636179327402825,2.250023842070061,26.440000534057614,-1.1509471987101976,26.459999084472656,-1.800010899182545,25.959999084472656,0.044636179327402825
4960,2005-11-07,27.01000022888184,27.07999992370605,26.70000076293945,26.71999931335449,77104800.0,0.013128296454349098,-1.3030390604228064,2.2307906744722903,82.44684655619267,71.72321886499967,-1.3483224387942165,-1.9422217835481455,-1.1477236172982224,-1.148128637392464,26.06435155108336,0.42000007629394176,0.48147925814520676,1.731000041961675,0.08920529883085493,3.372794785092495,0.9101026703962631,2.5518974135270867,-1.4134231577350533,95.23811377404834,16.518020590522326,0.8208973715654104,11,-1.0450000762939489,-1.3450002670288121,-1.034999847412113,-0.4799995422363317,0.07999992370605113,0,0.025175871877581413,1.260878218683947,26.65999984741211,2.250023842070061,26.440000534057614,-1.1509471987101976,26.459999084472656,0.025175871877581413
4961,2005-11-08,27.04999923706055,27.18000030517578,26.770000457763672,26.940000534057614,60091700.0,0.0014808962547117055,1.2162103646120617,0.37930467496252607,79.87808069260137,74.11707658433735,-1.197590975274533,-1.8701830073036447,-1.2154346974939578,-1.168095809960299,25.02553886744394,0.4099998474121094,0.6447289542216552,1.638999080657964,-0.12832858412641457,3.4063267454423425,0.7553352482657729,2.522662913050155,-1.1567375954019106,89.59991455078153,13.01095822622213,0.8836638323921896,11,-1.0349988937377965,-1.3349990844726598,-1.129998683929447,-0.5199985504150426,-0.12999916076660512,1,0.025878032631527548,-1.3030390604228064,27.01000022888184,1.260878218683947,26.65999984741211,2.250023842070061,26.440000534057614,0.025878032631527548
4962,2005-11-09,26.959999084472656,27.149999618530273,26.940000534057614,26.979999542236328,59562100.0,-0.003327177638681289,-6.000254323498781,-0.1818244871772524,85.34203715047953,77.4421171237245,-0.9136515612200284,-1.6555663518081154,-1.1557309492215495,-1.0595014966444865,24.547563446827898,0.2099990844726598,0.7433361429090368,1.415998935699463,-0.39900683676373205,3.231004708162658,0.5084960494678654,2.3235018219310604,-0.8093897101105867,76.34396252573895,-3.371367773754102,0.907502886231597,11,-0.8199987411499023,-1.2449989318847656,-1.224998950958252,-0.6149988174438477,-0.05999946594238281,2,0.027077206022807054,1.2162103646120617,27.04999923706055,-1.3030390604228064,27.01000022888184,1.260878218683947,26.65999984741211,0.027077206022807054
4963,2005-11-10,27.09000015258789,27.149999618530273,26.63999938964844,26.940000534057614,73314800.0,0.0048219982392399,2.777799755575466,-7.499809269502371,86.20692541661259,79.45003912431905,-0.7738748579678294,-1.6745242874746502,-1.3215899914359142,-1.1706023526828595,23.78230486173113,0.5100002288818324,0.8476855927750258,1.4210000038146973,-0.46049818427223954,3.302498191901634,0.48025090977122886,2.3617490978581657,-0.7335125920630787,87.67120424320024,3.9358465123030157,0.9407490940434688,11,-0.75,-1.375,-1.3949999809265137,-0.7849998474121094,-0.2600002288818395,3,0.022886634492157443,-6.000254323498781,26.959999084472656,1.2162103646120617,27.04999923706055,-1.3030390604228064,27.01000022888184,0.022886634492157443
4964,2005-11-11,27.28000068664551,27.38999938964844,27.1299991607666,27.149999618530273,51945600.0,0.0070136778511413755,-2.0587905306855574,0.8666759915059223,85.62094843921412,81.07350128575014,-0.7705656175460049,-1.7486169482696958,-1.5401772163874874,-1.3391285814615728,23.121888417589,0.2999992370605504,0.9630569339557695,1.4805005073547406,-0.4700397540971757,3.431040768806657,0.5052303766287842,2.455770638080697,-0.7588105771905056,85.33350626627603,2.9695255527873314,0.9752701307259573,11,-0.7800006866455114,-1.4600009918212926,-1.6550002098083532,-1.0450000762939489,-0.4200000762939524,4,0.006231674194097758,2.777799755575466,27.09000015258789,-6.000254323498781,26.959999084472656,1.2162103646120617,27.04999923706055,0.006231674194097758
4965,2005-11-14,27.3700008392334,27.440000534057614,27.20000076293945,27.36000061035156,67152200.0,0.0032991257449617173,2.2000050862761076,0.07692420552248774,87.98703992925465,82.43023728774192,-0.6691303780372273,-1.7022157380394098,-1.6525048102367066,-1.4107451829241135,22.331349038960497,0.23999977111816406,1.1241990461853746,1.4285006523132324,-0.5462583894865318,3.4032596941129967,0.4411211314133503,2.4158801732131145,-0.7300014495849574,91.25005066387595,8.732818215601498,0.9873795208998829,11,-0.6850004196166992,-1.5250005722045898,-1.7625007629394531,-1.140000343322754,-0.6400012969970703,0,-0.008768785937440238,-2.0587905306855574,27.28000068664551,2.777799755575466,27.09000015258789,-6.000254323498781,26.959999084472656,-0.008768785937440238
4966,2005-11-15,27.5,27.540000915527344,27.25,27.32999992370605,65081000.0,0.004749695169181445,1.3199896241025992,16.999618538998703,88.17893749009764,83.64350950442604,-0.6232488462349437,-1.6879961934426646,-1.803136380950825,-1.5171071133362055,22.170132116577427,0.29000091552734375,1.2031768014441404,1.4119997978210463,-0.5690743938177008,3.3930739894597934,0.4214627020016728,2.40253689364042,-0.7000003814697244,95.55546136565928,11.109356293250343,0.9905370958193738,11,-0.6049995422363281,-1.6049995422363281,-2.002499580383301,-1.3549995422363281,-0.9099998474121094,1,-0.014909085360440333,2.2000050862761076,27.3700008392334,-2.0587905306855574,27.28000068664551,2.777799755575466,27.09000015258789,-0.014909085360440333
4967,2005-11-16,27.739999771118164,27.8799991607666,27.440000534057614,27.479999542236328,86277000.0,0.00872726440429683,-1.5882405740026708,1.52941242468778,96.46306056788735,85.88816374106352,-0.7404527297748409,-1.8121976344394106,-2.0565694634382155,-1.7319937419948168,23.20935132359063,0.4399986267089879,1.2739483696899896,1.519499588012696,-0.5336922585147654,3.5726914345401575,0.4929036647489653,2.5460955112764267,-0.7919998931884749,88.70972455727197,-1.6853369483311411,1.0265959232637307,11,-0.5749998092651367,-1.6649999618530273,-2.292499542236328,-1.6449995040893555,-1.100000381469723,2,-0.029560191117159684,1.3199896241025992,27.5,2.2000050862761076,27.3700008392334,-2.0587905306855574,27.28000068664551,-0.029560191117159684
4968,2005-11-17,27.96999931335449,28.0,27.76000022888184,27.85000038146973,91351000.0,0.008291259702020382,1.6666596024244085,0.46153394710777446,95.86470424579281,87.55428672090363,-0.8164575475387643,-1.8885725914139293,-2.2898695743632764,-1.9356071023551777,24.511589905204062,0.26000022888183594,1.319480674967103,1.5904992103576632,-0.48861417179470834,3.6696125925100347,0.5509425192814774,2.630055901433849,-0.8355995788574155,96.55164853956389,6.144349186294619,1.0395566910761862,11,-0.6499996185302699,-1.8349990844726527,-2.5799989700317347,-1.87499904632568,-1.5100002288818324,3,-0.03825526353564601,-1.5882405740026708,27.739999771118164,1.3199896241025992,27.5,2.2000050862761076,27.3700008392334,-0.03825526353564601
4969,2005-11-18,28.06999969482422,28.25,27.899999618530273,28.1200008392334,75431200.0,0.003575272932594853,1.258070867352903,-0.4166799122612066,95.75293982490638,89.0327415285385,-0.7771405219636591,-1.8229187721072968,-2.391109402159561,-2.0086912771629137,25.553574429579,0.35000038146972656,1.32578144019665,1.5259996414184585,-0.5408347027001454,3.5928339855370623,0.4925824693591565,2.5594168134777604,-0.7624799072265596,82.85710133659829,-7.325186855436542,1.0334171720593024,11,-0.625,-1.7249994277954102,-2.7925000190734863,-1.9749994277954102,-1.6800003051757777,4,-0.04417526842178088,1.6666596024244085,27.96999931335449,-1.5882405740026708,27.739999771118164,1.3199896241025992,27.5,-0.04417526842178088
4970,2005-11-21,28.15999984741211,28.239999771118164,27.84000015258789,28.06999969482422,65794400.0,0.003206275510023726,2.1999969482421875,-1.7999618539004387,95.45459561025717,90.76346540827802,-0.7675771402809346,-1.7622696892852403,-2.4822959059049694,-2.0669868307653303,26.952534573699587,0.39999961853027344,1.3495434026974706,1.4629998207092285,-0.6067934780849384,3.5327931195033955,0.42810317131214504,2.497896470106312,-0.6639840173339806,90.99998474121094,0.6162784853556076,1.034896649397083,11,-0.7150001525878906,-1.8149995803833008,-2.9825000762939453,-2.064999580383301,-1.8899993896484375,0,-0.046164745884401004,1.258070867352903,28.06999969482422,1.6666596024244085,27.96999931335449,-1.5882405740026708,27.739999771118164,-0.046164745884401004
4971,2005-11-22,27.90999984741211,28.07999992370605,27.86000061035156,28.059999465942386,104253300.0,-0.008877840957196459,1.3157757365859422,-1.6666596024244873,83.4101840197448,90.5488150604186,-0.42773831909653737,-1.3549115905322466,-2.2322207747189964,-1.78433835184439,28.541424418331957,0.2999992370605504,1.3354712693259145,1.0689998626708999,-0.9112697856729355,3.049269511014735,0.07886503849898219,2.0591346868428175,-0.2631871833496078,58.02464484438633,-30.150183311684856,0.9901348241719184,11,-0.4650001525878906,-1.5599994659423828,-2.8324999809265137,-1.8149995803833008,-1.760000228881836,1,-0.042278764300501925,2.1999969482421875,28.15999984741211,1.258070867352903,28.06999969482422,1.6666596024244085,27.96999931335449,-0.042278764300501925
4972,2005-11-23,27.920000076293945,28.09000015258789,27.739999771118164,27.920000076293945,70541300.0,0.00035830272076342595,1.058824849375624,-0.0,84.25925108303846,90.33240680113259,-0.32099804506509244,-1.2054013405408845,-2.236547670792845,-1.7656116346201287,30.78070645949372,0.35000038146972656,1.2798629337256138,0.9385001182556145,-0.9196285353959688,2.796628771907198,0.00943579142982287,1.8675644450814062,0.3299999237060547,35.29416164585414,-50.83710684127153,0.9290643268257921,11,-0.23000049591064453,-1.5450000762939453,-2.867499828338623,-1.8249998092651367,-1.0799999237060547,2,-0.04763610028910126,1.3157757365859422,27.90999984741211,2.1999969482421875,28.15999984741211,1.258070867352903,28.06999969482422,-0.04763610028910126
4973,2005-11-25,27.76000022888184,27.940000534057614,27.46999931335449,27.79999923706055,44082500.0,-0.005730653544945952,1.9374929219840016,-100.0,76.19048051552903,89.28457703183425,-0.06254085473548798,-0.8603227509524096,-2.071327246076489,-1.5730528086274198,32.548701037432295,0.470001220703125,1.249266492006278,0.6330002784729025,-0.9590468786850259,2.225047435630831,-0.1630233001060617,1.4290238570518667,0.47979976654052336,37.17957182506279,-45.74881971792451,0.7960235785789648,11,-0.03499984741211293,-1.3500003814697301,-2.7025003433227575,-1.7150001525878942,-0.7900009155273509,4,-0.040345851224746654,1.058824849375624,27.920000076293945,1.3157757365859422,27.90999984741211,2.1999969482421875,28.15999984741211,-0.040345851224746654
4974,2005-11-28,27.75,27.85000038146973,27.53000068664551,27.790000915527344,57517200.0,-0.0003602387896033399,2.9999999999998224,1.0000476848981927,71.02271803647139,87.39965237708056,0.023624300476075888,-0.7119818406460254,-2.0496673976135007,-1.529422831117838,34.850259009458426,0.31999969482421875,1.2151285842677169,0.5120000839233398,-0.9119100094230035,1.9359101772696832,-0.19995496274983182,1.2239551305965115,0.45900796813964817,36.36370392021867,-43.14837340908724,0.7119550466731708,11,0.0,-1.3400001525878906,-2.7350001335144043,-1.869999885559082,-0.7600002288818359,0,-0.04648651947846283,1.9374929219840016,27.76000022888184,1.058824849375624,27.920000076293945,1.3157757365859422,27.90999984741211,-0.04648651947846283
4975,2005-11-29,27.68000030517578,27.790000915527344,27.60000038146973,27.790000915527344,62220400.0,-0.002522511525197113,2.4545359966707636,2.7499523173755485,67.59778619804862,85.11285778907511,0.1589355859119479,-0.5123060643791888,-1.96632444504122,-1.432884570591476,36.71088062099807,0.19000053405761363,1.1635881173803782,0.3430004119873047,-0.8936864028730476,1.579687226847657,-0.2753429954428732,0.9613438194174826,0.4994473167724607,33.871081865138706,-42.53228150078432,0.6183434074301769,11,0.16499996185302734,-1.2150001525878906,-2.6725006103515625,-1.8050003051757812,-0.7700004577636719,1,-0.0466040788043679,2.9999999999998224,27.75,1.9374929219840016,27.76000022888184,1.058824849375624,27.920000076293945,-0.0466040788043679
4976,2005-11-30,27.68000030517578,27.770000457763672,27.6299991607666,27.68000030517578,55904700.0,0.0,-1.7999618539004387,-0.0,71.17649698751248,82.3032396134779,0.20914790560962615,-0.39720587813660657,-1.9475480157667668,-1.4092700220552317,37.92613057466188,0.1400012969970703,1.1072601310293422,0.257000350952147,-0.8031109308126148,1.3171116327169088,-0.27305528993023387,0.7870559918345279,0.47106938442870927,33.871081865138706,-40.78252024412741,0.5300556408823818,11,0.17999935150146484,-1.140000343322754,-2.700000286102295,-1.8350000381469727,-0.8199996948242223,2,-0.05093930028420046,2.4545359966707636,27.68000030517578,2.9999999999998224,27.75,1.9374929219840016,27.76000022888184,-0.05093930028420046
4977,2005-12-01,27.88999938964844,28.10000038146973,27.729999542236328,27.729999542236328,61006100.0,0.007586672043258247,-3.625014901175449,100.0,72.47190409244438,79.70403959643919,0.025327311382618234,-0.5213076468382241,-2.124660049276681,-1.5993031667176716,38.611558948107856,0.42000007629394887,1.040020247319557,0.39549942016601847,-0.5807116678892044,1.3717105082212413,-0.09260612386159295,0.8836049641936299,0.2338274849060511,66.66656574892106,-6.078481969297329,0.4881055440276114,12,-0.02999973297119496,-1.3399991989135778,-2.9224996566772496,-2.0449991226196325,-0.889999389648441,3,-0.062387945829930014,-1.7999618539004387,27.68000030517578,2.4545359966707636,27.68000030517578,2.9999999999998224,27.75,-0.062387945829930014
4978,2005-12-02,28.01000022888184,28.10000038146973,27.790000915527344,27.81999969482422,42319600.0,0.0043026476105960665,-1.480014648549288,1.1875044703526172,71.3450272829079,76.99204931399491,-0.09879168913378678,-0.5456321225385992,-2.2048656816953844,-1.6992359142046425,39.07928696914274,0.30999946594238637,0.9629951152658336,0.4370002746582067,-0.4283831117685857,1.302383661084999,0.0043085814448105,0.8696919678716029,-0.5400009155273509,84.2104910923425,12.518394522390992,0.4326916932133966,12,-0.15500068664551137,-1.4600000381469762,-3.0050001144409215,-2.164999961853031,-0.7199993133544957,4,-0.041770798526718056,-3.625014901175449,27.88999938964844,-1.7999618539004387,27.68000030517578,2.4545359966707636,27.68000030517578,-0.041770798526718056
4979,2005-12-05,27.85000038146973,28.020000457763672,27.709999084472656,27.93000030517578,47517300.0,-0.005712240132262791,1.3846238491728717,-0.42105104652911063,63.48314245546666,73.4396656301293,0.029859476992218248,-0.30768446879592304,-2.0038527040785112,-1.5248444386989313,39.329370111955406,0.3100013732910156,0.8309568737770121,0.21750040054321573,-0.5405545765278497,0.9755553776142811,-0.16152708799231874,0.5965278890787502,-0.36740104675293495,50.0,-18.424265087125008,0.37902748853553314,12,-0.06500053405762074,-1.1750001907348668,-2.845000267028812,-2.0050001144409215,-0.7100009918212891,0,-0.031597883521063075,-1.480014648549288,28.01000022888184,-3.625014901175449,27.88999938964844,-1.7999618539004387,27.68000030517578,-0.031597883521063075
4980,2005-12-06,27.690000534057614,27.920000076293945,27.68000030517578,27.899999618530273,65980000.0,-0.0057450572790144205,-1.0869586850878212,2.624991059294918,55.24863508616252,70.31060463750903,0.12983196364912075,-0.09921547974256839,-1.8038533367683023,-1.348363186661711,38.942295580224915,0.23999977111816406,0.7004312807481163,0.02350053787231232,-0.6757103339882917,0.7227114097329164,-0.3261048980579879,0.37310597380261257,-0.19505317840576097,12.766216479448534,-50.068726992585226,0.3496054359303018,12,0.09499931335449574,-0.8150005340576136,-2.6150002479553187,-1.845000267028805,-0.5,1,-0.025279911500127095,1.3846238491728717,27.85000038146973,-1.480014648549288,28.01000022888184,-3.625014901175449,27.88999938964844,-0.025279911500127095
4981,2005-12-07,27.75,27.75,27.54999923706055,27.670000076293945,55583200.0,0.002166827908457014,4.000023841880559,-0.380953678474108,50.306755645111274,66.53810514440602,0.05000868192605168,-0.10970857977878268,-1.824588024964406,-1.3875328890429195,38.19492463207901,0.20000076293944957,0.561492000374308,0.04849996566772319,-0.5880456902031241,0.6850456215385705,-0.2697728622677005,0.36677279360314685,-0.24295158383178972,36.363699416351885,-22.23996214715764,0.31827282793542366,12,0.034999847412109375,-0.8199996948242188,-2.6125001907348633,-1.9049997329711914,-0.7600002288818359,2,-0.03027027576893304,-1.0869586850878212,27.690000534057614,1.3846238491728717,27.85000038146973,-1.480014648549288,28.01000022888184,-0.03027027576893304
4982,2005-12-08,27.690000534057614,27.809999465942386,27.60000038146973,27.709999084472656,63931600.0,-0.002162142916842802,-1.1000028610393948,-0.24998211858955874,40.41099469599993,62.56260672001391,0.08264245002743564,0.008205589270414038,-1.7358499371562068,-1.3165810560993343,37.4580890386292,0.20999908447265625,0.4170895916131556,-0.04799957275390909,-0.5807812978005238,0.4847821522927056,-0.3143904352772182,0.21839128976940003,-0.17109307858337175,25.454728307421053,-27.1777097503756,0.26639086252330796,12,0.1250000000000071,-0.600000381469723,-2.4350004196166957,-1.845000267028805,-0.8600006103515625,3,-0.029974716782153465,4.000023841880559,27.75,-1.0869586850878212,27.690000534057614,1.3846238491728717,27.85000038146973,-0.029974716782153465
4983,2005-12-09,27.709999084472656,27.82999992370605,27.63999938964844,27.709999084472656,48467000.0,0.0007222300480076438,-1.7143051771117528,-0.0,36.9564736647153,58.77746845648546,0.06124602292653236,0.039038922720820324,-1.7349892061291925,-1.325878783750614,37.79707784739544,0.19000053405761008,0.3319160458837018,-0.05900096893310547,-0.4966929836706129,0.37869104580440194,-0.27784697630185917,0.15984503843564823,-0.1794697704785051,34.042432309589785,-14.15678829025103,0.21884600736875381,12,0.11500072479248402,-0.45999908447265625,-2.2549991607666016,-1.8649988174438477,-0.6899986267089844,4,-0.02562248675318457,-1.1000028610393948,27.690000534057614,4.000023841880559,27.75,-1.0869586850878212,27.690000534057614,-0.02562248675318457
4984,2005-12-12,27.45000076293945,27.75,27.32999992370605,27.70000076293945,63757200.0,-0.009382833999402651,1.4000108991825329,-100.0,27.09673608615853,54.277351777386556,0.3064396406733074,0.3293101390378723,-1.44995273776442,-1.06057466732398,37.29700206170996,0.42000007629394887,0.2328085988705766,-0.327499294281008,-0.7304288530229144,0.0754302644608984,-0.5289640736519594,-0.12603451491005657,0.6499996185302805,20.33912003362093,-21.518866857839086,0.20146477937095283,12,0.26499938964844105,-0.10000038146972301,-1.8975009918212855,-1.605000495910641,-1.0400009155273402,0,-0.005828773878510218,-1.7143051771117528,27.709999084472656,-1.1000028610393948,27.690000534057614,4.000023841880559,27.75,-0.005828773878510218
4985,2005-12-13,27.1299991607666,27.43000030517578,27.0,27.290000915527344,104285500.0,-0.011657617241486062,-1.0476201288822484,0.6400070190429688,25.925860516045034,49.249503280556844,0.6037050154867067,0.6644776234002663,-1.1007004958918074,-0.7249391618020411,36.32532745422665,0.4500007629394496,0.1563022922274513,-0.6355008125305162,-1.0992373182902924,-0.17176430677073995,-0.8673690654104043,-0.40363255965062805,0.9546012115478533,15.66255092966026,-23.152831765575964,0.2318682528798889,12,0.4200010299682617,0.3150005340576172,-1.5049996376037598,-1.284998893737793,-0.7799987792968714,1,0.00036860409845873576,1.4000108991825329,27.45000076293945,-1.7143051771117528,27.709999084472656,-1.1000028610393948,27.690000534057614,0.00036860409845873576
4986,2005-12-14,27.09000015258789,27.239999771118164,26.85000038146973,27.0,65076200.0,-0.0014743460897910232,-1.0000000000000182,-0.5624947846507802,24.848423196655403,43.95800540324695,0.6159890528367171,0.708511300806812,-1.0145488214283773,-0.6695397992227008,35.28581743355217,0.38999938964843395,0.09748887431021913,-0.6549998283386245,-1.197683146944346,-0.11231650973290286,-0.926341487641487,-0.3836581690357619,0.9512162048339867,24.489784002397627,-14.16083430920844,0.2713416593028615,12,0.3850002288818395,0.3549995422363281,-1.2750000953674316,-1.244999885559082,-0.8099994659423793,2,0.0036914131010135076,-1.0476201288822484,27.1299991607666,1.4000108991825329,27.45000076293945,-1.7143051771117528,27.709999084472656,0.0036914131010135076
4987,2005-12-15,26.920000076293945,27.11000061035156,26.809999465942386,27.07999992370605,79018100.0,-0.006275381149368653,1.7272679983354375,-1.7777730682829258,24.698730116417764,38.77508349585915,0.7084230984665929,0.8579149769111574,-0.7894261882655584,-0.48257649702154026,33.706292035559485,0.3000011444091726,0.04257703655522249,-0.7839999198913574,-1.4402860402545201,-0.12771379952819473,-1.1121429800729388,-0.4558568597097761,1.0497433225708015,10.784368723984064,-26.893514379910172,0.32814306018158224,12,0.49499988555908203,0.5249996185302734,-1.054999828338623,-1.0749998092651367,-0.5200004577636719,3,0.0026002858330547163,-1.0000000000000182,27.09000015258789,-1.0476201288822484,27.1299991607666,1.4000108991825329,27.45000076293945,0.0026002858330547163
4988,2005-12-16,26.899999618530273,27.07999992370605,26.809999465942386,26.8799991607666,88542500.0,-0.000742959053008474,-2.375008940705304,-0.12500298023508372,24.55082981272568,34.44927097999904,0.619565564791003,0.8365330875607384,-0.7153333310363976,-0.4484309622049878,31.873001522857447,0.27000045776366477,-0.022713925023985837,-0.7505003929138176,-1.4852463918678431,-0.015754393959792168,-1.1178733923908304,-0.3831273934368049,0.9769642657006834,9.574478878154645,-27.101849425507446,0.36737299947701285,12,0.4650001525878906,0.5450000762939453,-0.9724993705749512,-1.0549993515014648,-0.39999961853027344,4,-0.0026022191753490853,1.7272679983354375,26.920000076293945,-1.0000000000000182,27.09000015258789,-1.0476201288822484,27.1299991607666,-0.0026022191753490853
4989,2005-12-19,26.82999992370605,26.8700008392334,26.649999618530273,26.81999969482422,68680100.0,-0.0026022191753490853,3.8888041197787526,0.49999999999982236,24.550829812725624,31.03840372739495,0.591907856170554,0.8525844017776798,-0.5864260819407257,-0.3650286569478709,29.775579965851858,0.25,-0.11654385265088862,-0.7585000991821325,-1.5511845365816832,0.034184338217418286,-1.1548423178819078,-0.3621578804823571,0.9616068070618198,23.07694188705037,-13.377796326877299,0.3963422186997757,12,0.4099998474121129,0.6199998855590856,-0.8024997711181605,-0.9849996566772425,0.9600009918212926,0,0.007081644971968171,-2.375008940705304,26.899999618530273,1.7272679983354375,26.920000076293945,-1.0000000000000182,27.09000015258789,0.007081644971968171
4990,2005-12-20,26.86000061035156,26.8799991607666,26.670000076293945,26.76000022888184,62960600.0,0.0011181769187782464,2.000040872491451,9.999809269505036,25.882318622039364,28.32457739149807,0.482533809753118,0.7591177690016337,-0.5517650933787337,-0.379080823607417,27.781426378781017,0.20999908447265625,-0.2228361889922752,-0.6634994506835987,-1.471909895675978,0.14491099430878052,-1.0677046731797866,-0.2592942281874109,0.8174454091925512,35.593379238999816,-1.1390918793708664,0.40420522249618884,12,0.3799991607666051,0.5899991989135778,-0.7000007629394496,-1.0150003433227504,1.139999389648441,1,-0.01675356488138069,3.8888041197787526,26.82999992370605,-2.375008940705304,26.899999618530273,1.7272679983354375,26.920000076293945,-0.01675356488138069
4991,2005-12-21,26.729999542236328,26.90999984741211,26.709999084472656,26.8700008392334,75800900.0,-0.004839950303840657,-1.2222033844425841,-1.400007629365527,14.19751196803216,25.41196819950165,0.5058249356959408,0.8392102388833607,-0.35566791869808867,-0.23867508042705765,25.63893835753943,0.20000076293945312,-0.31367424779485376,-0.7345005035400405,-1.5947203442814306,0.12571933720134965,-1.1646104239107338,-0.3043905831693472,0.8447018372063972,17.391250264333205,-14.912208144465094,0.43010992037069434,12,0.5100002288818359,0.7200002670288086,-0.4649991989135742,-0.8849992752075195,1.4200000762939453,2,-0.014216205285232375,2.000040872491451,26.86000061035156,3.8888041197787526,26.82999992370605,-2.375008940705304,26.899999618530273,-0.014216205285232375
4992,2005-12-22,26.59000015258789,26.78000068664551,26.420000076293945,26.709999084472656,91276900.0,-0.005237538048858625,1.7692127116405514,0.8571272870941813,6.707248284837732,22.050943157293037,0.5290112950987549,0.9217174354069613,-0.1462902780908557,-0.10319022763565755,24.15155153979312,0.36000061035156605,-0.3857742146138925,-0.8079998970031745,-1.72379361360057,0.10779381959422096,-1.265896755301874,-0.350103038704475,0.8922310507635913,25.757593272259772,0.019198173655297524,0.4578968582986983,12,0.49499988555908203,0.744999885559082,-0.19499969482421875,-0.6949996948242188,1.4500007629394531,3,-0.01165849808813213,-1.2222033844425841,26.729999542236328,2.000040872491451,26.86000061035156,3.8888041197787526,26.82999992370605,-0.01165849808813213
4993,2005-12-23,26.63999938964844,26.670000076293945,26.440000534057614,26.520000457763672,30689200.0,0.0018803774642206506,1.55554613656597,-1.0000000000000295,10.457403083429156,20.20212837921199,0.3478512431424292,0.825850101586358,-0.13424886608025943,-0.16448464486395764,23.583524684362647,0.22999954223633168,-0.457651179334551,-0.7020006179809535,-1.6605655432322024,0.25656430727029544,-1.1812830806065762,-0.2227181553553308,0.7147640784561382,44.89784002397884,21.310143543434066,0.47928246262562424,12,0.28500080108642223,0.6950006484985316,-0.01999950408935902,-0.5749998092651403,1.0400009155273402,4,-0.009009000623754648,1.7692127116405514,26.59000015258789,-1.2222033844425841,26.729999542236328,2.000040872491451,26.86000061035156,-0.009009000623754648
4994,2005-12-27,26.459999084472656,26.85000038146973,26.45000076293945,26.68000030517578,37819000.0,-0.006756768367109145,-2.3333598245223244,-1.8333598245223095,10.322465529229206,18.468417825121342,0.4164452036280153,0.9531184306933262,0.10440058145273667,0.0019414207129173633,22.732997934489603,0.39999961853028054,-0.5194525614658936,-0.8175008773803718,-1.8324189105966333,0.1974171558358897,-1.3249598939885026,-0.31004186077224105,0.7825927766146457,8.16306670663018,-16.09975311826684,0.5074590166081306,12,0.37000083923339844,0.8750009536743164,0.2675008773803711,-0.33499908447265625,1.0800018310546875,1,0.0015117504501660495,1.55554613656597,26.63999938964844,1.7692127116405514,26.59000015258789,-1.2222033844425841,26.729999542236328,0.0015117504501660495
4995,2005-12-28,26.38999938964844,26.65999984741211,26.35000038146973,26.51000022888184,35444400.0,-0.0026454912035613898,-2.100012397837019,0.5454553336107644,6.410168629446005,16.419722873209185,0.41397046168435736,0.9713193184269926,0.2379585236074142,0.050796468801056704,21.939114461192936,0.30999946594237926,-0.5881192083460327,-0.8230005264282205,-1.892700340531153,0.24669928767471205,-1.3578504334796868,-0.28815061937675424,0.7538814572636596,7.142686843709706,-14.945468869578155,0.534849907051467,12,0.3400011062622035,0.9050006866455043,0.5050005912780726,-0.13999938964844105,0.7800006866455043,2,0.053050456925287204,-2.3333598245223244,26.459999084472656,1.55554613656597,26.63999938964844,1.7692127116405514,26.59000015258789,0.053050456925287204
4996,2005-12-29,26.270000457763672,26.5,26.26000022888184,26.40999984741211,34495500.0,-0.004547136591895429,-2.000000000000089,1.166653421282683,6.172756653657032,14.361281377346884,0.45306475827026205,1.0332433554810194,0.42014225325586096,0.1587976221348768,21.19217958751006,0.2399997711181605,-0.626636257242442,-0.8724994659423828,-1.9970557690762405,0.25205683719147487,-1.4347776175093117,-0.31022131437545397,0.7627371239864971,1.6949536094132924,-19.14252254368716,0.5622781515669293,12,0.39999961853027344,0.9099998474121129,0.6249995231628418,-0.020000457763671875,0.6700000762939418,3,0.0658545684084697,-2.100012397837019,26.38999938964844,-2.3333598245223244,26.459999084472656,1.55554613656597,26.63999938964844,0.0658545684084697
4997,2005-12-30,26.149999618530273,26.309999465942386,26.10000038146973,26.149999618530273,49044600.0,-0.004567980096777391,-3.2000457770659887,-0.0,4.651160211804694,12.150206977244551,0.5055149069636755,1.0711209224804392,0.5854518521086369,0.26246828776375963,19.898653509655283,0.20999908447265625,-0.6455798936745367,-0.9055003166198716,-2.0555025242952,0.2445018910554566,-1.4805014204575357,-0.3304992127822075,0.7590999867609618,6.666564941405777,-11.984187287742618,0.5750011038376637,12,0.35500049591064453,0.9500007629394567,0.7475004196166992,0.10000038146972656,0.7600002288818359,4,0.07648183667975172,-2.000000000000089,26.270000457763672,-2.100012397837019,26.38999938964844,-2.3333598245223244,26.459999084472656,0.07648183667975172
4998,2006-01-03,26.84000015258789,27.0,26.10000038146973,26.25,79973000.0,0.026386254077368054,-1.0224724398649079,100.0,35.81394936214768,13.401664704958113,-0.21667754735356226,0.30458909144601165,-0.040616535632622686,-0.43362903420368326,17.953300046209254,0.8999996185302699,-0.6453218723108094,-0.15699977874755788,-1.2181633363082014,0.9041637788130856,-0.6875815575278779,0.3735820000327621,-0.7399997711181605,82.22223164123173,61.15015210564049,0.5305817787803216,1,-0.28999996185302734,0.2600002288818395,0.19249963760375977,-0.5900001525878906,-0.18000030517578125,1,0.04470941714297094,-3.2000457770659887,26.149999618530273,-2.000000000000089,26.270000457763672,-2.100012397837019,26.38999938964844,0.04470941714297094
4999,2006-01-04,26.96999931335449,27.07999992370605,26.770000457763672,26.770000457763672,57975600.0,0.0048434858430528305,-2.100012397837019,0.3389810235024024,45.91836933293361,15.627892561724138,-0.36289125790610655,0.11097172888521456,-0.10353241952443071,-0.5741404226155389,16.314441057159893,0.30999946594237926,-0.6299263614841202,0.016999435424800424,-0.9652881874710069,0.9992870583206077,-0.474144376023105,0.5081432468727058,-0.8699989318847585,88.77544268025417,64.25060450925142,0.4911438114479041,1,-0.379999160766598,0.13000106811524148,0.09750080108642933,-0.7199993133544886,-0.279998779296875,2,0.026325584349189413,-1.0224724398649079,26.84000015258789,-3.2000457770659887,26.149999618530273,-2.000000000000089,26.270000457763672,0.026325584349189413
5000,2006-01-05,26.989999771118164,27.1299991607666,26.90999984741211,26.959999084472656,48245500.0,0.0007415816934697173,-2.3846266707748285,0.15000429155898298,47.42267129018336,19.31957693085205,-0.4051141653035657,0.03777693224292733,-0.06515020641148084,-0.6011307363394991,14.761612940225605,0.2199993133544922,-0.612217523175044,0.0719999313354478,-0.8476019961029557,0.9916018587738513,-0.38780103238375574,0.5318008950546513,-0.889999389648434,86.4078101389588,59.32239928177749,0.45980096371920187,1,-0.375,0.11000061035156605,0.09000015258789062,-0.7399997711181641,-0.600000381469723,3,0.020377960321353195,-2.100012397837019,26.96999931335449,-1.0224724398649079,26.84000015258789,-3.2000457770659887,26.149999618530273,0.020377960321353195
5001,2006-01-06,26.90999984741211,27.0,26.489999771118164,26.88999938964844,100963000.0,-0.0029640579616330154,4.099982833927788,0.6666666666665483,49.72972359946512,24.09985196581065,-0.33178700685339635,0.05440907963620134,0.07576315090775765,-0.529934197325197,13.61357944839218,0.5100002288818359,-0.5911990915559855,0.034000015258790484,-0.7981792820923097,0.8661793126098907,-0.3820896334167614,0.45008966393434235,-0.7481995391845686,78.64081804983549,47.44891224777707,0.41608964867555065,1,-0.2950000762939453,0.19000053405762074,0.24500036239624023,-0.6599998474121094,-0.26000022888183594,4,0.009661844309034384,-2.3846266707748285,26.989999771118164,-2.100012397837019,26.96999931335449,-1.0224724398649079,26.84000015258789,0.009661844309034384
5002,2006-01-09,26.86000061035156,27.06999969482422,26.76000022888184,26.93000030517578,55625000.0,-0.0018580169953199555,-1.2962884471383096,-3.499904634751896,48.9361961161088,28.375273413886166,-0.2676016696046979,0.04114825656997212,0.1847716978962488,-0.48289128352469035,12.187337335746818,0.30999946594237926,-0.5756289370516754,0.02550077438354137,-0.7133026903582618,0.7643042391253445,-0.343900957987362,0.3949025067544447,-0.6401083709716744,73.78651743651996,38.21357073066138,0.36940173237090185,1,-0.24500083923339488,0.23999977111817117,0.33999919891357777,-0.610000610351559,0.019998550415042615,0,0.0029784036443849526,4.099982833927788,26.90999984741211,-2.3846266707748285,26.989999771118164,-2.100012397837019,26.96999931335449,0.0029784036443849526
5003,2006-01-10,27.0,27.020000457763672,26.59000015258789,26.649999618530273,64921900.0,0.005212188624987846,1.2051224367031343,-5.000027247956149,54.358978873411715,33.268219341017556,-0.3924332408520428,-0.16313372087216038,0.11500693432011744,-0.6284160370580167,10.788188357952782,0.43000030517578125,-0.5250696993968553,0.2010001182556138,-0.4194210617518195,0.8214212982630471,-0.10921047174810283,0.5112107082593305,-0.7255013453369124,79.68761175881554,40.77696863351122,0.3102105900037163,1,-0.38500022888183594,0.10000038146973012,0.2049999237060547,-0.75,-0.19000053405761363,1,-0.0033333389847366446,-1.2962884471383096,26.86000061035156,4.099982833927788,26.90999984741211,-2.3846266707748285,26.989999771118164,-0.0033333389847366446
5004,2006-01-11,27.290000915527344,27.38999938964844,26.899999618530273,27.01000022888184,70120700.0,0.01074077464916079,1.041675772976695,0.8000010899123065,59.72851772195165,39.192480351295956,-0.617224681711324,-0.4909049770762195,-0.12186322950249462,-0.920236323490677,10.397695843191004,0.4899997711181676,-0.43719731438531895,0.49900102615356445,-0.08937433974087128,1.0873763920480002,0.2048133432063466,0.7931887091007823,-0.9641722304980469,88.8890537215563,47.511576157819235,0.29418768294721753,1,-0.5450010299682582,-0.23000049591064453,-0.08750104904174805,-1.0400009155273438,-0.5900001525878942,2,-0.023085417624767457,1.2051224367031343,27.0,-1.2962884471383096,26.86000061035156,4.099982833927788,26.90999984741211,-0.023085417624767457
5005,2006-01-12,27.13999938964844,27.26000022888184,26.96999931335449,27.25,45994800.0,-0.0054965746004631555,3.4615158895506153,-0.3928583592754741,59.19282357791311,45.08359889843553,-0.39073785188613286,-0.3584961286450188,0.07514100920311861,-0.7713481697219322,11.019475946415131,0.3200016021728551,-0.36489483190953464,0.34849948883056925,-0.24110459030218223,0.9381035679633207,0.05369744926419173,0.6433015283969468,-0.7290370482496122,72.22221044846034,26.661807743909513,0.29480203956637663,1,-0.39499950408935547,-0.12999916076660512,0.09000062942504528,-0.889999389648441,-0.5999984741210973,3,-0.016580650910495764,1.041675772976695,27.290000915527344,1.2051224367031343,27.0,-1.2962884471383096,26.86000061035156,-0.016580650910495764
5006,2006-01-13,27.190000534057614,27.25,27.01000022888184,27.03000068664551,41418000.0,0.0018423413977026737,-1.3999885559519085,-1.4545359966708105,64.01869200527273,51.67999131993198,-0.33135888681858106,-0.422271445035598,0.06531088402968876,-0.8252170019839831,11.236350808960042,0.2399997711181605,-0.2712644079401727,0.3935006141662569,-0.20833114387500729,0.9953323722075211,0.09258473514562482,0.694416493186889,-0.700715228798817,75.00011920940246,25.82214572503549,0.30091587902063155,1,-0.44500064849852805,-0.225000381469723,0.13999938964844105,-0.9400005340576136,-0.470001220703125,4,-0.029422623342986287,3.4615158895506153,27.13999938964844,1.041675772976695,27.290000915527344,1.2051224367031343,27.0,-0.029422623342986287
5007,2006-01-17,26.989999771118164,27.190000534057614,26.899999618530273,26.899999618530273,58566600.0,-0.007355673372971494,-5.44445386343399,0.5625014901175655,57.64192030624145,54.10532142483128,0.0003649046709455206,-0.22847144367502992,0.2878679187114699,-0.6296475169956679,11.279548273247512,0.2900009155273402,-0.16210480959166063,0.1899998664855964,-0.4156579950028316,0.7956577279740245,-0.11282906425861583,0.49282879722980866,-0.42865733910819515,49.99999999999978,0.26902636109895894,0.30282893074421363,1,-0.05000019073486328,-0.024999618530273438,0.36750030517578125,-0.7399997711181641,-0.3299999237060547,1,-0.01259726400411909,-1.3999885559519085,27.190000534057614,3.4615158895506153,27.13999938964844,1.041675772976695,27.290000915527344,-0.01259726400411909
5008,2006-01-18,26.82999992370605,26.979999542236328,26.70000076293945,26.739999771118164,52376200.0,-0.005928115923266031,-2.2941387667174338,0.9999999999999605,58.14978972973647,55.46436813558715,0.17745872252075046,-0.0779829086805286,0.4696745988106663,-0.4740962752000293,11.517432092291052,0.2899990081787145,-0.03584562331598917,0.03350000381469442,-0.5705315264043307,0.6375315340337195,-0.26851576129481813,0.335515768924207,-0.2023649350850043,18.840495579917874,-34.65527987837021,0.30201576510951234,1,0.10999965667724965,0.1350002288818395,0.6225004196167028,-0.5799999237060511,-0.20000076293944957,2,0.0018635571078169377,-5.44445386343399,26.989999771118164,-1.3999885559519085,27.190000534057614,3.4615158895506153,27.13999938964844,0.0018635571078169377
5009,2006-01-19,27.020000457763672,27.239999771118164,26.85000038146973,26.8700008392334,60367600.0,0.007081644971968171,-3.1052451939970043,1.6666596024245137,63.179920992777525,57.215173658097605,-0.005255984118356594,-0.26669271313696186,0.29704600939081516,-0.6709985263705036,11.131888839581478,0.4099998474121129,0.12313737630107369,0.2140005111694343,-0.3981711460684494,0.826172168407318,-0.09208531744950577,0.5200863397883744,-0.3313763170604318,57.14285714285705,-2.1247203602699045,0.3060858286189411,1,-0.0800008773803711,-0.0950002670288086,0.5174994468688965,-0.7700004577636719,0.029998779296878553,3,-0.0077720573006484495,-2.2941387667174338,26.82999992370605,-5.44445386343399,26.989999771118164,-1.3999885559519085,27.190000534057614,-0.0077720573006484495
5010,2006-01-20,26.40999984741211,27.01000022888184,26.26000022888184,27.01000022888184,79165900.0,-0.022575891932536618,1.499998410543787,-4.0000127156899135,52.43054083838426,57.51526446242195,0.5742031291856584,0.3245038846167603,0.906405191176276,-0.07055877366702035,11.158836128971524,0.7600002288818324,0.16359546705228567,-0.37350006103515554,-1.0099138833203298,0.26291376125001875,-0.6917069721777409,-0.05529314989257017,0.9799995422363317,15.1514801221471,-49.2754220115222,0.3182069111425871,1,0.4149999618530309,0.35500049591064453,1.1225004196166992,-0.15999984741210938,0.46000099182128906,4,0.010980723862281883,-3.1052451939970043,27.020000457763672,-2.2941387667174338,26.82999992370605,-5.44445386343399,26.989999771118164,0.010980723862281883
5011,2006-01-23,26.35000038146973,26.53000068664551,26.29999923706055,26.40999984741211,47925600.0,-0.0022718465084829997,-1.874986589102134,0.09999904632628341,53.546108404903975,58.027476938954756,0.6106268629243132,0.3737367720609761,0.9637633197789732,-0.0234402146981445,11.303474055694691,0.23000144958496094,0.16496560219521328,-0.41449956893920614,-1.0796780903310719,0.2506789524526596,-0.747088829635139,-0.08191030824327328,1.0173990249633782,9.183693329337016,-59.965647550093934,0.3325892606959325,1,0.47499942779541016,0.39499950408935547,1.147499561309811,-0.10000038146973012,0.7899990081787109,0,0.007210646349410599,1.499998410543787,26.40999984741211,-3.1052451939970043,27.020000457763672,-2.2941387667174338,26.82999992370605,0.007210646349410599
5012,2006-01-24,26.28000068664551,26.45000076293945,26.21999931335449,26.34000015258789,63040700.0,-0.002656534869481253,-1.5555402498594988,1.0,37.27275485831457,56.12900760394396,0.6590026346270044,0.4419819418691944,1.03315523385778,0.0326617334049395,10.682658908382288,0.23000144958496094,0.15762811509752694,-0.4689992904663036,-1.165030306710861,0.2270317257782537,-0.8170147985885805,-0.12098378234402674,1.065250736236571,5.882484937563086,-59.06804448667568,0.34801550812227794,1,0.5249986648559535,0.4649991989135742,1.1799993515014613,-0.030000686645511365,0.6899986267089773,1,0.016742717473845703,-1.874986589102134,26.35000038146973,1.499998410543787,26.40999984741211,-3.1052451939970043,27.020000457763672,0.016742717473845703
5013,2006-01-25,26.399999618530273,26.56999969482422,26.229999542236328,26.40999984741211,59072100.0,0.004566169282702592,1.0606074617807704,0.16667196490448263,36.986322844959794,53.60209706205599,0.49723250181554235,0.31945979914099,0.9097394240012591,-0.1038716614072257,9.901865807277114,0.3400001525878906,0.15177215425380908,-0.33700037002563477,-1.0490354388980023,0.3750346988467328,-0.6930179044618185,0.019017164410549015,0.9002417199707047,17.647080822927354,-42.46019311799974,0.35601753443618395,1,0.3400001525878906,0.34500026702881215,1.0300002098083496,-0.14999961853027344,0.5300006866455078,2,0.009848493660558288,-1.5555402498594988,26.28000068664551,-1.874986589102134,26.35000038146973,1.499998410543787,26.40999984741211,0.009848493660558288
5014,2006-01-26,26.5,26.71999931335449,26.309999465942386,26.559999465942386,69509300.0,0.0037878932922232877,1.1578986994865235,5.999809269502548,39.20706474475581,51.38145719170517,0.3055137515443427,0.23463995193600695,0.8012885068817752,-0.21711880840994624,9.647637946258184,0.40999984741210227,0.1528523606021679,-0.23900003433227468,-0.9479771628691367,0.46997709420458733,-0.5934885986007075,0.1154885299361581,0.7570316574951192,35.44308381701076,-20.455925291944105,0.35448856426843134,1,0.2349996566772461,0.24499988555908558,0.9049997329711914,-0.25,0.4099998474121094,3,0.004905628708173682,1.0606074617807704,26.399999618530273,-1.5555402498594988,26.28000068664551,-1.874986589102134,26.35000038146973,0.004905628708173682
5015,2006-01-27,27.790000915527344,27.95000076293945,27.190000534057614,27.229999542236328,134520700.0,0.04867927983122056,-1.3750029802350545,-9.333439298088903,62.64368131085152,51.22867822565837,-0.9863090351305601,-0.9961729026263413,-0.4852486705076018,-1.5101255892152707,9.532644701400256,1.4500007629394496,0.16202955987391476,0.9810008049011216,0.15098724884127535,1.811014360960968,0.5659940268711985,1.3960075829310448,-1.5700016021728551,90.75146165626099,36.17058664041278,0.41500677802992364,1,-0.7050008773803746,-0.7650003433227539,-0.44500112533569336,-1.5400009155273438,-0.7300014495849574,4,-0.026628343076207872,1.1578986994865235,26.5,1.0606074617807704,26.399999618530273,-1.5555402498594988,26.28000068664551,-0.026628343076207872
5016,2006-01-30,28.0,28.18000030517578,27.78000068664551,27.81999969482422,103999200.0,0.007556641869533864,-2.0769400061623,0.32142832814490363,65.65931849026163,52.11950024610505,-1.194992860465689,-1.1277391671919546,-0.6934632970440049,-1.7216205703886693,9.273015690169425,0.3999996185302699,0.1387656816432319,1.1044999122619643,0.15851703934474415,2.0504827851791845,0.6315084758033542,1.5774913487205744,-1.7454006576538106,90.81631560765082,37.06762114728724,0.4729914364586105,1,-0.8000001907348633,-0.8599996566772461,-0.6550002098083496,-1.75,-0.75,0,-0.040357112884521484,-1.3750029802350545,27.790000915527344,1.1578986994865235,26.5,1.0606074617807704,26.399999618530273,-0.040357112884521484
5017,2006-01-31,28.149999618530273,28.3799991607666,27.8700008392334,27.90999984741211,94841300.0,0.005357129233223956,-2.187511548479773,1.3333298012122239,65.75340461410721,52.964346344368465,-1.2998336978941438,-1.1807594457681567,-0.8476357509934402,-1.8698639655769185,8.663541359061282,0.5099983215332031,0.13156970114006583,1.1544995307922363,0.12149724277627527,2.1875018188081974,0.6379983867842576,1.671000674800215,-1.8183842376709016,89.30234497466775,37.230525676395274,0.5165011440079804,1,-0.8500003814697266,-0.9099998474121094,-0.804999828338623,-1.8999996185302734,-1.1499996185302734,1,-0.03587922708947322,-2.0769400061623,28.0,-1.3750029802350545,27.790000915527344,1.1578986994865235,26.5,-0.03587922708947322
5018,2006-02-01,28.040000915527344,28.06999969482422,27.76000022888184,27.959999084472656,68448800.0,-0.003907591633874108,3.4285831062669794,0.3333412806268825,60.80691262477469,52.70067874792372,-1.1176825213184216,-1.029007961502046,-0.7505888198713393,-1.754898734758715,9.5888612704005,0.38999938964843395,0.10663589592360978,0.9845007896423326,-0.14533355884352162,2.1143351381281867,0.4195836153994037,1.5494179638852614,-1.5854825078735395,83.5749615765943,34.6665311694291,0.5649171742429273,2,-0.7400016784667969,-0.8000011444091797,-0.8300008773803711,-1.7900009155273438,-0.8700008392333984,2,-0.038159827647521016,-2.187511548479773,28.149999618530273,-2.0769400061623,28.0,-1.3750029802350545,27.790000915527344,-0.038159827647521016
5019,2006-02-02,27.68000030517578,27.989999771118164,27.54999923706055,27.96999931335449,55073400.0,-0.012838823059816984,1.6666705198970972,-3.6249046347510525,57.33696835252773,53.24583736060632,-0.7310982282575722,-0.6462206316406984,-0.4112140618326805,-1.3914955359820063,10.164888335240285,0.4900016784667933,0.10405937584129177,0.5890001296997056,-0.573663045121851,1.7516633045212622,0.0076685422889255506,1.1703317171104857,-1.1099530523352108,41.17649887322065,-4.585318688097104,0.5813315874107783,2,-0.3800010681152344,-0.4400005340576172,-0.5500001907348633,-1.4200000762939453,-0.5699996948242223,3,-0.02709537542381313,3.4285831062669794,28.040000915527344,-2.187511548479773,28.149999618530273,-2.0769400061623,28.0,-0.02709537542381313
5020,2006-02-03,27.540000915527344,27.70000076293945,27.34000015258789,27.479999542236328,75022700.0,-0.0050577813621721646,-1.1176496987512272,-0.20690199483041236,54.64191665844539,53.36759383322204,-0.4625986824675401,-0.4879197407311864,-0.29679400784804244,-1.2493521292051994,10.461534531076646,0.36000061035155895,0.11088186355150498,0.42150068283081055,-0.7570137608073395,1.6000151264689606,-0.16775653898826448,1.0107579046498856,-0.8613565482112122,19.230860930310183,-21.889320753922416,0.589257221819075,2,-0.24000167846679688,-0.3000011444091797,-0.4575009346008301,-1.2800006866455078,-0.3100013732910156,4,-0.022875855017130076,1.6666705198970972,27.68000030517578,3.4285831062669794,28.040000915527344,-2.187511548479773,28.149999618530273,-0.022875855017130076
5021,2006-02-06,27.170000076293945,27.540000915527344,27.09000015258789,27.51000022888184,60170500.0,-0.013435033657707263,1.2499952316466079,-5.6665395130015215,52.28426862836413,55.03553980767199,0.04017636562923954,-0.10270747534568159,0.050860143428135274,-0.8772612967993858,10.74314902191238,0.4500007629394531,0.07935965510972665,0.03849983215332031,-1.1360600821284557,1.2130597464350963,-0.5487801249875659,0.6257797892942065,-0.3892744213707857,6.20154924142173,-32.399342233381304,0.5872799571408875,2,0.13499927520751953,0.06999969482421875,-0.1574997901916504,-0.8249998092651367,0.19000053405761363,0,-0.0040486054487550716,-1.1176496987512272,27.540000915527344,1.6666705198970972,27.68000030517578,3.4285831062669794,28.040000915527344,-0.0040486054487550716
5022,2006-02-07,26.940000534057614,27.149999618530273,26.809999465942386,26.95000076293945,72159500.0,-0.008465202119635196,-1.5184975875784306,0.02941242468781174,51.37157925679012,56.63390163120869,0.4175524842430889,0.14081227928965134,0.255057256045216,-0.6437735629839416,11.037234441792645,0.36000061035155895,0.1208318891326492,-0.1954997062683148,-1.3667066682077618,0.9757072556711321,-0.7811031872380383,0.39010377470140867,1.439998626708988,10.317543214305184,-29.511295373942183,0.5856034809697235,2,0.40499877929687855,0.2999992370605504,-0.015000343322750354,-0.595000267028805,0.32999992370605824,1,0.01150703265764541,1.2499952316466079,27.170000076293945,-1.1176496987512272,27.540000915527344,1.6666705198970972,27.68000030517578,0.01150703265764541
5023,2006-02-08,26.90999984741211,27.07999992370605,26.709999084472656,27.01000022888184,51795200.0,-0.0011136112119811692,2.0833432674503314,9.99980926950255,48.5714200785927,57.67438555719056,0.5894964380395855,0.1725725512741043,0.263532974724523,-0.6097850543664194,10.921681499994676,0.3700008392333949,0.16880935903794025,-0.22100038528442312,-1.3950874807945226,0.9530867102256764,-0.8080439330394746,0.3660431624706284,1.4385993194580067,15.625051222714125,-21.104318029770603,0.5870435477550506,2,0.6349992752075195,0.3299999237060547,-0.10749959945678711,-0.5599994659423828,0.5900001525878906,2,0.00334448729461978,-1.5184975875784306,26.940000534057614,1.2499952316466079,27.170000076293945,-1.1176496987512272,27.540000915527344,0.00334448729461978
5024,2006-02-09,26.65999984741211,27.03000068664551,26.649999618530273,26.959999084472656,52861700.0,-0.009290226734209428,-1.375008940705265,2.9999809265863244,53.581664083455586,56.667494754146574,0.9661837435292107,0.3931093798932892,0.4889815732951419,-0.35401704311563265,11.335536510072053,0.3800010681152379,0.2712600124611555,-0.4395003318786621,-1.6293253956025993,0.750324731845275,-1.0344128637406307,0.15541219998330646,1.6230553161621089,0.9524017126155566,-36.9157646820591,0.5949125318619688,2,0.8549995422363281,0.6399993896484375,0.16500043869018555,-0.2849998474121094,1.2299995422363317,3,0.019129791140315433,2.0833432674503314,26.90999984741211,-1.5184975875784306,26.940000534057614,1.2499952316466079,27.170000076293945,0.019129791140315433
5025,2006-02-10,26.690000534057614,26.88999938964844,26.51000022888184,26.6200008392334,52127000.0,0.0011253070824159828,-1.6206755939070911,-0.23333290947699184,54.913298302789926,55.473492511094165,0.85349271436964,0.3453748986103662,0.4365285437464017,-0.37689901245385826,11.870975040415646,0.37999916076660156,0.3754662920888272,-0.38699970245361826,-1.5905402963651802,0.8165408914579437,-0.9887699994093992,0.21477059450216274,1.4950712968139683,17.475746133917376,-23.02853817411357,0.6017702969557819,2,0.7549991607666051,0.6099987030029332,0.15499973297119496,-0.28000068664550426,1.0499992370605504,4,0.015736233341696826,-1.375008940705265,26.65999984741211,2.0833432674503314,26.90999984741211,-1.5184975875784306,26.940000534057614,0.015736233341696826
5026,2006-02-13,26.38999938964844,26.70000076293945,26.34000015258789,26.6299991607666,46707000.0,-0.011240207508664501,-1.117661578507415,-3.428583106267153,51.49049711494178,53.88872501118689,1.0069944440353211,0.6138408986633088,0.7101283870706361,-0.06889663077355479,12.552417138214764,0.36000061035155895,0.4685939708024698,-0.6470007896423304,-1.8873422808589098,0.5933407015742489,-1.2671715352506219,-0.02683004403403899,1.6610667130639598,6.172749385998606,-37.11184988304925,0.6201707456082903,2,0.8150005340576136,0.9099998474121058,0.46750068664550426,0.020000457763668322,0.7600002288818324,0,0.03183024524499922,-1.6206755939070911,26.690000534057614,-1.375008940705265,26.65999984741211,2.0833432674503314,26.90999984741211,0.03183024524499922
5027,2006-02-14,26.649999618530273,26.68000030517578,26.35000038146973,26.40999984741211,58432900.0,0.009852225649683799,1.1999910990736442,-1.0000000000000149,53.263706011481936,53.05059094304325,0.5719944114451856,0.3447375582097294,0.4194338109273481,-0.3137139954522965,13.472798019150718,0.32999992370605113,0.3867637742770036,-0.3700005531311028,-1.622316614710904,0.8823155084486984,-0.9961585839210052,0.2561574776587996,1.2299598891696775,41.891832679078384,-4.444242602939681,0.6261580307899011,2,0.5150003433227539,0.6499996185302734,0.20750045776367188,-0.1849994659423828,0.20000076293945668,1,0.026641688629804205,-1.117661578507415,26.38999938964844,-1.6206755939070911,26.690000534057614,-1.375008940705265,26.65999984741211,0.026641688629804205
5028,2006-02-15,26.8799991607666,26.93000030517578,26.5,26.60000038146973,62808900.0,0.008630376942910134,1.2631531395874116,1.1666626930198774,54.79796799989984,52.76847979275126,0.1789644089050384,0.1250892858847834,0.1569111076698988,-0.5246440317142813,13.681676306574882,0.43000030517578125,0.2697816218948468,-0.14250097274780416,-1.393418859200466,1.1084169137048576,-0.767959915974135,0.48295797047852673,0.8459644114221447,78.26066524951653,29.284847147452297,0.6254589432263318,2,0.1400012969970703,0.4200000762939453,-0.02249908447265625,-0.3399991989135742,0.13000106811523793,2,0.014508977275799362,1.1999910990736442,26.649999618530273,-1.117661578507415,26.38999938964844,-1.6206755939070911,26.690000534057614,0.014508977275799362
5029,2006-02-16,26.809999465942386,26.899999618530273,26.56999969482422,26.85000038146973,48868500.0,-0.0026041553947064866,3.7143051771119557,-0.14286103542234513,32.11676037503763,50.2656846501504,0.12580618275125133,0.18819860648403974,0.1980617442337511,-0.4346705827974695,14.375494775097778,0.3299999237060547,0.1275933134988989,-0.20200061798095348,-1.4565270891904625,1.0525258532285555,-0.829263853585708,0.425262617623801,0.7773677642862751,79.66087996637955,34.483541012813895,0.6272632356047547,2,0.13000106811523082,0.4899997711181605,0.04750061035155895,-0.2599992752075231,0.20000076293945312,3,0.025736685856116548,1.2631531395874116,26.8799991607666,1.1999910990736442,26.649999618530273,-1.117661578507415,26.38999938964844,0.025736685856116548
5030,2006-02-17,26.70000076293945,26.809999465942386,26.559999465942386,26.670000076293945,41513200.0,-0.0041028983660619245,1.0000152589054219,-0.7499999999999112,25.37879663612965,47.27618776212435,0.11635634339276635,0.3383866787197789,0.2824964518071944,-0.3051349852972045,13.98059828729937,0.25,0.0029459120426977847,-0.32649936676025604,-1.558225449866491,0.9052267163459788,-0.9423624083133753,0.2893636747928632,0.7626297595251366,61.01703682151687,20.719922244199047,0.6158630415531181,2,0.04499912261963246,0.5999984741210973,0.20249938964844105,-0.1500005722045863,0.19999885559082387,4,0.044569235681848784,3.7143051771119557,26.809999465942386,1.2631531395874116,26.8799991607666,1.1999910990736442,26.649999618530273,0.044569235681848784
5031,2006-02-21,26.540000915527344,26.71999931335449,26.34000015258789,26.71999931335449,50216100.0,-0.005992503477160627,3.222250479490649,-5.999809269502785,19.62266160823326,43.74853024561803,0.19846339535903823,0.5410928411358533,0.4126117593275538,-0.12744798782120625,13.740617764191281,0.379999160766598,-0.09686362887192601,-0.4959992408752427,-1.708537509307309,0.7165390275568235,-1.102268375091274,0.11026989334078863,0.8103665699495721,33.89842562958653,-0.1916010005956963,0.606269134216033,2,0.1699991226196289,0.7599983215332031,0.33749914169311523,0.13499927520751953,0.4799995422363281,1,0.04521472547835348,1.0000152589054219,26.70000076293945,3.7143051771119557,26.809999465942386,1.2631531395874116,26.8799991607666,0.04521472547835348
5032,2006-02-22,26.71999931335449,26.86000061035156,26.46999931335449,26.53000068664551,43043100.0,0.006782154921548544,-1.5161262536146596,-1.0555573216348055,25.735258540470994,41.21117896360451,-0.01790715434972867,0.4171349066756882,0.206138522292175,-0.29380214810156957,13.187290513028577,0.3900012969970703,-0.17932548725893227,-0.3380007743835485,-1.5080052182722739,0.8320036695051769,-0.9230029963279094,0.24700144756081244,0.5293314388335233,64.40662076099898,35.06518440243888,0.5850022219443625,2,-0.034998893737789416,0.5799999237060582,0.1350007057189977,0.15500068664551137,0.5100002288818395,2,0.016092826206057342,3.222250479490649,26.540000915527344,1.0000152589054219,26.70000076293945,3.7143051771119557,26.809999465942386,0.016092826206057342
5033,2006-02-23,26.65999984741211,26.88999938964844,26.540000915527344,26.729999542236328,47359100.0,-0.0022454890525537285,-1.258072455207741,-0.36842210934207414,28.925594431168136,38.471615668905905,0.0032413161474273977,0.5245032171117181,0.23777538446677227,-0.22467995704967336,12.93874987953813,0.3499984741210973,-0.23180173254339564,-0.41100025177001953,-1.5557258186786562,0.7337253151386172,-0.9833630352243397,0.1613625316843006,0.4983978448158908,57.14285714285714,28.08818675066121,0.5723627834543188,2,-0.024999618530273438,0.6399993896484375,0.29250001907348633,0.2700004577636719,0.5499992370605469,3,0.007126801768382762,-1.5161262536146596,26.71999931335449,3.222250479490649,26.540000915527344,1.0000152589054219,26.70000076293945,0.007126801768382762
5034,2006-02-24,26.6299991607666,26.739999771118164,26.520000457763672,26.59000015258789,44753800.0,-0.0011253070824162048,-1.4444585730785942,-0.57141689373297,30.302987767369288,35.73713672052583,0.03189273434587747,0.5952618596260848,0.24686188667137543,-0.1822852650485629,13.13182426433393,0.2199993133544922,-0.26763028406007194,-0.4475008964538567,-1.579985792332252,0.6849839994245386,-1.0137433443930526,0.11874155148533916,0.4465587774973869,52.72716553728317,21.503295378783346,0.5662424479391974,2,0.005001068115234375,0.6700000762939453,0.32250070571899414,0.46000099182128906,0.9300003051757848,4,0.014269661287676039,-1.258072455207741,26.65999984741211,-1.5161262536146596,26.71999931335449,3.222250479490649,26.540000915527344,0.014269661287676039
5035,2006-02-27,27.04999923706055,27.26000022888184,26.670000076293945,26.75,51301500.0,0.01577168943034457,-1.565223160234205,7.500166897143764,47.457607941040315,35.289037923425674,-0.3706489741924699,0.12330193383676757,-0.17928695525687033,-0.5836507927453631,12.227461426699357,0.6300010681152379,-0.279678590989775,0.009499263763430577,-1.0721854246963893,1.0911839522232505,-0.5313430804664812,0.5503416079933423,-0.7099990844726598,77.17380712975161,41.01738646338857,0.5408423442299103,2,-0.24999904632568715,0.24999999999999645,-0.1174993515014684,0.12500095367431285,0.5900001525878906,0,-0.0014787064438770425,-1.4444585730785942,26.6299991607666,-1.258072455207741,26.65999984741211,-1.5161262536146596,26.71999931335449,-0.0014787064438770425
5036,2006-02-28,26.8700008392334,27.29999923706055,26.8700008392334,26.95000076293945,65036100.0,-0.006654284765396201,-9.74997019764928,-0.2666670905229813,48.48485348904808,34.75805430982191,-0.12896392276806523,0.22588421675661152,-0.006366209530867195,-0.3775724219607284,10.963709970885837,0.429998397827152,-0.3002903636693226,-0.11399917602539134,-1.0983272271650506,0.8703288751142679,-0.6061632015952192,0.3781648495444365,-0.5116006851196282,48.192959355086316,8.405893529836575,0.49216402556982913,2,-0.05000114440917969,0.42999839782714844,-0.07500076293945312,0.30499935150146484,0.8699989318847656,1,0.0011164413234059367,-1.565223160234205,27.04999923706055,-1.4444585730785942,26.6299991607666,-1.258072455207741,26.65999984741211,0.0011164413234059367
5037,2006-03-01,27.13999938964844,27.20000076293945,26.95000076293945,26.979999542236328,53061200.0,0.010048326832234888,-1.2727540705032991,-2.0000000000001332,54.50980304159084,34.72603598112091,-0.3600048279710961,-0.13034346154538667,-0.27497048210950936,-0.6147063944062765,9.350003675796714,0.32999992370605113,-0.32219652990387715,0.2064993858337445,-0.6163402212395397,1.0293389929070287,-0.2049204177028976,0.6179191893703866,-0.7439352722167989,79.48716694706374,35.130052484593435,0.4114198035366417,3,-0.3199996948242223,0.15999984741210582,-0.3549995422363281,0.03500080108642223,0.4200000762939453,2,-0.004421478798210199,-9.74997019764928,26.8700008392334,-1.565223160234205,27.04999923706055,-1.4444585730785942,26.6299991607666,-0.004421478798210199
5038,2006-03-02,26.96999931335449,27.10000038146973,26.899999618530273,27.020000457763672,41850300.0,-0.006263820195913206,-1.1052652712945212,-0.3125074505877176,56.275304268993736,37.410318636004924,-0.1965667543250902,-0.04702643894636083,-0.10487802355052267,-0.4134546550026208,7.882422235964344,0.23999977111816762,-0.30961796680534803,0.08999938964843324,-0.5483869973327451,0.7283857766296116,-0.22919380384215415,0.4091925831390206,-0.5377777911376889,57.692251261785735,7.52067474086315,0.31919319349058867,3,-0.14999961853026988,0.3350000381469762,-0.1949996948242152,0.20500087738037465,0.28000068664551137,3,0.009640349851736785,-1.2727540705032991,27.13999938964844,-9.74997019764928,26.8700008392334,-1.565223160234205,27.04999923706055,0.009640349851736785
5039,2006-03-03,26.93000030517578,27.15999984741211,26.739999771118164,26.809999465942386,45218800.0,-0.0014830926658163657,-2.230766973553901,-2.399961853900197,54.838717120265635,40.68364313424226,-0.15394442538444153,-0.06966842622440339,-0.06299287571561507,-0.33988391186359834,6.702318168429483,0.4200000762939453,-0.32404354497506915,0.08750038146972727,-0.4296122558457576,0.6046130187852121,-0.17105593718801515,0.3460567001274697,-0.4630676743652309,41.26993257664955,-12.498883125227948,0.2585563186577425,3,-0.1100006103515625,0.41499900817871094,-0.1875004768371582,0.24499988555908203,0.3600006103515625,4,0.01039728095521264,-1.1052652712945212,26.96999931335449,-1.2727540705032991,27.13999938964844,-9.74997019764928,26.8700008392334,0.01039728095521264
5040,2006-03-06,26.90999984741211,27.149999618530273,26.82999992370605,26.920000076293945,53054100.0,-0.0007426831614193441,-2.764700602497388,-0.08333465787173416,61.81822910796484,45.372039523101314,-0.11289507679889965,-0.10465160433021481,-0.0422669570175529,-0.2840114475531763,5.961992323472555,0.3199996948242223,-0.36484719791678444,0.0989999771118164,-0.3031991270920358,0.5011990813156686,-0.10209957499010969,0.3000995292137425,-0.40974455235155816,30.357185431929533,-28.216398215576856,0.20109955210192532,3,-0.025000572204589844,0.4499998092651367,-0.1700000762939453,0.2650003433227539,0.2199993133544922,0,0.02415457533318377,-2.230766973553901,26.93000030517578,-1.1052652712945212,26.96999931335449,-1.2727540705032991,27.13999938964844,0.02415457533318377
5041,2006-03-07,27.059999465942386,27.10000038146973,26.809999465942386,26.899999618530273,51613900.0,0.005574121864764692,1.4166573948978065,-15.999618539004741,59.80864387939677,49.1579712274264,-0.2026909880691221,-0.27754458828003337,-0.18559218433116698,-0.3961042941229813,5.724208257041159,0.29000091552734375,-0.3123209854401523,0.2544996261596708,-0.12963144008803695,0.6386306924073786,0.062434093035818705,0.4465651592835229,-0.5277544132018335,69.5650010573336,8.51441125344175,0.19206553312385335,3,-0.149999618530277,0.30000019073485973,-0.004999160766605115,0.11500072479247692,0.1400012969970632,1,0.02143384830572681,-2.764700602497388,26.90999984741211,-2.230766973553901,26.93000030517578,-1.1052652712945212,26.96999931335449,0.02143384830572681
5042,2006-03-08,27.25,27.5,26.96999931335449,26.989999771118164,57547400.0,0.007021453725331694,-2.5333244324069413,1.625002980235045,59.02443926098842,52.50228731962866,-0.34598913704192213,-0.4670772466467348,-0.36205960360042866,-0.5449519792427786,6.419669472764526,0.5300006866455114,-0.22315608457703462,0.4290001869201667,-0.0003393752956455387,0.858339749135979,0.21433040581226237,0.6436699680280711,-0.6870447798866479,67.10527306448091,7.891601417442644,0.21466978110790613,3,-0.23999977111816406,0.1099996566772461,-0.07999992370605469,-0.07499980926513672,-0.18000030517578125,2,0.017981642976813372,1.4166573948978065,27.059999465942386,-2.764700602497388,26.90999984741211,-2.230766973553901,26.93000030517578,0.017981642976813372
5043,2006-03-09,27.0,27.420000076293945,27.0,27.270000457763672,45360700.0,-0.00917431192660545,-2.111106401616299,-1.0384623849172872,54.26011346617516,55.16419017505153,-0.04770486750596348,-0.22133701120295157,-0.10276435860318145,-0.2594655640064083,7.109799929322048,0.4200000762939453,-0.10243518814160169,0.17450017929077077,-0.26061486730590744,0.609615225887449,-0.04305734400756833,0.3920577025891099,-0.3808220930934496,34.21054612896183,-21.49068079193139,0.21755752329833844,3,0.08500003814697266,0.2049999237060547,0.26999950408935547,0.23999977111816406,-0.15999984741210938,3,0.020740720960829018,-2.5333244324069413,27.25,1.4166573948978065,27.059999465942386,-2.764700602497388,26.90999984741211,0.020740720960829018
5044,2006-03-10,27.170000076293945,27.21999931335449,26.8799991607666,27.059999465942386,41297200.0,0.006296299121997917,2.2381108083561156,-0.40740897723899844,60.26201528047668,56.58690210165557,-0.14868635310168443,-0.37014777840809643,-0.25549929070868416,-0.3939077884969535,7.576809744090573,0.3400001525878871,-0.0023782296153527227,0.319000244140625,-0.13465843028648905,0.772658918567739,0.09217090692706975,0.5458295813541802,-0.4979728438017865,52.17396111776047,-2.7369206268282653,0.2268293372135567,3,-0.05000019073486328,-0.005000114440917969,0.09999942779541016,0.06999969482421875,0.04999923706054332,4,0.002944421180766099,-2.111106401616299,27.0,-2.5333244324069413,27.25,1.4166573948978065,27.059999465942386,0.002944421180766099
5045,2006-03-13,27.11000061035156,27.290000915527344,26.940000534057614,27.18000030517578,40342600.0,-0.0022082983354401176,1.413788113967034,-0.6363573311139382,63.01372249143854,58.20122087969895,-0.08859761223107654,-0.2920428206807024,-0.17631926510331297,-0.29610298330862506,7.848264122695685,0.3500003814697301,0.08814925597346601,0.23800077438353995,-0.22310089087838136,0.6991024396454613,0.007449941752579292,0.4685516070145006,-0.38829501180892834,43.47839307384117,-13.508362210412365,0.2305508326309612,3,0.009999275207523084,-0.09000015258788707,0.15999889373779652,0.12999916076660512,-0.07999992370604758,0,0.006639627485181876,2.2381108083561156,27.170000076293945,-2.111106401616299,27.0,-2.5333244324069413,27.25,0.006639627485181876
5046,2006-03-14,27.229999542236328,27.3799991607666,26.989999771118164,27.040000915527344,39821800.0,0.004426371419517849,-1.6896424719160243,-2.7142779291551755,61.97186251657739,59.0303385991419,-0.17004223456989465,-0.36457641691699294,-0.2714792615643411,-0.3778536508541066,7.880052812421188,0.3899993896484375,0.18350174692187693,0.3159996986389153,-0.11208769743769764,0.7440870947155283,0.10195600060060883,0.5300433966772218,-0.4615962796062547,56.451598017590655,0.3867415365032727,0.2140436980383071,3,-0.1099996566772461,-0.28999900817871094,0.039999961853027344,0.010000228881835938,-0.19999885559081676,1,-0.0036724341957705686,1.413788113967034,27.11000061035156,2.2381108083561156,27.170000076293945,-2.111106401616299,27.0,-0.0036724341957705686
5047,2006-03-15,27.36000061035156,27.45000076293945,27.01000022888184,27.20000076293945,57152000.0,0.004774185468258585,1.5882372740633943,0.8421105467103017,65.90913031717497,60.10076371560648,-0.29676197100301493,-0.46236435881228743,-0.3707500678586335,-0.4767651254719105,7.976143980898732,0.4400005340576101,0.20591986098759563,0.4105007171630817,-0.042441682664826175,0.8634431169909895,0.18402951724912953,0.6369719170770338,-0.5477015434792882,84.21054392745393,27.11374508049159,0.22647119991395342,3,-0.24000072479247692,-0.44000053405761363,-0.0875010490417445,-0.12000083923339488,-0.2100009918212855,2,-0.005847947508874518,-1.6896424719160243,27.229999542236328,1.413788113967034,27.11000061035156,2.2381108083561156,27.170000076293945,-0.005847947508874518
5048,2006-03-16,27.270000457763672,27.479999542236328,27.21999931335449,27.34000015258789,73793700.0,-0.003289479187870925,-2.0587905306854295,-0.43749850988245953,64.15934319586046,61.13638883511702,-0.17850290063120156,-0.3601112862850755,-0.2726760544326581,-0.3510929657549866,8.706641687431437,0.2600002288818395,0.2389548484402475,0.3010004997253404,-0.17245935083095532,0.7744603502816361,0.06427057444719253,0.5377304250034882,-0.41643933490373897,65.00017484018018,7.046999131477136,0.23672992527814812,3,-0.11500072479248047,-0.35000038146972656,0.02249908447265625,-0.030000686645507812,-0.15999984741211293,3,-0.007334094594139029,1.5882372740633943,27.36000061035156,-1.6896424719160243,27.229999542236328,1.413788113967034,27.11000061035156,-0.007334094594139029
5049,2006-03-17,27.5,27.65999984741211,27.270000457763672,27.35000038146973,120615000.0,0.008434159823083043,-1.5161294292095564,-2.1428610354222926,60.869605279403956,61.030986187499146,-0.35665069306912045,-0.5647207802102301,-0.4959535582226664,-0.5435612403408605,9.634863251269339,0.3899993896484375,0.2406789296545817,0.49650001525878906,-0.026176284718118836,1.019176315235697,0.2351618652703351,0.757838165247243,-0.6076525445116623,77.77777777777789,21.336515121418543,0.2613381499884534,3,-0.2650003433227539,-0.5,-0.10750055313110352,-0.26000022888183594,-0.38999938964844105,4,-0.023999994451349482,-2.0587905306854295,27.270000457763672,1.5882372740633943,27.36000061035156,-1.6896424719160243,27.229999542236328,-0.023999994451349482
5050,2006-03-20,27.88999938964844,27.989999771118164,27.670000076293945,27.70000076293945,67094100.0,0.01418179598721614,-1.55999755859375,1.2666607326781287,72.36841995189792,62.42651686222149,-0.662709018067698,-0.9075267388418666,-0.8752052617514856,-0.8984899927903456,10.841704474155387,0.48999977111816406,0.26180326844008306,0.8269994735717816,0.19112137786696692,1.4628775692765963,0.509060425719376,1.1449385214241872,-0.936239742806201,89.9999618530277,31.172168969346984,0.31793904785240656,3,-0.45499992370605824,-0.7249994277954137,-0.48250007629394887,-0.649999618530277,-0.7899990081787109,0,-0.024022950554191347,-1.5161294292095564,27.5,-2.0587905306854295,27.270000457763672,1.5882372740633943,27.36000061035156,-0.024022950554191347
5051,2006-03-21,27.739999771118164,28.21999931335449,27.68000030517578,27.739999771118164,73199600.0,-0.005378258222047516,-8.000063578853615,0.0,63.88891096470415,62.96701371818992,-0.45383288364533314,-0.6988469632079628,-0.7134003405404812,-0.7128182379519572,11.759366454075401,0.5399990081787074,0.2906251873092778,0.6169999122619636,-0.03728483362333179,1.271284658147259,0.28985753931931413,0.9441422852046131,-0.6826161118483327,60.33058632887135,3.9460349090256557,0.3271423729426477,3,-0.1900005340576172,-0.46000003814697266,-0.36750030517578125,-0.5,-0.48999977111816406,1,-0.02559477614747052,-1.55999755859375,27.88999938964844,-1.5161294292095564,27.5,-2.0587905306854295,27.270000457763672,-0.02559477614747052
5052,2006-03-22,27.149999618530273,27.5,26.79999923706055,27.07999992370605,145696100.0,-0.02126893141513919,-1.2222208766522895,100.0,53.488380689337085,62.88126563187457,0.13465039486999686,-0.07903256688089755,-0.11659546736557047,-0.09149199126692409,12.132448333925982,0.9400005340576136,0.2926108338751554,0.005499744415281782,-0.6206825134889407,0.6316820023195042,-0.30759138453682766,0.3185908733673912,1.0699996948242152,24.647912863722507,-30.26704865192814,0.31309112895211083,3,0.3599996566772461,0.13000011444091797,0.10249996185302734,0.09000015258789062,-3.0,2,-0.004419850223602251,-8.000063578853615,27.739999771118164,-1.55999755859375,27.88999938964844,-1.5161294292095564,27.5,-0.004419850223602251
5053,2006-03-23,26.85000038146973,27.10000038146973,26.65999984741211,27.07999992370605,73682900.0,-0.011049695811258475,2.2592576894275957,-3.2857220708444186,48.5915497687339,61.58454724168093,0.45945073191104413,0.24868087144831819,0.18234948225691383,0.24255834997925874,12.486798503101921,0.48999977111816406,0.2840664568429716,-0.3039995193481424,-0.9044694599933649,0.2964704212970801,-0.6042344896707554,-0.0037645490255293623,1.3699989318847585,12.179525583545212,-42.62478408772941,0.30023497032261154,3,0.5899991989135707,0.4299993515014613,0.382499217987057,0.38999938964843395,-2.5599994659423864,3,0.011173155783922528,-1.2222208766522895,27.149999618530273,-8.000063578853615,27.739999771118164,-1.55999755859375,27.88999938964844,0.011173155783922528
5054,2006-03-24,27.01000022888184,27.209999084472656,26.6200008392334,26.709999084472656,69157600.0,0.005959025889717751,-1.4583381348422655,-1.3043553978074298,51.67786008114564,60.3250069738706,0.30661160770008067,0.1250192324510131,0.013783795856205927,0.10702802559102409,12.898324835922892,0.5899982452392578,0.26707510994943817,-0.16299972534179474,-0.7158143035719107,0.3898148528883212,-0.4394070144568545,0.113407563773265,1.1475991058349528,24.374985098824872,-32.136973640531586,0.27640728911505824,3,0.4099998474121058,0.2699995040893519,0.14999961853026988,0.22999954223632457,-3.0,4,0.003702346561359482,2.2592576894275957,26.85000038146973,-1.2222208766522895,27.149999618530273,-8.000063578853615,27.739999771118164,0.003702346561359482
5055,2006-03-27,27.01000022888184,27.29999923706055,27.0,27.01000022888184,59908600.0,0.0,-28.999237077998473,0.0,49.116620634156796,58.89664676471276,0.3251251935906261,0.1284549108237023,0.009877085179599732,0.12903155154451795,12.908877731199892,0.2999992370605504,0.2802631611098221,-0.16099977493285778,-0.7159731812276995,0.39397363136198393,-0.43848647808027863,0.11648692821456308,1.055343196105948,24.374985098824872,-29.226512492515788,0.27748670314742085,3,0.4099998474121058,0.2699995040893519,0.10999965667724254,0.22999954223632457,-3.840000152587894,0,0.003702346561359482,-1.4583381348422655,27.01000022888184,2.2592576894275957,26.85000038146973,-1.2222208766522895,27.149999618530273,0.003702346561359482
5056,2006-03-28,26.899999618530273,27.209999084472656,26.809999465942386,27.01000022888184,58520500.0,-0.004072588279134592,-1.7586093499250648,-100.0,43.636352286843255,56.42189365023145,0.42844850556269876,0.25383230148046465,0.11300028729213096,0.25646799194050374,12.663857392098327,0.3999996185302699,0.2612033809628116,-0.2725003242492683,-0.8242009015948888,0.2792002530963522,-0.5483506129220785,0.0033499644235419623,1.0786232513122513,31.818073445997058,-19.245997953271115,0.2758502886728097,3,0.5200004577636719,0.38000011444091797,0.12249994277954102,0.3400001525878906,-3.45999908447266,1,0.007434972705415488,-28.999237077998473,27.01000022888184,-1.4583381348422655,27.01000022888184,2.2592576894275957,26.85000038146973,0.007434972705415488
5057,2006-03-29,27.020000457763672,27.20000076293945,26.920000076293945,26.95000076293945,53150300.0,0.004460997804279998,-3.30766747850577,-0.6363573311138971,50.381688280866655,54.89104310412103,0.28513132530145313,0.1311021735357869,-0.006177728388216508,0.14679421940662962,12.405595849411451,0.30000114440917613,0.2428423030685778,-0.14649953842162944,-0.7022833042590797,0.4092842274158208,-0.4243914213403528,0.13139234449709392,0.8771050902423063,58.823611909737004,5.395209134518225,0.2778918829187247,3,0.39999961853027344,0.32499885559081676,-0.01500082015991211,0.2199993133544922,-3.2200012207031214,2,0.008512196089554225,-1.7586093499250648,26.899999618530273,-28.999237077998473,27.01000022888184,-1.4583381348422655,27.01000022888184,0.008512196089554225
5058,2006-03-30,27.229999542236328,27.38999938964844,27.0,27.03000068664551,54612000.0,0.0077719867103969165,-1.9999926640502053,2.857138964577461,51.12781038358531,53.80862144903008,0.07695392825896263,-0.06157668792643989,-0.20773875430287347,-0.05123250168541915,12.445428336160912,0.38999938964844105,0.2239686265095493,0.050499534606935015,-0.4980475878317705,0.5990466570456405,-0.22377402661241774,0.32477309582628777,0.5904797232432948,79.22075991885048,24.574777884739575,0.27427356121935265,3,0.1900005340576172,0.1400003433227539,-0.23749971389770508,0.010000228881835938,-3.5,3,-0.113110538945426,-3.30766747850577,27.020000457763672,-1.7586093499250648,26.899999618530273,-28.999237077998473,27.01000022888184,-0.113110538945426
5059,2006-03-31,27.209999084472656,27.540000915527344,27.209999084472656,27.29999923706055,62190500.0,-0.0007345008483253812,-6.333361590302208,-0.4500033378792327,51.90836860473757,51.5352824104567,0.05754294692913575,-0.020578972209762014,-0.18548389278520716,-0.0227671981848232,13.077879734010114,0.3300018310546875,0.18171495320969555,0.01649913787841939,-0.5193825984144951,0.5523808741713339,-0.25144173026803784,0.2844400060248766,0.5384514754321934,54.7943594848599,-1.2120226883168712,0.26794086814645673,3,0.21000099182128906,0.16000080108642578,-0.24249935150146484,0.030000686645507812,-3.589998245239258,4,-0.10731342400564814,-1.9999926640502053,27.229999542236328,-3.30766747850577,27.020000457763672,-1.7586093499250648,26.899999618530273,-0.10731342400564814
5060,2006-04-03,27.559999465942386,27.729999542236328,27.440000534057614,27.670000076293945,57605300.0,0.012862932497100132,1.5217355248536624,1.222226931716947,55.789471570805176,50.63534470002349,-0.38463963753877195,-0.33664622631517105,-0.5094512030203937,-0.36777007013188623,13.891037835147152,0.5200004577636719,0.15707098677284748,0.333999538421633,-0.20829160184979045,0.8762906786930564,0.06285396828592127,0.6051451085573447,-0.9399986267089879,81.52173236998446,24.515327820539795,0.2711455701357124,4,-0.3849992752075231,-0.13999938964844105,-0.592499732971195,-0.3199996948242223,-3.7899990081787145,0,-0.1288098441891301,-6.333361590302208,27.209999084472656,-1.9999926640502053,27.229999542236328,-3.30766747850577,27.020000457763672,-0.1288098441891301
5061,2006-04-04,27.63999938964844,27.79999923706055,27.46999931335449,27.60000038146973,45470000.0,0.0029027549077029757,-1.1999910990736111,-0.36362532944931125,54.99997956411633,50.80330013055451,-0.5367626944947617,-0.3910135518467506,-0.5600174458056877,-0.44289522307027696,14.861700852302198,0.3299999237060618,0.1278771829334886,0.38499946594238565,-0.18141081676666104,0.9514097486514324,0.10179432458786053,0.6682046072969108,-0.9977985763549846,81.81818181818188,27.085819044669037,0.2832051413545237,4,-0.4299993515014684,-0.21999931335449574,-0.589999675750736,-0.399999618530277,-4.420000076293952,1,-0.16172212055216517,1.5217355248536624,27.559999465942386,-6.333361590302208,27.209999084472656,-1.9999926640502053,27.229999542236328,-0.16172212055216517
5062,2006-04-05,27.739999771118164,27.940000534057614,27.63999938964844,27.8799991607666,41539300.0,0.0036179588884930336,1.3076821502978457,-3.500071527347289,58.36297869538684,51.88901445573818,-0.6082324114257851,-0.47687162215105516,-0.626558629807036,-0.5359528009754762,14.952578141784612,0.3000011444091726,0.032159991631516505,0.4604998588562026,-0.14597272978474152,1.0669724474971467,0.15726356453572876,0.7637361531766764,-1.0514870208740241,78.72333517980839,24.24508678756672,0.30323629432047267,4,-0.45999908447265625,-0.31999969482421875,-0.6800003051757812,-0.5,-4.569999694824219,2,-0.15501078848376726,-1.1999910990736111,27.63999938964844,1.5217355248536624,27.559999465942386,-6.333361590302208,27.209999084472656,-0.15501078848376726
5063,2006-04-06,27.559999465942386,27.71999931335449,27.3700008392334,27.65999984741211,51885500.0,-0.0064888358565592386,2.1818142410029924,0.7142915531334896,51.08694675664382,51.82335741968242,-0.35417239401206047,-0.2664262753094313,-0.41836940636343556,-0.352061646904243,14.763551601302716,0.3699989318847656,-0.03707622367160113,0.25249958038330433,-0.3513429543781257,0.8563421151447344,-0.0494216869974089,0.5544208477640176,-0.7963974486694383,47.94516252929675,-3.4377242431966977,0.301921267380715,4,-0.18499946594238637,-0.13999938964844105,-0.5000000000000036,-0.3199996948242223,-4.409999847412113,3,-0.13642961907631035,1.3076821502978457,27.739999771118164,-1.1999910990736111,27.63999938964844,1.5217355248536624,27.559999465942386,-0.13642961907631035
5064,2006-04-07,27.25,27.71999931335449,27.229999542236328,27.61000061035156,47249400.0,-0.011248166616457,-1.4499895096225195,3.599992370634665,38.059714239352246,50.59481226470413,-0.007318390621371407,0.05256913093059978,-0.0864258530096862,-0.042968229955981485,14.824685778422126,0.4899997711181605,-0.04646182457281611,-0.061499881744385476,-0.6625608073085942,0.5395610438198233,-0.3620303445264881,0.23903058103771713,-0.4158140717199714,2.8169619471047436,-41.87670234612422,0.3005304627821038,4,0.125,0.1700000762939453,-0.1875004768371582,-0.010000228881835938,-4.2399997711181605,4,-0.12917432872527235,2.1818142410029924,27.559999465942386,1.3076821502978457,27.739999771118164,-1.1999910990736111,27.63999938964844,-0.12917432872527235
5065,2006-04-10,27.290000915527344,27.440000534057614,27.20000076293945,27.229999542236328,39432000.0,0.0014679235055905515,-3.0000317894266,-0.16667019878777767,41.245163909424,50.3291246672131,-0.0038267445776511977,0.02819013656276681,-0.14515237517925783,-0.0850888353148207,14.67795273739049,0.23999977111816406,-0.014381774382638213,-0.030498981475830078,-0.6242015236587868,0.5632035607071266,-0.32735025256730665,0.2663522896156465,-0.38946611090065986,12.162186543909463,-29.29137820083234,0.2968512710914776,4,0.1399993896484375,0.12999916076660156,-0.20750141143798828,-0.05000114440917969,-4.560001373291016,0,-0.13448149333721005,-1.4499895096225195,27.25,2.1818142410029924,27.559999465942386,1.3076821502978457,27.739999771118164,-0.13448149333721005
5066,2006-04-11,27.1299991607666,27.31999969482422,27.0,27.290000915527344,42953400.0,-0.0058630175666174456,1.9090972143953253,-2.6666348782503655,49.53270028467582,50.23479266763635,0.2148223048730884,0.19006048672652298,-0.01289147679062097,0.0697655917724802,14.143921597018307,0.31999969482421875,-0.0064940950985850066,-0.18550071716308736,-0.7840767604881798,0.41307532616200504,-0.4847887388256318,0.11378730449945706,-0.16709641237406103,13.829690096605177,-28.520748134000243,0.29928802166254587,4,0.34000110626220703,0.29000091552734375,-0.00749969482421875,0.1100006103515625,-4.29999923706055,1,-0.12384809461630619,-3.0000317894266,27.290000915527344,-1.4499895096225195,27.25,2.1818142410029924,27.559999465942386,-0.12384809461630619
5067,2006-04-12,27.20000076293945,27.20000076293945,26.96999931335449,27.10000038146973,32183000.0,0.002580228689209818,3.600011444048468,-0.6249955297006243,59.162286934300326,51.12751228438246,0.19337425446746792,0.11326463399484155,-0.11522814283361882,-0.008860650898103728,13.429696962825712,0.23000144958496094,0.014417969815632148,-0.10749912261963246,-0.7078451300663495,0.4928468848270846,-0.407672126342991,0.19267388110372607,0.7399997711181641,30.666859944661457,-14.859706985414437,0.3001730037233588,4,0.25499916076660156,0.21999931335449574,-0.06500101089477184,0.03999900817871449,-4.640001296997063,2,-0.1463235786010636,1.9090972143953253,27.1299991607666,-3.0000317894266,27.290000915527344,-1.4499895096225195,27.25,-0.1463235786010636
5068,2006-04-13,27.06999969482422,27.20000076293945,27.0,27.07999992370605,28160000.0,-0.0047794508995882,-1.6666836209198057,-0.10000190734132847,51.59572471377183,51.092774074275155,0.3333476234676205,0.23980902643245372,-0.016193311820231315,0.10799983089956555,12.598978003449487,0.20000076293944957,0.06232804826487737,-0.22750015258788991,-0.8370682359796504,0.3820679308038706,-0.5322841942837684,0.07728388910798856,0.8506008148193338,13.333384195964015,-33.42832491001279,0.3047840416958802,4,0.3850002288818324,0.35000038146972656,0.11500024795532227,0.1700000762939453,-4.190000534057617,3,-0.14407091475793232,3.600011444048468,27.20000076293945,1.9090972143953253,27.1299991607666,-3.0000317894266,27.290000915527344,-0.14407091475793232
5069,2006-04-17,26.84000015258789,27.04999923706055,26.729999542236328,27.03000068664551,35796200.0,-0.008496473765395085,1.7826346560516926,18.999618539011493,45.97157426298363,50.00189659562832,0.5647308729564919,0.440407742725057,0.19113459308292136,0.32179122390968473,11.521843848504837,0.3400001525878906,0.07570346976194386,-0.42449970245361257,-1.0588651290043742,0.2098657240971491,-0.7416824157289952,-0.10731698917822996,1.0615883331298797,15.493022068798853,-32.69180235842953,0.317182713275381,4,0.49499988555908203,0.5799999237060547,0.30499982833862305,0.39999961853027344,-4.049999237060547,0,-0.13748139020415884,-1.6666836209198057,27.06999969482422,3.600011444048468,27.20000076293945,1.9090972143953253,27.1299991607666,-0.13748139020415884
5070,2006-04-18,27.21999931335449,27.5,26.81999969482422,26.940000534057614,56272700.0,0.014157941825866827,-1.6153834867769863,-1.4736736435275537,56.72266887213413,50.1933065187414,0.14687638744307563,0.008053103357017477,-0.20307473234007034,-0.07380800365476503,9.49130200190951,0.6800003051757812,0.08119794156030835,-0.011000537872316585,-0.5729104807820882,0.550909405037455,-0.2919555093272024,0.2699544335825692,0.6347256146240241,63.63629607978116,12.82842466437981,0.2809549714548865,4,0.11500072479248402,0.20000076293945668,-0.07749938964843395,0.020000457763675428,-3.7199993133544886,1,-0.15466565726205472,1.7826346560516926,26.84000015258789,-1.6666836209198057,27.06999969482422,3.600011444048468,27.20000076293945,-0.15466565726205472
5071,2006-04-19,27.03000068664551,27.190000534057614,26.959999084472656,27.11000061035156,45111100.0,-0.006980111370383568,-1.090892539771956,-0.28571525885556043,50.204086081274845,49.28676289495118,0.2695982262396015,0.14981414192569176,-0.017858995880228434,0.10331913573232399,6.919505588697908,0.2600002288818324,0.08167601321981266,-0.16549921035766246,-0.6796961897003442,0.34869776898501925,-0.4225977000290051,0.09159927931368017,0.7797352259033126,38.96116442326317,-10.385279185408905,0.2570984896713416,4,0.1949987411498988,0.38999938964843395,0.03999948501586559,0.2099990844726527,-3.2900009155273473,2,-0.15908253922219284,-1.6153834867769863,27.21999931335449,1.7826346560516926,26.84000015258789,-1.6666836209198057,27.06999969482422,-0.15908253922219284
5072,2006-04-20,27.03000068664551,27.190000534057614,26.70000076293945,27.04999923706055,45648300.0,0.0,2.266652679496871,0.24998211858953653,45.535746976985024,48.669962919433544,0.17689600815192463,0.14794857708419684,-0.015325791869837957,0.09015729938711914,6.949305442695261,0.48999977111816406,0.039892415432255746,-0.1594992637634256,-0.6787077221609188,0.3597091946340676,-0.4191034929621722,0.10010496543532099,0.7365457710908139,41.25002980235151,-4.139161672066422,0.25960422919874615,4,0.17999935150145774,0.38999938964843395,-4.768371617558387e-07,0.2099990844726527,-3.3100013732910227,3,-0.1553829321585819,-1.090892539771956,27.03000068664551,-1.6153834867769863,27.21999931335449,1.7826346560516926,26.84000015258789,-0.1553829321585819
5073,2006-04-21,27.149999618530273,27.38999938964844,27.0,27.04999923706055,58528000.0,0.004439472025024704,-2.9000162125561832,-5.0003814973770275,48.717961258033874,49.85421258817594,-0.008244542899671359,0.05436450516695501,-0.13037773272342434,-0.0398845611109131,7.276492180706313,0.38999938964844105,-0.0061513232035323995,-0.05450029373168874,-0.5491651142944676,0.4401645268310901,-0.3018327040130764,0.1928321165496989,0.5525540975182395,56.249910592947764,11.552619627255787,0.24733241028138872,4,-0.049999237060546875,0.2700004577636719,-0.12999963760375977,0.09000015258789062,-4.0,4,-0.16906078147622305,2.266652679496871,27.03000068664551,-1.090892539771956,27.03000068664551,-1.6153834867769863,27.21999931335449,-0.16906078147622305
5074,2006-04-24,27.11000061035156,27.25,26.979999542236328,27.06999969482422,42318400.0,-0.0014732599904500043,-1.4545359966708282,0.40000762936540624,38.916288094108076,49.59544860869639,0.010959646360195308,0.10776456311200278,-0.07773504896994154,-0.01010335647972127,7.349792342549802,0.2700004577636719,-0.07805169927129896,-0.09949932098389169,-0.5878678379544944,0.388869195986711,-0.34368357946919303,0.14468493750140965,0.5323999285104115,51.25002980235058,10.747677133007059,0.24418425848530123,4,-0.010000228881832385,0.30999946594238637,-0.07250070571899059,0.12999916076660512,-4.4600009918212855,0,-0.15603103483405278,-2.9000162125561832,27.149999618530273,2.266652679496871,27.03000068664551,-1.090892539771956,27.03000068664551,-0.15603103483405278
5075,2006-04-25,27.11000061035156,27.209999084472656,27.020000457763672,27.09000015258789,49222500.0,0.0,-1.3749850988245953,0.4999999999999556,36.41029302732268,48.13740335787938,-0.019286743857175992,0.12188982225974954,-0.06579784796343091,-0.019307197649162333,7.221472481960345,0.18999862670898438,-0.11666840544832269,-0.1044993400573766,-0.5862708669368146,0.37727218682206143,-0.3453851034970974,0.1363864233823442,0.47585594195506076,59.42038600390255,23.146835535127785,0.2408857634397193,4,-0.010000228881832385,0.30999946594238637,0.0074992179870641,0.12999916076660512,-4.29000091552734,1,-0.1593507782207384,-1.4545359966708282,27.11000061035156,-2.9000162125561832,27.149999618530273,2.266652679496871,27.03000068664551,-0.1593507782207384
5076,2006-04-26,27.10000038146973,27.229999542236328,27.0,27.07999992370605,39190000.0,-0.00036887601094370837,-1.5555461365659307,1.000000000000533,32.79572097754648,45.20778491824006,-0.015633361075998664,0.1556206098903843,-0.03405908915977207,-0.01866239999324293,7.569792109197379,0.22999954223632812,-0.09115959650720029,-0.1244996070861788,-0.5866895308660851,0.3376903166937275,-0.35559456897613373,0.10659535480377613,0.43270482347486094,57.97107458577324,25.949020907172937,0.23109496188995396,4,-3.552713678800501e-15,0.3199996948242152,0.19999933242797496,0.19999885559081676,-4.340000152587891,2,-0.13284134061973352,-1.3749850988245953,27.11000061035156,-1.4545359966708282,27.11000061035156,-2.9000162125561832,27.149999618530273,-0.13284134061973352
5077,2006-04-27,27.25,27.6299991607666,26.940000534057614,26.96999931335449,96509600.0,0.005535041196266466,-3.058836399131527,13.999713904248495,41.53006888342952,44.089378714868694,-0.1763386178413775,0.025018160855431404,-0.16851083456451832,-0.18059327408417758,8.30179800839281,0.6899986267089879,-0.07692377691141772,0.014000034332276812,-0.4381010139500603,0.4661010826146139,-0.21205048980889174,0.24005055847344536,-0.5499992370605504,44.92754825048818,14.30334495649948,0.22605052414116844,4,-0.08500003814697266,0.030000686645507812,0.16499948501586914,0.049999237060546875,-4.75,3,-0.1288073478488747,-1.5555461365659307,27.10000038146973,-1.3749850988245953,27.11000061035156,-1.4545359966708282,27.11000061035156,-0.1288073478488747
5078,2006-04-28,24.149999618530273,24.5,24.0,24.229999542236328,591052200.0,-0.11376148188879731,-1.6315847592468968,-0.28571331257961097,16.45021841614934,40.80922806522044,2.755691267888306,3.0382123390793296,2.903921001121205,2.887412301127682,9.424137638584224,3.25,-0.15748744218930355,-2.9320003509521477,-4.384397288922717,-1.4796034129815787,-3.6581988199374322,-2.205801881966863,3.479999542236328,4.132221851494747,-28.76975266738048,0.7261984689852843,4,1.6649999618530273,1.8200006484985352,3.244999885559082,3.1499996185302734,-2.020000457763672,4,-0.017805395940704072,-3.058836399131527,27.25,-1.5555461365659307,27.10000038146973,-1.3749850988245953,27.11000061035156,-0.017805395940704072
5079,2006-05-01,24.290000915527344,25.0,24.09000015258789,24.31999969482422,174800900.0,0.00579715524672908,-3.232554425932826,0.3749850988245953,18.220347202017066,36.53119232409632,2.476347578058821,2.812430419896941,2.7396662265885787,2.718460222351812,9.91938215277203,0.9099998474121094,-0.27465261884211856,-2.645999145507812,-4.558422551021305,-0.7335757399943184,-3.6022108482645585,-1.689787442751065,3.339998245239258,7.989007784401247,-26.398909719472975,0.9562117027567467,5,1.524998664855957,1.6799993515014648,3.0699987411499023,3.009998321533203,-2.25,0,-0.04693294582250618,-1.6315847592468968,24.149999618530273,-3.058836399131527,27.25,-1.5555461365659307,27.10000038146973,-0.04693294582250618
5080,2006-05-02,24.01000022888184,25.0,23.899999618530273,24.489999771118164,190533500.0,-0.01152740535577812,-2.14285480733075,16.00063580874861,17.768607091710976,32.92725021414478,2.517910148283004,2.964846860839966,2.995205878597499,2.9701427641898697,10.085010926383141,1.1000003814697266,-0.3839998681337846,-2.7484998703002894,-5.038728570467015,-0.458271170133564,-3.893614220383654,-1.603385520216925,3.5473989486694286,2.949078387436342,-32.63318756381852,1.1451143500833632,5,1.754999160766598,1.9099998474121058,3.339999675750729,3.2899990081787074,-1.8999996185302805,1,-0.056643090270178775,-3.232554425932826,24.290000915527344,-1.6315847592468968,24.149999618530273,-3.058836399131527,27.25,-0.056643090270178775
5081,2006-05-03,23.170000076293945,24.020000457763672,23.149999618530273,23.989999771118164,211527100.0,-0.03498542876219757,-1.023256329731552,1.7083343267450397,14.081982011080171,29.432387440155352,3.0762930511782685,3.6393888336866596,3.805637850297373,3.7756947002666337,10.334907286281029,0.8700008392333984,-0.4960095723596254,-3.3650000572204597,-6.118589001152056,-0.6114111132888631,-4.741794529186258,-1.9882055852546614,4.241103118896483,0.4464388349845241,-34.28048363931179,1.3767944719657985,5,2.219999313354492,2.375,4.179999828338623,4.129999160766602,-1.25,2,-0.01510575659547897,-2.14285480733075,24.01000022888184,-3.232554425932826,24.290000915527344,-1.6315847592468968,24.149999618530273,-0.01510575659547897
5082,2006-05-04,23.440000534057614,23.670000076293945,23.13999938964844,23.35000038146973,171257400.0,0.011653019286776534,-1.0784253594028304,-0.1097563244912873,18.434779435789338,26.06758945990596,2.507151280917231,3.1945100208368267,3.5027942345702563,3.4734243607801822,10.305016199712554,0.5300006866455043,-0.677789337631264,-2.8799996376037633,-5.896382834841706,0.13638355963417936,-4.388191236222735,-1.371808038984792,3.7154364465332037,16.129088492743524,-20.42392755718794,1.5081915986189716,5,1.944998741149906,2.0999994277954137,3.9099993705749547,3.8599987030029332,-1.7300014495849574,3,-0.029010251266323728,-1.023256329731552,23.170000076293945,-2.14285480733075,24.01000022888184,-3.232554425932826,24.290000915527344,-0.029010251266323728
5083,2006-05-05,23.79999923706055,23.95000076293945,23.520000457763672,23.65999984741211,131604300.0,0.015358306092180696,-1.0476294277928986,1.5555461365660928,24.149640003996296,24.426850783226875,1.8125954434434952,2.6755555411021383,3.1153926932645177,3.0826022209087363,10.902210959189452,0.5100002288818359,-0.8369375146521953,-2.332000923156734,-5.488418694160469,0.8244168478470009,-3.9102098086586032,-0.7537920376548648,3.0342027362548762,35.48385112020811,-3.5789015035636993,1.5782088855018674,5,1.585000038146969,1.740000724792477,3.5825004577636683,3.4999999999999964,-2.289999008178711,4,-0.054621818434188674,-1.0784253594028304,23.440000534057614,-1.023256329731552,23.170000076293945,-2.14285480733075,24.01000022888184,-0.054621818434188674
5084,2006-05-08,23.729999542236328,25.0,23.51000022888184,23.85000038146973,80693500.0,-0.0029411637423593096,-4.321432828907313,-0.857152588555862,18.67144382924529,22.455867538996056,1.5116916222025232,2.6017157347886766,3.1575783198214147,3.12520994030249,11.326251666331109,1.4899997711181605,-1.004099280466562,-2.226000595092774,-5.5099098702405485,1.0579086800550002,-3.8679552326666595,-0.5840459575188888,2.808666224385739,31.720427902245206,-4.059037181866685,1.6419546375738872,5,1.6549997329711914,1.8100004196166992,3.6650004386901855,3.5699996948242188,-1.8500003814697266,0,-0.06742521754464992,-1.0476294277928986,23.79999923706055,-1.0784253594028304,23.440000534057614,-1.023256329731552,23.170000076293945,-0.06742521754464992
5085,2006-05-09,23.6200008392334,24.0,23.489999771118164,23.75,75345900.0,-0.004635427944579051,-1.6153770913519145,1.0833187634109191,18.94352300284187,20.916734430695538,1.2008547820304685,2.5535939246669486,3.2243713648615895,3.2120084552118193,11.86472857909871,0.5100002288818359,-1.2137666337606348,-2.1524992942810073,-5.531324229283598,1.2263256407215835,-3.8419117617823026,-0.4630868267797119,2.6467716172307796,25.806521079271704,-9.175133761956424,1.6894124675012945,5,1.764998435974121,1.919999122619629,3.7749991416931152,3.6799983978271484,-1.5500011444091797,1,-0.06689245840675995,-4.321432828907313,23.729999542236328,-1.0476294277928986,23.79999923706055,-1.0784253594028304,23.440000534057614,-0.06689245840675995
5086,2006-05-10,23.770000457763672,23.790000915527344,23.59000015258789,23.670000076293945,76563300.0,0.006350534005109765,1.8571272870941813,-0.7692386695423801,21.099275849742753,18.64664631584145,0.5909660695955985,2.2545573516380912,3.0378210641162546,3.040084026272723,12.853616361266901,0.20000076293945312,-1.4172664692872985,-1.8344997406005845,-5.262891937037775,1.593892455836606,-3.548695838819178,-0.12030364238199098,2.246630153355248,33.87101405284777,-0.30460826944903374,1.7141960982185949,5,0.2999992370605469,1.7699995040893555,3.5274996757507324,3.529998779296875,-1.6700000762939453,2,-0.06983591987563176,-1.6153770913519145,23.6200008392334,-4.321432828907313,23.729999542236328,-1.0476294277928986,23.79999923706055,-0.06983591987563176
5087,2006-05-11,23.21999931335449,23.790000915527344,23.149999618530273,23.709999084472656,92916700.0,-0.023138457459707107,-1.0317528557285627,-4.89997901924511,17.627672959136845,18.77747459839562,0.5690344655247053,2.6257206377897724,3.535422677105455,3.567453961945109,13.988608897788534,0.6400012969970703,-1.6561132469281006,-2.1855008125305204,-5.685248137001597,1.3142465119405564,-3.935374474766057,-0.4356271502949838,2.566500800046793,3.7837665075833216,-26.459495519287927,1.7498736622355382,5,0.8500003814697301,2.3200006484985387,4.09500074386597,4.079999923706058,-0.6700000762939382,3,-0.05598618757550422,1.8571272870941813,23.770000457763672,-1.6153770913519145,23.6200008392334,-4.321432828907313,23.729999542236328,-0.05598618757550422
5088,2006-05-12,23.170000076293945,23.3700008392334,23.04999923706055,23.13999938964844,83115900.0,-0.0021532833134834117,-2.0476199126257493,-0.06122591971225501,17.598679412022136,18.708400399507298,0.5200952797860268,2.4965607666801404,3.536841471463031,3.5946208409272415,15.22278393890951,0.320001602172848,-1.9192811606873796,-2.0405000686645494,-5.584078416143338,1.5030782788142396,-3.812289242403942,-0.26871089492515665,2.4047799792071096,6.153886783741791,-20.546819960120608,1.7717891737393945,5,0.8549995422363281,2.214999198913574,4.180000305175781,4.129999160766602,-0.610000610351559,4,-0.06301255878350509,-1.0317528557285627,23.21999931335449,1.8571272870941813,23.770000457763672,-1.6153770913519145,23.6200008392334,-0.06301255878350509
5089,2006-05-15,23.149999618530273,23.229999542236328,23.03000068664551,23.10000038146973,67314800.0,-0.0008632049071132242,-1.1052663280262225,1.6666030898341435,17.5409775067328,18.683108223398612,0.40384979858251313,2.346234051856399,3.5083169408366324,3.592558535855339,15.809772445380368,0.19999885559081676,-2.2496453691456644,-1.8760004997253432,-5.446496192715813,1.6944951932651264,-3.661248346220578,-0.0907526532301084,2.1723023551267318,12.371032662876551,-9.76988101163984,1.7852478464952357,5,0.8650007247924805,2.2250003814697266,4.247500419616699,4.149999618530273,-0.0699996948242223,0,-0.07084230741566433,-2.0476199126257493,23.170000076293945,-1.0317528557285627,23.21999931335449,1.8571272870941813,23.770000457763672,-0.07084230741566433
5090,2006-05-16,23.01000022888184,24.0,22.90999984741211,23.15999984741211,82095100.0,-0.006047489933277195,-5.228565511904567,-3.000038147554884,17.174956235071093,19.02677202606427,0.432571259548741,2.271099655952611,3.597808829992612,3.7089780620958486,16.495812066921673,1.0900001525878906,-2.198918955469587,-1.8054999351501415,-5.327446348747657,1.7164464784473736,-3.5664731419488973,-0.044526728351385714,2.0372255903337866,9.174345639521984,-8.085881681280885,1.7609732067987574,5,0.9449996948242152,2.259999275207516,4.387499809265133,4.294999122619625,-0.13000106811523793,1,-0.04910912893850716,-1.1052663280262225,23.149999618530273,-2.0476199126257493,23.170000076293945,-1.0317528557285627,23.21999931335449,-0.04910912893850716
5091,2006-05-17,22.729999542236328,23.07999992370605,22.729999542236328,22.88999938964844,98598300.0,-0.012168652058249796,-3.3750089407051984,1.0666683620920343,14.465408616416667,18.58573082391175,0.7192287894802938,2.3320005270545963,3.818171352589097,3.9656070539583617,17.29763804447267,0.350000381469723,-2.1761309353558715,-1.8705005645751953,-5.347955951642522,1.6069548224921313,-3.6092282581088604,-0.13177287104153024,2.018014640926804,0.0,-13.192065347907405,1.738727693533664,5,1.135000228881836,2.4499998092651367,4.695000648498535,4.614999771118164,-0.22999954223632812,2,-0.029036509489835827,-5.228565511904567,23.01000022888184,-1.1052663280262225,23.149999618530273,-2.0476199126257493,23.170000076293945,-0.029036509489835827
5092,2006-05-18,22.82999992370605,23.13999938964844,22.76000022888184,22.84000015258789,95476400.0,0.004399488934608398,-4.0666683620922255,0.06250149011756129,30.357150966616842,19.27545426420292,0.5851331938509716,2.003957287133275,3.652339988263929,3.8448145920595174,18.15773556692232,0.4099998474121129,-2.1273632165692753,-1.5605001449584996,-4.925662324939694,1.8046620350226945,-3.243081234949095,0.12208094503209566,1.595131916908791,7.8740429468673145,-6.197009191670444,1.6825810899905969,5,1.034999847412113,2.3499994277954137,4.615000247955326,4.529999732971195,-0.010000228881832385,3,-0.03197545092754528,-3.3750089407051984,22.729999542236328,-5.228565511904567,23.01000022888184,-1.1052663280262225,23.149999618530273,-0.03197545092754528
5093,2006-05-19,22.559999465942386,22.899999618530273,22.520000457763672,22.790000915527344,100071200.0,-0.011826564111518167,-1.4516117123713306,22.99961853899586,25.214877320311658,20.00250242987696,0.7383918843644359,2.015806541246409,3.8600742222791986,4.091443499342663,19.29267080872127,0.37999916076660156,-1.9646179735949367,-1.6010005950927706,-4.795502219489681,1.5935010293041394,-3.1982514072912274,-0.0037497828943138245,1.5939112069318924,2.702636523675857,-11.636355252121131,1.5972508121984554,5,0.7000007629394496,2.5150003433227504,4.877500534057614,4.80000019073486,0.3000011444091726,4,-0.00044327256731246933,-4.0666683620922255,22.82999992370605,-3.3750089407051984,22.729999542236328,-5.228565511904567,23.01000022888184,-0.00044327256731246933
5094,2006-05-22,22.8799991607666,23.020000457763672,22.450000762939453,22.479999542236328,87322300.0,0.014184383971608705,-1.4782747511102081,-1.7391178153532574,33.994313613610956,21.67481249774019,0.3186491911976965,1.4362969298379582,3.4747624844239127,3.752569855698731,20.474012496037318,0.5699996948242188,-1.8344200279269849,-1.0695008277893052,-3.9903048424670757,1.8513031868884653,-2.5299028351281905,0.39090117954958004,0.9798076733877679,27.741845772944185,11.467964272615465,1.4604020073388855,5,0.345001220703125,2.160000801086426,4.557500839233398,4.4800004959106445,0.2800006866455078,0,-0.013986001160914974,-1.4516117123713306,22.559999465942386,-4.0666683620922255,22.82999992370605,-3.3750089407051984,22.729999542236328,-0.013986001160914974
5095,2006-05-23,22.790000915527344,23.3799991607666,22.770000457763672,23.11000061035156,79986300.0,-0.003933489883757635,-2.3888759377781543,-0.7999999999999912,43.165475029828066,24.12661240663856,0.31126313555688156,1.250153435887185,3.498990564364611,3.8240969001943235,21.520614684668217,0.6099987030029297,-1.769215504457538,-0.9434990882873535,-3.4959080841213748,1.6089099075466677,-2.219703586204364,0.3327054096296571,0.7878447043840424,36.55921917524462,17.5280094911383,1.2762044979170097,5,0.4349994659423828,2.2499990463256836,4.587499141693115,4.489998817443848,0.6799983978271449,1,0.012724835301832993,-1.4782747511102081,22.8799991607666,-1.4516117123713306,22.559999465942386,-4.0666683620922255,22.82999992370605,0.012724835301832993
5096,2006-05-24,23.5,23.540000915527344,22.979999542236328,22.989999771118164,107356700.0,0.031153973494968845,-1.1132099916148743,-1.5937522351763285,50.93167002822529,27.827056525426165,-0.4928965627833115,0.2704910551326165,2.7262470115563886,3.1014837425313253,22.53914011394938,0.75,-1.6540862703117902,-0.05349998474121165,-2.0544712126712987,1.9474712431888754,-1.0539855987062552,0.9469856292238319,-1.0499992370605469,96.33019174975588,73.7539065125776,1.0004856139650429,5,-0.27499961853027344,1.5399999618530273,3.877500057220459,3.7799997329711914,-0.20000076293944957,2,-0.02638301443546376,-2.3888759377781543,22.790000915527344,-1.4782747511102081,22.8799991607666,-1.4516117123713306,22.559999465942386,-0.02638301443546376
5097,2006-05-25,23.739999771118164,23.920000076293945,23.540000915527344,23.56999969482422,83052700.0,0.010212756217794272,-2.3043745076087405,0.3333333333333333,49.032265606589775,31.31967721371146,-0.7279264473640694,-0.2592434781419328,2.4208069712193314,2.852053495868141,22.755756382195493,0.4200000762939453,-1.5274623521809225,0.36199979782104563,-0.6404311987217888,1.36443079436388,-0.13921570045037157,0.8632152960924628,-1.2681990051269523,87.75507556088402,64.05159601400955,0.5012154982714179,5,-0.5149993896484375,1.3000001907348633,3.5824999809265137,3.5399999618530273,-0.03999900817871449,3,-0.052232509817743744,-1.1132099916148743,23.5,-2.3888759377781543,22.790000915527344,-1.4782747511102081,22.8799991607666,-0.052232509817743744
5098,2006-05-26,23.71999931335449,23.8799991607666,23.559999465942386,23.770000457763672,46861600.0,-0.0008424792736522191,1.3703808359883034,-0.29412424687814137,49.83606167808049,34.90801989941676,-0.6947661079456822,-0.28786847111815206,2.3766869339255052,2.851394095204469,20.640414126031022,0.3199996948242152,-1.4196740471551692,0.36349935531615785,-0.5862770861554587,1.3132757967877744,-0.1113888654196522,0.8383875760519679,-1.1902705749511675,86.39449956727795,61.0735176863599,0.47488822073580833,5,-0.4949989318847621,1.3200006484985387,3.5950007438659703,3.5600004196167028,-0.3699989318847585,4,-0.03794264943437686,-2.3043745076087405,23.739999771118164,-1.1132099916148743,23.5,-2.3888759377781543,22.790000915527344,-0.03794264943437686
5099,2006-05-30,23.149999618530273,23.76000022888184,23.13999938964844,23.54999923706055,52497500.0,-0.024030341961405632,-1.9523844124232452,7.9998092695016965,43.304822714305104,37.811338397109424,-0.1394288458017634,0.20274077690284287,2.8672059546367734,3.395133952285917,19.230709736894507,0.6200008392333984,-1.2392154932710149,-0.1495002746582017,-0.9944351306217314,0.695434581305328,-0.5719677026399665,0.27296715332356314,-0.5646600266113282,33.04341624497662,7.4623089182592,0.4224674279817651,5,0.03500080108642578,1.890000343322754,4.1100006103515625,4.130000114440918,0.3299999237060547,1,-0.012526955203342016,1.3703808359883034,23.71999931335449,-2.3043745076087405,23.739999771118164,-1.1132099916148743,23.5,-0.012526955203342016
5100,2006-05-31,22.649999618530273,23.35000038146973,22.649999618530273,23.26000022888184,120202000.0,-0.021598272494129045,-1.2950821722490549,1.5250029802350762,35.49221223361961,40.147649910131975,0.33987642515206673,0.6278173575215646,3.2677037479634947,3.8653806935923356,17.80392491215253,0.7000007629394567,-1.0605973327041802,-0.5815002441406243,-1.4042882673830164,0.2412877791017678,-0.9928942557618186,-0.17010623251943002,-0.011273607236329752,0.0,-23.519078027696416,0.41139401162119543,5,0.5350008010864258,2.390000343322754,4.6100006103515625,4.630000114440918,0.649999618530277,2,0.022516566775771407,-1.9523844124232452,23.149999618530273,1.3703808359883034,23.71999931335449,-2.3043745076087405,23.739999771118164,0.022516566775771407
5101,2006-06-01,22.81999969482422,22.84000015258789,22.6200008392334,22.739999771118164,80230800.0,0.007505522258590469,2.6666295795915125,-0.13114728468869524,44.25287513818698,41.691619262528654,0.2056072380028695,0.45350302628007455,3.0029610366496797,3.6675912104760187,15.66785993005739,0.2199993133544922,-0.8693715192215272,-0.3940001487731948,-1.2369374660681274,0.4489371685217378,-0.8154688074206611,0.02746850987427152,1.1000003814697266,15.384536381962926,-10.191773245353302,0.4214686586474662,6,0.36500072479248047,2.2200002670288086,4.440000534057617,4.460000038146973,0.6800003051757812,3,0.02848376981695111,-1.2950821722490549,22.649999618530273,-1.9523844124232452,23.149999618530273,1.3703808359883034,23.71999931335449,0.02848376981695111
5102,2006-06-02,22.76000022888184,22.989999771118164,22.670000076293945,22.8700008392334,73935600.0,-0.002629249200033379,-1.2068874799400173,-1.3750089407051984,44.12607308920716,43.79286323685037,0.2845572693910796,0.4848026028836223,2.9845876590074205,3.699968597336099,13.319988757847256,0.31999969482421875,-0.6539822852401471,-0.41999959945678356,-1.2792526522564316,0.4392534533428645,-0.8496261258566058,0.009626926943038683,1.133999862670894,11.111077471760888,-16.223006086472395,0.4296265263998239,6,0.42500019073485973,2.279999732971188,4.4999999999999964,4.519999504089352,0.3400001525878906,4,0.02372579098191152,2.6666295795915125,22.81999969482422,-1.2950821722490549,22.649999618530273,-1.9523844124232452,23.149999618530273,0.02372579098191152
5103,2006-06-05,22.5,22.729999542236328,22.489999771118164,22.71999931335449,63914100.0,-0.011423560029314328,1.0,1.9999826605632172,41.28686285950089,44.603146486393705,0.5980420471790637,0.6771335100479021,3.1712492924051787,3.9283190426106387,11.47283098142493,0.2700004577636754,-0.3876577720447898,-0.6149998664855971,-1.4734563381710153,0.24345660519982104,-1.0442281023283044,-0.18577163064288982,1.3685201065063453,0.7874193131745156,-27.264587704313627,0.429228235842709,6,0.7049999237060547,1.2250003814697266,4.722500324249268,4.779999732971191,0.13999938964844105,0,0.053333367241753304,-1.2068874799400173,22.76000022888184,2.6666295795915125,22.81999969482422,-1.2950821722490549,22.649999618530273,0.053333367241753304
5104,2006-06-06,22.1299991607666,22.559999465942386,21.979999542236328,22.54999923706055,126601300.0,-0.016444481743706607,1.6363600896452506,1.9090972143953722,38.88887283376193,44.12796846460858,0.9504134508114923,0.9708988136955341,3.456941948651547,4.259566758804681,11.475401107477545,0.5799999237060582,-0.32933089010285954,-0.9050006866455078,-1.8185826961589449,0.00858132286792923,-1.361791691402228,-0.4482096818887875,1.683380132324217,10.948870557933912,-18.685879168799662,0.4567910047567186,6,0.8200006484985352,1.3600006103515625,3.762500762939453,3.9800004959106445,0.13000106811523793,1,0.05512884170669197,1.0,22.5,-1.2068874799400173,22.76000022888184,2.6666295795915125,22.81999969482422,0.05512884170669197
5105,2006-06-07,22.040000915527344,22.38999938964844,22.01000022888184,22.149999618530273,73827500.0,-0.004066798402722616,-3.47057635561957,0.26190162624147717,40.848816430937696,43.00765139824329,1.0312869755644272,0.987065614597789,3.459847971332124,4.312290212912213,11.456210209742483,0.37999916076660156,-0.22440182526775487,-0.9159989356994629,-1.8879724186148508,0.055974547215924986,-1.4019856771571568,-0.43001219424176895,1.6633755925122067,5.940728682551163,-26.308991354524057,0.485986741457694,6,0.909998893737793,1.4499988555908203,3.852499008178711,4.069998741149902,0.25,2,0.0653356881530116,1.6363600896452506,22.1299991607666,1.0,22.5,-1.2068874799400173,22.76000022888184,0.0653356881530116
5106,2006-06-08,22.11000061035156,22.209999084472656,21.96999931335449,22.030000686645508,104126900.0,0.003176029578787265,-1.3999656681829389,-0.7272806089715479,40.37433032356109,42.045658589017876,0.8307420691354608,0.8288204710207516,3.3053199945523737,4.204245975016143,11.454606679804444,0.23999977111816762,-0.17612503007503832,-0.7629992485046415,-1.7257602887621637,0.19976179175288067,-1.2443797686334008,-0.2816187283758822,1.4899732797397967,13.725611192765493,-20.71488584304739,0.48138052012876037,6,0.8149986267089879,1.3749990463256871,3.7324991226196325,3.949998855590824,0.3699989318847692,3,0.05382173649293587,-3.47057635561957,22.040000915527344,1.6363600896452506,22.1299991607666,1.0,22.5,0.05382173649293587
5107,2006-06-09,21.920000076293945,22.190000534057614,21.88999938964844,22.149999618530273,52573800.0,-0.008593420570447985,-1.0689668780089991,-2.8749970197650465,41.25682946200195,41.09241056500916,0.8218525233585829,0.9659599659393692,3.4029730561986646,4.357904328376506,10.995966282354699,0.3000011444091726,-0.17235413417999723,-0.8879998207092292,-1.9248083815649792,0.1488087401465208,-1.4064041011371025,-0.369595540281356,1.5495758476584598,3.571509666168229,-33.44260719344159,0.5184042804278743,6,0.904999732971195,1.5249996185302734,3.547499656677246,3.7649993896484375,0.8199996948242188,4,0.07208028823935964,-1.3999656681829389,22.11000061035156,-3.47057635561957,22.040000915527344,1.6363600896452506,22.1299991607666,0.07208028823935964
5108,2006-06-12,21.709999084472656,22.100000381469727,21.700000762939453,21.959999084472656,74309700.0,-0.009580337184779575,-1.9629969764616124,1.0869586850878212,33.52111329068387,40.00533174016235,0.8009828758374304,1.1183094167226457,3.5095124069884065,4.53252778234075,10.494507808301085,0.39999961853027344,-0.2599371397124379,-1.0250007629394524,-2.1558223991201153,0.10582087324121048,-1.5904115810297839,-0.45958994484912097,1.6016191860493514,1.162597280471599,-35.49495975949501,0.5654108180903318,6,0.8150014877319336,1.6400012969970703,3.752500534057617,3.9700002670288086,1.6900005340576172,0,0.06402585700665586,-1.0689668780089991,21.920000076293945,-1.3999656681829389,22.11000061035156,-3.47057635561957,22.040000915527344,0.06402585700665586
5109,2006-06-13,21.51000022888184,22.030000686645508,21.459999084472656,21.729999542236328,113175300.0,-0.009212292216716822,-2.562492176929542,0.8799972534179545,32.51364198003745,39.67437948976433,0.831303729997785,1.253406796190017,3.602237235639098,4.692593189949786,10.053335129638494,0.5700016021728516,-0.3755199232645552,-1.142999649047848,-2.3799754030991913,0.09397610500349529,-1.7614875260735197,-0.5245117720221764,1.6082239407302623,5.376465376506756,-30.000827266981545,0.6184878770256713,6,0.7149991989135707,1.7199993133544886,3.952499389648434,4.169999122619625,1.3400001525878906,1,0.05253366567841011,-1.9629969764616124,21.709999084472656,-1.0689668780089991,21.920000076293945,-1.3999656681829389,22.11000061035156,0.05253366567841011
5110,2006-06-14,21.8799991607666,21.940000534057614,21.549999237060547,21.59000015258789,86081500.0,0.017201251880414103,-1.108110337290624,-1.3181814241003134,25.602380740361895,37.60210233445043,0.3806200825068089,0.8373413229602633,3.115768653995758,4.294146894037283,10.821756284405518,0.43000030517577414,-0.4985202184545443,-0.7165006637573228,-1.9875759287435635,0.5545746012289179,-1.352038296250445,-0.08096303126420068,1.0060734969259784,56.00001017252604,27.162448553331288,0.6355376324931209,6,0.3450002670288086,0.8500003814697266,3.582500457763672,3.8000001907348633,1.9900016784667969,2,0.017367508349663163,-2.562492176929542,21.51000022888184,-1.9629969764616124,21.709999084472656,-1.0689668780089991,21.920000076293945,0.017367508349663163
5111,2006-06-15,22.06999969482422,22.1299991607666,21.799999237060547,22.01000022888184,121577300.0,0.00868375417483147,2.666698456093503,0.20689541774365236,24.464819318008722,35.417518582095056,0.08162804615258068,0.6275340247404415,2.806525909883824,4.077473056926269,11.252317121274919,0.3299999237060547,-0.5574899055497369,-0.49350013732910014,-1.7841021010001157,0.7971018263419154,-1.138801119164608,0.15180084450640763,0.6164226626175733,83.56156151448447,59.60821509842063,0.645300981835508,6,0.024999618530273438,0.6599998474121094,3.3924999237060547,3.609999656677246,1.9300003051757812,3,0.009968338185102787,-1.108110337290624,21.8799991607666,-2.562492176929542,21.51000022888184,-1.9629969764616124,21.709999084472656,0.009968338185102787
5112,2006-06-16,22.100000381469727,22.280000686645508,21.790000915527344,21.96999931335449,147506500.0,0.0013593424132463117,-1.000007785130401,2.166703754331497,25.304885140352923,33.6417432799675,-0.057931196570709886,0.5692238951274327,2.651949303315778,4.021820422653686,11.679844457131628,0.48999977111816406,-0.5436397089832923,-0.4269994735717759,-1.7271224039054793,0.8731234567619275,-1.0770609387386294,0.22306199159507756,0.414722717756387,78.04878616104969,59.432924686128246,0.650061465166852,6,-0.09000110626220703,0.6299991607666016,2.7049994468688965,3.5799989700317383,2.119998931884762,4,0.017194531864588525,2.666698456093503,22.06999969482422,-1.108110337290624,21.8799991607666,-2.562492176929542,21.51000022888184,0.017194531864588525
5113,2006-06-19,22.54999923706055,22.60000038146973,22.1200008392334,22.13999938964844,129640900.0,0.020361938815536718,-1.1333457665050175,3.1538190674608133,40.506316889281386,33.82145928613633,-0.5588621235964126,0.12483794016239713,2.0858379038527417,3.546609876397568,11.580542537214935,0.5000000000000036,-0.5800127650629072,0.023499393463136897,-1.276577791162726,1.3235765780889999,-0.6265391988497946,0.6735379857760684,-1.0900001525878942,95.61393969104334,75.56696727900905,0.6500385923129317,6,-0.519999504089359,0.1800003051757777,2.2550005912780726,3.1300001144409144,1.820001602172848,0,0.00842574458917733,-1.000007785130401,22.100000381469727,2.666698456093503,22.06999969482422,-1.108110337290624,21.8799991607666,0.00842574458917733
5114,2006-06-20,22.559999465942386,22.76000022888184,22.5,22.540000915527344,90598500.0,0.0004434691450188044,-4.199984741269216,0.04877697038492107,48.31460272829627,34.65099109695395,-0.5603825240276521,0.09447892016596171,1.9674410838322949,3.509603432667202,11.55930410853153,0.2600002288818395,-0.6159654154134415,0.049499607086186614,-1.2400938601209788,1.339093074293352,-0.5952971265173979,0.6942963406897711,-1.07720035552979,83.47102487590426,58.37301467276576,0.6447967336035831,6,-0.44999980926514027,0.17000007629394176,2.14499998092651,3.074999809265133,1.310001373291012,1,0.03723405019827197,-1.1333457665050175,22.54999923706055,-1.000007785130401,22.100000381469727,2.666698456093503,22.06999969482422,0.03723405019827197
5115,2006-06-21,23.07999992370605,23.149999618530273,22.53000068664551,22.61000061035156,91660300.0,0.023049666226662824,1.0327877053921446,23.5016690510211,54.304641617230274,36.1988034629172,-1.02515055548184,-0.42444299248694506,1.3415620364295826,2.9447487284518346,12.02298858093517,0.6199989318847621,-0.60762042496318,0.5550001144409151,-0.7541979717813057,1.864198200663136,-0.09959892867019349,1.2095991575520237,-1.5461127685546856,94.85295870726492,65.69551030353495,0.65459904311111,6,-0.7750005722045863,-0.350000381469723,1.6150002479553258,2.545000076293949,1.1700000762939489,2,-0.0099653181540994,-4.199984741269216,22.559999465942386,-1.1333457665050175,22.54999923706055,-1.000007785130401,22.100000381469727,-0.0099653181540994
5116,2006-06-22,22.8799991607666,23.170000076293945,22.78000068664551,23.059999465942386,76590600.0,-0.008665544350111687,-1.0526432027626835,-0.38297993222815924,51.89871736834159,37.38123545251048,-0.7872241359974126,-0.2880407150003421,1.4363353201796798,3.0949237944776193,12.7668395599171,0.38999938964843395,-0.560539400907551,0.38599939346313406,-0.8534977331931408,1.625496520119409,-0.23374916986500338,1.0057479567912715,-1.2491452578125006,78.98542812401091,45.58119054565291,0.6197485633281382,6,-0.5649995803833008,-0.18999958038330078,1.7325005531311035,2.685000419616699,1.1800003051757848,3,0.04326930571590215,1.0327877053921446,23.07999992370605,-4.199984741269216,22.559999465942386,-1.1333457665050175,22.54999923706055,0.04326930571590215
5117,2006-06-23,22.5,22.8700008392334,22.5,22.85000038146973,60532600.0,-0.016608355537801045,-1.1142882055138663,1.9444432670707228,50.0,39.212222864656724,-0.3534711527392531,-0.006010544175289567,1.702265109511231,3.419986675215288,12.998440915690516,0.37999916076660156,-0.5244549099696378,0.06800022125243999,-1.02439621487137,1.1603966573762499,-0.4781979968094632,0.6141984393143431,-0.7460144031787124,36.19042255977271,-1.2842847167611495,0.5461982180619046,6,-0.18500041961669922,0.18999958038330078,2.0224995613098145,2.97499942779541,1.489999771118164,4,0.06666666666666665,-1.0526432027626835,22.8799991607666,1.0327877053921446,23.07999992370605,-4.199984741269216,22.559999465942386,0.06666666666666665
5118,2006-06-26,22.81999969482422,22.88999938964844,22.6299991607666,22.649999618530273,53644100.0,0.014222208658854152,-1.4761809611175531,-0.48571397431076174,60.681130639304826,42.34194382679754,-0.5581548649768493,-0.41834167498400276,1.273753568506681,3.048110124661619,13.228711055182012,0.38999938964844105,-0.48081284575174266,0.43299989700317454,-0.4982605440320178,1.3642603380383669,-0.03263032351442163,0.8986301175207707,-0.9527329396451201,47.7611430425908,6.64477939934865,0.46563022051759606,6,-0.46000003814697266,-0.13000011444091797,1.7024998664855957,2.6549997329711914,1.4799995422363317,0,0.06134967735550867,-1.1142882055138663,22.5,-1.0526432027626835,22.8799991607666,1.0327877053921446,23.07999992370605,0.06134967735550867
5119,2006-06-27,22.86000061035156,23.15999984741211,22.84000015258789,22.88999938964844,84759100.0,0.0017528885215722934,-8.142888283378747,-0.17646332843410928,62.893075725332274,46.48535438068314,-0.4319431425558804,-0.5071862513874343,1.1308830488254422,2.9616864759774657,13.935960586916385,0.3400001525878906,-0.4221928676637354,0.487500762939451,-0.40182477853814547,1.3768263044170475,0.042837992200652764,0.9321635336782492,-0.8885151894832717,53.731428262348125,7.828271540886867,0.4446627707387986,6,-0.3800001144409144,-0.17000102996825817,1.3074994087219274,2.509999275207523,1.3499984741210973,1,0.06605425146830823,-1.4761809611175531,22.81999969482422,-1.1142882055138663,22.5,-1.0526432027626835,22.8799991607666,0.06605425146830823
5120,2006-06-28,23.15999984741211,23.25,22.90999984741211,22.959999084472656,71906500.0,0.013123325855236567,-1.2666734483679412,-6.666963377414494,65.39588393027955,51.03325044871323,-0.5937155052593468,-0.8084691436763976,0.717128893599515,2.618773085008165,14.050413669163364,0.38999938964844105,-0.2993875850580672,0.7619999885559068,-0.1880049675860036,1.7120049446978172,0.2869975104849516,1.237002466626862,-1.0926332541097707,87.99997965494791,36.45574104338648,0.47500247807095525,6,-0.6399993896484375,-0.4700002670288086,0.9725003242492676,2.1750001907348633,1.1300010681152344,2,0.030656346999096584,-8.142888283378747,22.86000061035156,-1.4761809611175531,22.81999969482422,-1.1142882055138663,22.5,0.030656346999096584
5121,2006-06-29,23.46999931335449,23.6299991607666,23.21999931335449,23.31999969482422,121395500.0,0.013385123833540069,-1.3428537174184065,0.74999523164659,71.95467100656177,56.21655998940311,-0.7646519695085523,-1.1249523469664702,0.30075651111846824,2.273134282389581,14.365854474931739,0.4699993133544922,-0.13405433543896805,1.039499473571773,-0.010502403417081752,2.089501350560628,0.5144985350773439,1.5645004120662023,-1.2843693793823832,85.84071095207119,27.062165091519205,0.5250009384944281,6,-0.5949993133544886,-0.7799997329711879,0.6625008583068883,1.865000724792484,0.75,3,0.03323394586559236,-1.2666734483679412,23.15999984741211,-8.142888283378747,22.86000061035156,-1.4761809611175531,22.81999969482422,0.03323394586559236
5122,2006-06-30,23.29999923706055,23.649999618530273,23.29999923706055,23.540000915527344,73048800.0,-0.0072432927681087556,-1.9166494476675446,-1.600015258827882,72.77938575685191,59.80245653024427,-0.4543063358375363,-0.9617310787881443,0.36021507602788816,2.4098170991690004,14.96338829823745,0.350000381469723,0.03494691300045716,0.8424994468688993,-0.26913969109373426,1.954138584831533,0.28667987788758253,1.3983190158502161,-0.9410449958731064,65.68625251040662,-0.36461258973058364,0.5558195689813163,6,-0.2249994277954137,-0.6099996566772496,0.8325009346008265,2.0350008010864222,1.0400009155273402,4,0.03261803664237872,-1.3428537174184065,23.46999931335449,-1.2666734483679412,23.15999984741211,-8.142888283378747,22.86000061035156,0.03261803664237872
5123,2006-07-03,23.70000076293945,23.71999931335449,23.45000076293945,23.53000068664551,25711400.0,0.017167448024747678,1.571449331964955,-0.7083286974489199,79.67479968965543,63.286922859284175,-0.7532358930825929,-1.3357043043802896,-0.15182755115707636,1.9789650851613168,15.375725862848261,0.4200000762939382,0.2161951077239337,1.182500934600828,-0.06056613645084852,2.4255680056525044,0.5609673990749897,1.8040344701266662,-1.1603001689240102,97.72743528554986,23.010182587666378,0.6215335355258388,7,-0.5900011062622035,-1.0300016403198207,0.4324994087219274,1.634999275207523,0.7399997711181641,0,0.01223624467692841,-1.9166494476675446,23.29999923706055,-1.3428537174184065,23.46999931335449,-1.2666734483679412,23.15999984741211,0.01223624467692841
5124,2006-07-05,23.35000038146973,23.520000457763672,23.29999923706055,23.479999542236328,53093500.0,-0.014767948109817297,1.0952398252513262,-0.7647006024975147,70.02725376246424,65.03387976431017,-0.3122226557623904,-0.9376942280938785,0.08104413406672961,2.2997583302904125,15.00353474341585,0.40000152587889914,0.39757864465433457,0.7715004920959494,-0.5106239812562237,2.0536249654481225,0.13043825541986465,1.4125627287720341,-0.6214519923600434,54.321089402905976,-21.823420794209518,0.6410622366760859,7,-0.24000072479248402,-0.740000724792484,0.7824997901916468,1.9849996566772425,1.1099987030029261,2,0.040685175163625686,1.571449331964955,23.70000076293945,-1.9166494476675446,23.29999923706055,-1.3428537174184065,23.46999931335449,0.040685175163625686
5125,2006-07-06,23.479999542236328,23.61000061035156,23.420000076293945,23.45000076293945,44775200.0,0.005567415787700147,-3.2222269317169556,-0.23076133045765354,69.52908045734111,66.99280899642123,-0.42411514788705773,-1.0058514295228456,-0.1669880613239556,2.1405324299189807,14.670373777150553,0.26000022888182883,0.49614374006245043,0.8294997215270996,-0.4865786405281227,2.145578083582322,0.17146054049948845,1.4875389025547108,-0.592819005247474,52.0000457763679,-22.247630759941217,0.6580391810276112,7,-0.36999988555908203,-0.8900003433227539,0.6325006484985352,1.8550004959106445,0.9500007629394531,3,0.031090270718412416,1.0952398252513262,23.35000038146973,1.571449331964955,23.70000076293945,-1.9166494476675446,23.29999923706055,0.031090270718412416
5126,2006-07-07,23.29999923706055,23.54999923706055,23.29999923706055,23.38999938964844,63168800.0,-0.007666111954218291,-4.555546136565931,-3.0001271617493903,65.95743061892975,68.76585684296899,-0.1992229352227639,-0.7716934499791925,-0.10922360893773941,2.2947527497532185,14.162598744761052,0.25,0.5654679600338035,0.5899994850158734,-0.730781860324619,1.9107808303563658,-0.0703911876543728,1.2503901576861196,-0.27956769585319563,0.0,-70.71962876667978,0.6603906726702462,7,-0.12500000000000355,-0.7100000381469762,0.8125009536743129,2.0350008010864222,1.230001449584961,4,0.04248934381474645,-3.2222269317169556,23.479999542236328,1.0952398252513262,23.35000038146973,1.571449331964955,23.70000076293945,0.04248934381474645
5127,2006-07-10,23.5,23.65999984741211,23.3799991607666,23.43000030517578,50565100.0,0.008583724012373839,-2.294087288230674,-0.7777730682829653,63.5327661646341,69.08270523467223,-0.27094951657079136,-0.893042135940199,-0.4364921126832044,2.06572181032654,13.5943506791353,0.36000061035155895,0.5832446404137102,0.7110002517700202,-0.599795560068614,2.0217960636086545,0.05560234585070489,1.3663981576893356,-0.3676376152491052,47.61922062115972,-19.127271615357635,0.6553979059193168,7,-0.2200002670288086,-0.9100008010864258,0.6125001907348633,1.8350000381469727,1.1200008392333984,0,0.030638268653382594,-4.555546136565931,23.29999923706055,-3.2222269317169556,23.479999542236328,1.0952398252513262,23.35000038146973,0.030638268653382594
5128,2006-07-11,23.10000038146973,23.3700008392334,22.739999771118164,23.3700008392334,88676300.0,-0.01702126036299023,3.6666666666666665,-3.8571662125340094,56.92308595194274,68.41937303762894,0.1932694321259767,-0.4042962375398318,-0.07109468288818732,2.430398117119143,12.500264038990705,0.7600002288818359,0.6174140916540587,0.24150056838989542,-0.9722154018340632,1.455216538613854,-0.3653574167220839,0.8483585535018747,0.6199989318847585,39.13049788014841,-24.447056028628225,0.6068579851119796,7,0.129999160766598,-0.5100011825561559,1.0124998092651332,2.2349996566772425,1.6000003814697195,1,0.0536796428848918,-2.294087288230674,23.5,-4.555546136565931,23.29999923706055,-3.2222269317169556,23.479999542236328,0.0536796428848918
5129,2006-07-12,22.63999938964844,22.8799991607666,22.6200008392334,22.790000915527344,77379300.0,-0.0199134625205587,-1.7368442186841206,0.5555602650503622,44.270829452824714,66.0721447623562,0.6915000146102592,0.15252195013003345,0.34373209554260953,2.8531600001765085,11.11340174799937,0.4799995422363317,0.6808848222844723,-0.2750003814697237,-1.3175379808502683,0.7675372179108209,-0.796269181159996,0.24626841822054857,1.0603999328613227,1.9229393737658367,-55.31502122125084,0.5212687996902718,7,0.5300006866455043,-0.050000190734866834,0.8250007629394496,2.555001258850094,2.0600013732910085,2,0.07950535304484929,3.6666666666666665,23.10000038146973,-2.294087288230674,23.5,-4.555546136565931,23.29999923706055,0.07950535304484929
5130,2006-07-13,22.26000022888184,22.61000061035156,22.25,22.3700008392334,73099500.0,-0.016784415680697662,-4.5384254232811445,0.7333299425258062,42.288571377058084,62.775911470189115,1.039749306517514,0.5928449891174274,0.6822366650935976,3.195088682460245,9.884232171197906,0.38999938964844105,0.6715822738224375,-0.673999595642087,-1.6487632825662537,0.3007640912820797,-1.1613814391041686,-0.18661775218000543,1.3971831542968687,0.7092361676629786,-51.55630993749028,0.48738184346208313,7,0.7249994277954066,0.32999897003173473,0.9599995613098109,2.699999809265133,3.5300006866455043,3,0.09883193319721384,-1.7368442186841206,22.63999938964844,3.6666666666666665,23.10000038146973,-2.294087288230674,23.5,0.09883193319721384
5131,2006-07-14,22.290000915527344,22.54999923706055,22.229999542236328,22.280000686645508,67499400.0,0.0013477397276293601,-4.818043105092569,-0.09091066722153159,47.13897859716919,59.92697734133547,0.9216887350217675,0.6115245017805009,0.6373143278923763,3.1293602122036255,9.041512972693594,0.3199996948242223,0.6517879613723565,-0.6549989700317376,-1.592980959445363,0.28298301938188786,-1.1239899647385485,-0.18600797532492663,1.2827514646606417,4.195899334695598,-48.03333681343888,0.4689909947068122,7,0.6849985122680664,0.29999828338623047,0.9299988746643066,2.669999122619629,3.8299999237060547,4,0.09600714678112476,-4.5384254232811445,22.26000022888184,-1.7368442186841206,22.63999938964844,3.6666666666666665,23.10000038146973,0.09600714678112476
5132,2006-07-17,22.479999542236328,22.61000061035156,22.26000022888184,22.290000915527344,37053500.0,0.008523939834234273,-1.8000030517578351,18.99942780850658,45.197739199775796,56.09619284245996,0.6740214272815592,0.4758512744880683,0.425589945705827,2.901501857925325,8.441432746371646,0.35000038146971946,0.5978625344937321,-0.4840003013610854,-1.36348336705192,0.39548276432974916,-0.9237418342065027,-0.04425876851566812,0.985332610915524,21.929799611503643,-29.58963463914792,0.4397415328454166,7,0.4650001525878906,0.1099996566772461,0.7249999046325684,2.475000381469723,3.1400012969970703,0,0.09119222358334822,-4.818043105092569,22.290000915527344,-4.5384254232811445,22.26000022888184,-1.7368442186841206,22.63999938964844,0.09119222358334822
5133,2006-07-18,22.739999771118164,22.76000022888184,22.479999542236328,22.59000015258789,65047300.0,0.011565846716025785,1.9473673643526852,0.7894773826972112,48.40424425626854,53.693636230660445,0.2944934546509437,0.24328879216632515,0.13483163892476568,2.605727451085375,8.366470324340067,0.28000068664551137,0.4905692748507562,-0.23350009918213033,-1.0981331784750878,0.6311329801108272,-0.6658166388286091,0.19881644046434843,0.6265057731604458,78.46161972140956,26.097475599222776,0.4323165396464796,7,0.2049999237060547,-0.15000057220458984,0.39499998092651367,2.1750001907348633,2.9300003051757812,1,0.08267375052936465,-1.8000030517578351,22.479999542236328,-4.818043105092569,22.290000915527344,-4.5384254232811445,22.26000022888184,0.08267375052936465
5134,2006-07-19,23.399999618530273,23.459999084472656,22.71999931335449,22.81999969482422,82188200.0,0.02902374028386623,1.114288516925032,3.866675991505919,52.91261798823836,51.84736262298235,-0.39970096837650004,-0.36949805451619255,-0.5466345507932928,1.9139071315355132,8.56125936870131,0.7399997711181676,0.4037130844110841,0.3844997406005852,-0.47716250322999443,1.2461619844311649,-0.0463313813147046,0.815330862515875,-1.1700000762939453,95.12199282340427,45.313051436724685,0.4308311219152903,7,-0.4549999237060547,-0.8100004196166992,-0.46249914169311523,1.4200010299682617,2.3400001525878906,2,0.055555605367604954,1.9473673643526852,22.739999771118164,-1.8000030517578351,22.479999542236328,-4.818043105092569,22.290000915527344,0.055555605367604954
5135,2006-07-20,22.85000038146973,23.45000076293945,22.78000068664551,23.440000534057614,76605200.0,-0.023504241283192284,1.1967193636340918,-1.017241776202193,42.889921501240664,49.28430605435024,0.057591263623034905,0.17116228660071542,-0.02138915519434903,2.42185842632653,9.004095551561,0.6700000762939382,0.22855492302948122,-0.15399951934814027,-1.0181728078373666,0.7101737691410861,-0.5860861635927535,0.2780871248964729,-0.5954008483886746,50.40659105499707,4.942460852287645,0.43208664424461357,7,0.09499931335448863,-0.21500110626221058,-0.12250089645386097,1.8499994277954066,3.0,3,0.08096281621815571,1.114288516925032,23.399999618530273,1.9473673643526852,22.739999771118164,-1.8000030517578351,22.479999542236328,0.08096281621815571
5136,2006-07-21,23.8700008392334,24.149999618530273,23.0,24.07999992370605,175483800.0,0.04463896895996733,5.5714550408719345,0.3559305595965456,55.47026385472523,48.38847246436036,-0.9756517157721554,-0.8125254851911805,-1.0596370064383436,1.368188461368625,9.835292307500717,1.2999992370605433,0.1408892725102362,0.8165008544921868,-0.12749454806038685,1.7604962570447604,0.34450315321589997,1.2884985557684736,-1.5912933151245099,85.18524498841458,40.532572186104936,0.4719977012762868,7,-0.6800012588500977,-0.9000005722045898,-1.3925013542175293,0.8299989700317383,2.079999923706051,4,0.08043569370714798,1.1967193636340918,22.85000038146973,1.114288516925032,23.399999618530273,1.9473673643526852,22.739999771118164,0.08043569370714798
5137,2006-07-24,24.0,24.11000061035156,23.790000915527344,24.01000022888184,59586700.0,0.005446131386511288,2.047601747486468,0.04762034514079883,53.0364303690142,47.95662184403497,-1.14799064849365,-0.8689374002670611,-1.189018287306176,1.2006228056894628,10.747269195422469,0.3199996948242152,0.0460490578112136,0.8715000152587891,-0.12426520923397533,1.8672652397515535,0.37361740301240687,1.3693826275051713,-1.6464407921142552,91.01798732469811,50.88627979976051,0.49788261224638186,7,-0.8100004196166992,-1.0299997329711914,-1.5875005722045898,0.6999998092651367,1.8400001525878906,0,0.0883333683013916,5.5714550408719345,23.8700008392334,1.1967193636340918,22.85000038146973,1.114288516925032,23.399999618530273,0.0883333683013916
5138,2006-07-25,24.21999931335449,24.290000915527344,23.899999618530273,24.0,60075800.0,0.009166638056437026,1.1666587194362765,-21.99942780849841,59.043652530866524,49.598046630484056,-1.3325416070590457,-1.0315632862476214,-1.4042186987151766,0.9466693167221116,11.841229434406692,0.3900012969970703,-0.02031063554467849,1.0214993476867633,-0.07471934206437325,2.1177180374379,0.4733900028111968,1.5696086925623298,-1.7945824890429627,95.54130377472391,54.84140049108737,0.5481093448755677,7,-0.9599990844726527,-1.0149984359741175,-1.8499999046325648,0.4800004959106481,1.5799999237060618,1,0.05780353284762363,2.047601747486468,24.0,5.5714550408719345,23.8700008392334,1.1967193636340918,22.85000038146973,0.05780353284762363
5139,2006-07-26,24.3700008392334,24.53000068664551,24.10000038146973,24.1200008392334,54942100.0,0.006193291912944154,-1.9655099839520866,1.1363671830973887,59.2132640896004,51.47856804298876,-1.3536902659797576,-1.120065425386091,-1.5469345756706545,0.7638798274009737,13.003385795771083,0.43000030517578125,-0.08490109838913895,1.0960008621215813,-0.10504085006989072,2.2970425743130534,0.4954800060258435,1.6965217182173191,-1.8327089694489231,90.85715157645069,49.45564942126441,0.6005208560957367,7,-0.9900007247924805,-0.9900007247924805,-1.9900012016296387,0.3299989700317383,1.3299999237060511,2,0.05334424260534587,1.1666587194362765,24.21999931335449,2.047601747486468,24.0,5.5714550408719345,23.8700008392334,0.05334424260534587
5140,2006-07-27,23.8700008392334,24.60000038146973,23.770000457763672,24.57999992370605,85386800.0,-0.020517028427633366,1.213333129882801,-2.839996337890611,55.53399654751352,52.411347815249236,-0.6719582122050483,-0.5946338233931634,-1.0407954668562773,1.2281708687537432,13.785834288169529,0.8299999237060582,-0.10731044854316707,0.5605008125305169,-0.6680110472903067,1.7890126723513404,-0.053755117379893136,1.1747567424409269,-1.1732922641000414,54.375039488067635,7.41693785349463,0.6142559299104111,7,-0.44000053405761363,-0.4550008773803711,-1.4500012397766113,0.7199983596801758,1.9699993133544922,3,0.07834096632335186,-1.9655099839520866,24.3700008392334,1.1666587194362765,24.21999931335449,2.047601747486468,24.0,0.07834096632335186
5141,2006-07-28,24.25,24.28000068664551,24.059999465942386,24.07999992370605,51705800.0,0.015919528588454135,-1.095239825251431,-0.23943703592268056,57.03564989797651,53.726671226160434,-0.8322090497056855,-0.9625516313523903,-1.4010866801916464,0.8119148353035186,13.936358272624938,0.4099998474121129,-0.02051140361140824,0.901499938964843,-0.3960489021294862,2.1990487800591723,0.2527255184176802,1.5502743595120059,-1.3629622442330067,57.831275464829844,10.50418679128859,0.6487744205471639,7,-0.7100000381469727,-0.8350000381469727,-1.7325005531311035,0.3399991989135742,1.360000610351559,4,0.06597939717400947,1.213333129882801,23.8700008392334,-1.9655099839520866,24.3700008392334,1.1666587194362765,24.21999931335449,0.06597939717400947
5142,2006-07-31,24.059999465942386,24.420000076293945,24.01000022888184,24.06999969482422,40254400.0,-0.007835073569386175,-6.454630576893483,-0.058824849375601965,59.374993015079255,54.94564331047274,-0.44087916117688764,-0.7512093255335763,-1.196403490733136,0.9611517991238934,14.138367148382484,0.4099998474121058,0.11304502442815334,0.673499393463139,-0.6620277669717858,2.009026553898064,0.0057358132456784006,1.3412629736805997,-1.00166544760512,34.939642751270505,-12.869717218415609,0.667763580217462,7,-0.399999618530277,-0.644999504089359,-1.5574998855590856,0.48499965667724254,1.5500011444091726,0,0.07855367161052573,-1.095239825251431,24.25,1.213333129882801,23.8700008392334,-1.9655099839520866,24.3700008392334,0.07855367161052573
5143,2006-08-01,23.989999771118164,24.20000076293945,23.85000038146973,24.020000457763672,49168700.0,-0.0029093805643390924,-1.258070867352909,3.000000000001066,64.27062427592291,56.20764400910436,-0.19547665232999734,-0.6939487878662796,-1.1035275650758294,0.9935588262648238,14.092929179440656,0.35000038146971946,0.23130997836311096,0.5889997482299805,-0.76699901083893,1.944998507298891,-0.08899963130447475,1.2669991277644357,-0.7774991164676521,26.50594380444837,-25.987946998564325,0.6779993795344561,8,-0.2999992370605433,-0.5749998092651367,-1.4875001907348633,0.5549993515014648,1.4400005340576172,1,0.07711548141392499,-6.454630576893483,24.059999465942386,-1.095239825251431,24.25,1.213333129882801,23.8700008392334,0.07711548141392499
5144,2006-08-02,24.29999923706055,24.399999618530273,24.03000068664551,24.1200008392334,46462000.0,0.012922028716131795,-1.0555570272805028,-5.999809269502312,71.8884110510028,59.429698403522366,-0.40720774685568983,-0.9793387424153828,-1.3968930458962703,0.6446732597224276,14.519677604985018,0.4099998474121094,0.36520302148518624,0.8514992713928251,-0.5623014103612682,2.2652999531469185,0.14459893051577666,1.5583996122698736,-0.948748609728117,63.855280483685426,4.612242556098373,0.7069003408770473,8,-0.49999904632568715,-0.8849992752075231,-1.774999618530277,0.24499988555907848,1.3000011444091797,2,0.06172839699979549,-1.258070867352909,23.989999771118164,-6.454630576893483,24.059999465942386,-1.095239825251431,24.25,0.06172839699979549
5145,2006-08-03,24.209999084472656,24.479999542236328,24.149999618530273,24.190000534057614,43155300.0,-0.0037037100993251304,-5.599973297221004,0.11110404679405385,70.3389748318744,61.081777400983384,-0.11622657537165182,-0.876798665258427,-1.2880604047541517,0.6958272062360038,14.845150135393858,0.3299999237060547,0.47759102737554215,0.7249991416931145,-0.7293372028653948,2.179335486251624,-0.002169030586141929,1.452167313972371,-0.7338734817264942,57.142727391076384,-8.68900351100482,0.7271681722792551,8,-0.02499866485595703,-0.7949991226196289,-1.6249990463256836,0.33500003814697266,1.7000007629394531,3,0.0615448878485263,-1.0555570272805028,24.29999923706055,-1.258070867352909,23.989999771118164,-6.454630576893483,24.059999465942386,0.0615448878485263
5146,2006-08-04,24.290000915527344,24.489999771118164,24.149999618530273,24.399999618530273,45690400.0,0.003304495418424036,1.344836658050683,-5.5003338102040775,69.63124873808837,62.925646108658285,-0.14570892954024472,-0.9263222285455548,-1.370800728335965,0.5751339607033863,15.489837428623549,0.3400001525878906,0.5297747876458985,0.7555008888244643,-0.7391558120222328,2.2501575896711614,0.008172538401115759,1.5028292392478129,-0.7014878349088249,68.75014901175388,-2.526036726817935,0.7473283504233487,8,-0.10500049591064453,-0.8750009536743164,-1.6850008964538574,0.25499820709228516,1.6399993896484375,4,0.06381223460842733,-5.599973297221004,24.209999084472656,-1.0555570272805028,24.29999923706055,-1.258070867352909,23.989999771118164,0.06381223460842733
5147,2006-08-07,24.21999931335449,24.479999542236328,24.190000534057614,24.28000068664551,36862400.0,-0.0028819102319632695,-3.833359824522137,0.545473461531857,66.74206875600356,63.781025689229075,-0.04606257493015775,-0.8428265386895184,-1.31214459889215,0.6015482388313735,15.949891514757878,0.2899990081787145,0.6853615195184908,0.6494993209838817,-0.876023379647922,2.1750220216156855,-0.11326202933202012,1.4122606712997836,-0.5303375026508483,57.812388241183676,-12.036258933339589,0.7627613503159028,8,-0.034998893737789416,-0.8049993515014613,-1.4374995231628382,0.32499980926514027,1.7600002288818395,0,0.0573906414700287,1.344836658050683,24.290000915527344,-5.599973297221004,24.209999084472656,-1.0555570272805028,24.29999923706055,0.0573906414700287
5148,2006-08-08,24.34000015258789,24.520000457763672,24.20000076293945,24.38999938964844,58171300.0,0.004954617780159598,1.0645050144588921,0.8333015449169927,62.11339965461284,64.10326297423046,-0.1645560154640755,-0.9119212272097137,-1.441685636509316,0.43965241327803284,17.13666344786335,0.3199996948242223,0.70273460768232,0.7075001716613762,-0.8381676836022187,2.253168026924971,-0.06533375597042124,1.4803340992931737,-0.5593044848076403,63.26522668265181,-3.2466189132463867,0.7728339276317975,8,-0.1549997329711914,-0.9250001907348633,-1.4575004577636719,0.20499897003173828,1.9899997711181605,1,0.052177504100329175,-3.833359824522137,24.21999931335449,1.344836658050683,24.290000915527344,-5.599973297221004,24.209999084472656,0.052177504100329175
5149,2006-08-09,24.440000534057614,24.63999938964844,24.34000015258789,24.489999771118164,44405700.0,0.00410847908146339,-1.3999938964844034,1.0,73.1778169503588,66.0636874634355,-0.2833835312777424,-0.9171800763368658,-1.5318852962289817,0.29424077975556173,18.232383989526706,0.2999992370605504,0.7325084002486193,0.7175004959106417,-0.7940809574304843,2.2290819492517677,-0.03829023075991955,1.473291222581203,-0.5773743949084142,59.183887956838255,-8.978298758731931,0.7557907266705625,8,-0.19500064849852805,-1.0050010681152308,-1.5500011444091761,0.10499858856201527,2.4099998474121165,2,0.040507354725241695,1.0645050144588921,24.34000015258789,-3.833359824522137,24.21999931335449,1.344836658050683,24.290000915527344,0.040507354725241695
5150,2006-08-10,24.459999084472656,24.60000038146973,24.34000015258789,24.3700008392334,31753400.0,0.0008182712756972244,-2.4666785346439446,-1.7999923704889238,62.13987053588591,66.63082308986986,-0.23567312732055257,-0.805192094468687,-1.5255297097898861,0.2222590656268082,18.72076152365723,0.2600002288818395,0.712369783955694,0.6274991035461426,-0.750231466012206,2.005229673104491,-0.06136618123302995,1.316364388325315,-0.504088155263549,63.26522668265161,-2.6303199809715707,0.6888652847791741,8,-0.21499919891357067,-1.0249996185302734,-1.5999994277954102,0.08500003814697266,2.3300018310546875,3,0.0466067595939017,-1.3999938964844034,24.440000534057614,1.0645050144588921,24.34000015258789,-3.833359824522137,24.21999931335449,0.0466067595939017
5151,2006-08-11,24.43000030517578,24.45000076293945,24.20000076293945,24.43000030517578,30255500.0,-0.0012264423720244055,11.499713904255511,0.0,59.22746710849443,66.61443132247155,-0.1983106482161432,-0.6394337489836772,-1.474462465909916,0.20196756264415683,19.04301098969733,0.2599983215332067,0.6778464968472946,0.4905003547668443,-0.7028933582029318,1.6838940677366203,-0.10619650171804196,1.0871972112517305,-0.39199876071395323,53.33341810459922,-8.99665265852849,0.5966968564848872,8,-0.18500041961669567,-0.9950008392333984,-1.580000877380371,0.11499881744384766,2.4300003051757777,4,0.060581233063790485,-2.4666785346439446,24.459999084472656,-1.3999938964844034,24.440000534057614,1.0645050144588921,24.34000015258789,0.060581233063790485
5152,2006-08-14,24.53000068664551,24.60000038146973,24.35000038146973,24.520000457763672,47831900.0,0.0040933434392362855,2.3333418104597685,100.0,57.01359652983841,65.80809490623993,-0.2510284781893013,-0.6092132947415152,-1.549863725478172,0.06116845953896899,19.634711299355658,0.25,0.704092995906894,0.48800067901611754,-0.5144510602791037,1.4904524183113388,-0.013225190631494854,0.9892265486637299,-0.4197594007612899,75.0002167448397,16.174214059728847,0.5012258696476113,8,-0.19500064849853516,-1.0950012207031286,-1.6475014686584508,0.014998435974117541,2.64999961853027,0,0.05707295472243712,11.499713904255511,24.43000030517578,-2.4666785346439446,24.459999084472656,-1.3999938964844034,24.440000534057614,0.05707295472243712
5153,2006-08-15,24.6200008392334,24.649999618530273,24.440000534057614,24.54999923706055,48994500.0,0.003668982880904892,2.230776002464952,6.999999999997158,55.81394936214755,64.02204360747824,-0.27073574610066586,-0.5809315864467308,-1.6053298990585851,-0.0647311324329678,20.658256103747597,0.2099990844726598,0.6952964887758313,0.4840007781982436,-0.3413196023787819,1.3093211587752691,0.07134058790973086,0.8966609684867564,-0.44618858089746993,93.33358764713118,36.96646455832416,0.4126601902885132,8,-0.220001220703125,-1.1800012588500977,-1.6850013732910156,-0.07500171661376953,2.279998779296875,1,0.055239588003412665,2.3333418104597685,24.53000068664551,11.499713904255511,24.43000030517578,-2.4666785346439446,24.459999084472656,0.055239588003412665
5154,2006-08-16,24.70000076293945,24.729999542236328,24.46999931335449,24.61000061035156,52373600.0,0.0032493875296124575,2.4667226164135045,1.2856870385003787,73.98841700118716,64.42753718184633,-0.32187730024968886,-0.5887295196589726,-1.637226163955173,-0.18308449942763616,21.935289211773707,0.2600002288818395,0.691179723964698,0.49900064468383576,-0.2860411191315215,1.284042408499193,0.10647976277615712,0.8915215265915144,-0.45952227417631164,94.33983992629636,36.1625271444414,0.3925208819076789,8,-0.2600011825561488,-1.2200012207031214,-1.7900013923644984,-0.15500164031982067,1.9599990844726598,2,0.06599186681857505,2.230776002464952,24.6200008392334,2.3333418104597685,24.53000068664551,11.499713904255511,24.43000030517578,0.06599186681857505
5155,2006-08-17,24.70000076293945,24.75,24.61000061035156,24.70000076293945,45674800.0,0.0,1.8000305180436655,0.0,66.6666666666664,64.09813917391055,-0.2738603431512381,-0.46696747601504995,-1.585229355577507,-0.2218273144475731,23.295601222924773,0.13999938964844105,0.6706668400109876,0.4065006256103487,-0.09192985752553895,0.9049311087462364,0.1572853840424031,0.6557158671782943,-0.3811989056206002,90.90921701495999,31.337819790640246,0.24921524156794442,8,-0.23000049591064098,-1.2100009918212855,-1.8200011253356898,-1.4700012207031214,2.25,3,0.08704451628018561,2.4667226164135045,24.70000076293945,2.230776002464952,24.6200008392334,2.3333418104597685,24.53000068664551,0.08704451628018561
5156,2006-08-18,25.790000915527344,25.79999923706055,24.979999542236328,25.04999923706055,128414800.0,0.04412955947043362,1.1578986994865097,100.0,88.44444406768416,66.50951420854173,-1.261354242863522,-1.4817193532177733,-2.611751385871365,-1.342868912947825,24.149759080456665,1.0999984741211009,0.6126438642200789,1.400500774383545,0.5984114756435659,2.202590073123524,0.9994561250135554,1.8015454237535344,-1.393583392525887,99.31046003969894,35.1104403112453,0.40104464936999035,8,-0.7900009155273438,-1.7750015258789062,-3.0025014877319336,-2.5600013732910156,1.4099998474121058,4,0.03877471750681227,1.8000305180436655,24.70000076293945,2.4667226164135045,24.70000076293945,2.230776002464952,24.6200008392334,0.03877471750681227
5157,2006-08-21,26.1200008392334,26.1299991607666,25.559999465942386,25.65999984741211,88398300.0,0.012795653818971742,1.375010430864217,0.6216215519596704,92.4302640497762,69.87805469689323,-1.4455062591873613,-1.7336350406666092,-2.8670045557414383,-1.7042225592452915,25.175041955085852,0.5699996948242152,0.5799320445513629,1.6245006561279283,0.5315470014839896,2.717454310771867,1.0780238288059572,2.1709774834498994,-1.5100002288818395,99.40838286048354,29.18285797979898,0.5464768273219696,8,-0.9550008773803711,-1.9250011444091797,-3.3375015258789062,-2.8900012969970703,1.3199996948242152,0,0.028330771337750082,1.1578986994865097,25.790000915527344,1.8000305180436655,24.70000076293945,2.4667226164135045,24.70000076293945,0.028330771337750082
5158,2006-08-22,25.6200008392334,26.25,25.6200008392334,26.01000022888184,89312400.0,-0.019142418986793364,-2.2307699831761805,-0.8478229320861036,74.44444993885878,70.01879169561545,-0.8323772130743592,-1.1840811323486697,-2.289756734042534,-1.2421551532422939,26.031697602314306,0.6299991607666016,0.5398434362504538,1.0545005798339844,-0.13887608157446962,2.2478772412424384,0.4578122491297556,1.6511889105382132,-0.706000518798831,64.60680237411242,-6.15912546875181,0.5966883307042273,8,-0.3950004577636719,-1.2550010681152344,-2.852501392364502,-2.3900012969970703,1.779998779296875,1,0.06088990690247997,1.375010430864217,26.1200008392334,1.1578986994865097,25.790000915527344,1.8000305180436655,24.70000076293945,0.06088990690247997
5159,2006-08-23,25.670000076293945,25.95000076293945,25.520000457763672,25.649999618530273,44648500.0,0.001951570469270969,-2.071444141689348,-0.05128330529363387,77.44360956169007,71.719207142927,-0.7705881770828604,-1.1928522137981759,-2.253886923830919,-1.329861990078065,26.477730242849383,0.4300003051757777,0.5308700419131505,1.0394998550415053,-0.24702154514381647,2.326021255226827,0.39623915494884443,1.6827605551341662,-0.4887998199462906,64.63413783157648,-7.530549926169044,0.6432607000926618,8,-0.44499969482421875,-1.1850004196166992,-2.902500629425049,-2.440000534057617,1.6800003051757848,2,0.047915837108712056,-2.2307699831761805,25.6200008392334,1.375010430864217,26.1200008392334,1.1578986994865097,25.790000915527344,0.047915837108712056
5160,2006-08-24,25.739999771118164,25.86000061035156,25.5,25.81999969482422,35933300.0,0.002726906685476038,3.4999582772063973,-3.999904634751097,77.35847291168679,73.73376334328171,-0.7151289146269946,-1.1758600975578375,-2.2473617314469365,-1.443133563011223,27.705741478821434,0.36000061035155895,0.5539714184263111,1.015999603271485,-0.30903762585624506,2.3410368323992152,0.35348098870762,1.6785182178353502,-0.3450395660400396,59.842516137365095,-12.227229596391822,0.6625186145638643,8,-0.4399995803833008,-1.2249994277954102,-2.9725003242492676,-2.510000228881836,1.6200008392333949,3,0.03574203902387918,-2.071444141689348,25.670000076293945,-2.2307699831761805,25.6200008392334,1.375010430864217,26.1200008392334,0.03574203902387918
5161,2006-08-25,25.85000038146973,26.0,25.690000534057614,25.709999084472656,33115900.0,0.004273528023686746,-2.4444691695541096,-1.75001788141053,80.29743309031767,76.32085629444607,-0.6733273430563145,-1.2225262413833171,-2.284106682712423,-1.5974830786214511,29.057794910167484,0.30999946594238637,0.5378148094183111,1.0460001945495634,-0.34984986821386954,2.4418502573129963,0.3480751631678487,1.743925225931278,-0.3500003814697301,46.666717529297344,-26.082616083945737,0.697925031381716,8,-0.5050001144409215,-1.2250003814697301,-3.060000896453861,-2.620000839233402,1.5200004577636683,4,0.042553205618450995,3.4999582772063973,25.739999771118164,-2.071444141689348,25.670000076293945,-2.2307699831761805,25.6200008392334,0.042553205618450995
5162,2006-08-28,25.95000076293945,26.0,25.690000534057614,25.84000015258789,34190900.0,0.003868486653539893,1.952388737511387,0.7857113663301136,80.14984484029692,79.02484468090712,-0.615437843255453,-1.2370992118406683,-2.3091461786966256,-1.7432978278186262,30.261384019170734,0.30999946594238637,0.591185496840744,1.0515005111694293,-0.387509575583767,2.4905105979226256,0.3319954677928294,1.7710055545460293,-0.4500007629394496,60.000101725259945,-13.37269264467961,0.7195050433765989,8,-0.5900011062622035,-0.9400005340576136,-2.870000839233395,-3.1450014114379847,1.989999771118164,0,0.04816955542387458,-2.4444691695541096,25.85000038146973,3.4999582772063973,25.739999771118164,-2.071444141689348,25.670000076293945,0.04816955542387458
5163,2006-08-29,25.84000015258789,25.979999542236328,25.6299991607666,25.920000076293945,42711200.0,-0.0042389443975915375,2.5000238419943352,-0.7272679983354375,76.11941148295743,79.26162184554826,-0.3511033599567135,-1.0344306920002992,-2.1384243960904996,-1.6773422582444226,31.839762875129445,0.35000038146972656,0.6631690670680541,0.8489998817443833,-0.5819355142570508,2.2799352777458175,0.1335321837436645,1.5644675797451022,0.4099998474121094,68.00003051757812,-6.871480367277485,0.7154676980007175,8,-0.4099998474121094,-0.8299999237060547,-2.760000228881836,-3.035000801086426,2.0799999237060547,1,0.06191951904108173,1.952388737511387,25.95000076293945,-2.4444691695541096,25.85000038146973,3.4999582772063973,25.739999771118164,0.06191951904108173
5164,2006-08-30,25.79999923706055,25.88999938964844,25.63999938964844,25.85000038146973,30283100.0,-0.0015480230375825021,2.846178675704623,0.6250149011754047,74.81481062859146,80.16697117465105,-0.15495354460059474,-0.9236475485321698,-2.037237569998105,-1.6771163332434078,33.17437184623026,0.25,0.743974322694978,0.7339989662170439,-0.7016731418851769,2.1696710743192646,0.01616291216593524,1.4518350202681525,0.43760074615478217,59.999847412110086,-15.664800895275505,0.7178360540511098,8,-0.18499946594238637,-0.7899990081787145,-2.567498683929447,-2.9249992370605504,2.070001602172848,2,0.06201552049549641,2.5000238419943352,25.84000015258789,1.952388737511387,25.95000076293945,-2.4444691695541096,25.85000038146973,0.06201552049549641
5165,2006-08-31,25.70000076293945,25.979999542236328,25.68000030517578,25.8700008392334,26380500.0,-0.003875909964270785,-1.8571220969836786,3.3999237078009483,72.92419220011593,78.44249874492124,0.11377723963423847,-0.7444676554404985,-1.8927173891162248,-1.6185168400242063,34.49585857425416,0.2999992370605469,0.8292433108536663,0.5595004081726032,-0.8434061049925461,1.9624069213377524,-0.14195284840997147,1.2609536647551778,0.5254472038269071,18.919309025861597,-57.109310757387306,0.7014532565825745,8,0.17499923706055043,-0.6900005340576136,-2.3200006484985316,-2.7050008773803675,2.019998550415039,3,0.06420231788123743,2.846178675704623,25.79999923706055,2.5000238419943352,25.84000015258789,1.952388737511387,25.95000076293945,0.06420231788123743
5166,2006-09-01,25.84000015258789,25.96999931335449,25.63999938964844,25.88999938964844,31594600.0,0.005447446906317932,2.142870118074516,0.29411302718533044,73.30960346825279,76.31798090252975,-0.02054435738313032,-0.8035916095497058,-1.9792027169017885,-1.7969666397700692,35.813199947410425,0.3299999237060476,0.8854814928901718,0.621999835968019,-0.7540756317831487,1.9980753037191867,-0.06603789790756665,1.3100375698436046,0.3735388380584723,56.7568960806652,-18.60034102228279,0.6880377338755841,9,0.034999847412109375,-0.7899999618530273,-2.4175000190734863,-2.810000419616699,1.850000381469723,4,0.058823546779717795,-1.8571220969836786,25.70000076293945,2.846178675704623,25.79999923706055,2.5000238419943352,25.84000015258789,0.058823546779717795
5167,2006-09-05,25.61000061035156,25.959999084472656,25.559999465942386,25.690000534057614,44222400.0,-0.00890091102469659,-3.4443855763833873,1.6000228885327314,66.77966364702003,75.46633798121434,0.14472292782460983,-0.4891987852102666,-1.6850080005860342,-1.6082630258991486,37.08275422141061,0.3999996185302699,0.9693586689151985,0.3225002288818324,-0.9797711139310756,1.6247715716947404,-0.3286354425246216,0.9736359002882864,0.5918675836972085,11.905032220560532,-58.65110425013174,0.6511356714064542,9,0.13999938964844105,-0.5600004196166957,-2.1325006484985316,-2.5800008773803675,1.9300003051757848,1,0.06872316231692888,2.142870118074516,25.84000015258789,-1.8571220969836786,25.70000076293945,2.846178675704623,25.79999923706055,0.06872316231692888
5168,2006-09-06,25.61000061035156,25.71999931335449,25.51000022888184,25.51000022888184,50160400.0,0.0,-3.199965667855732,-1.250005960470073,65.85366177844705,74.17856600529844,0.15997868564201312,-0.4102066508433708,-1.62980538599464,-1.6479024522968757,38.27350976215236,0.20999908447264914,0.8958508914110297,0.25900020599364737,-0.9705637085491432,1.488564120536438,-0.3557817512777497,0.8737821632650444,0.5661928345729521,21.276707992612735,-44.35954473307786,0.6147819572713958,9,0.13999938964844105,-0.5600004196166957,-2.0725007057189906,-2.5800008773803675,2.6099987030029297,2,0.09098008075658814,-3.4443855763833873,25.61000061035156,2.142870118074516,25.84000015258789,-1.8571220969836786,25.70000076293945,0.09098008075658814
5169,2006-09-07,25.43000030517578,25.70000076293945,25.38999938964844,25.479999542236328,51266900.0,-0.007028516239199978,-3.7692127116407512,-0.4999904632932511,61.96720860395808,72.46842552666192,0.33788730639185616,-0.16046218547769797,-1.3968454735296376,-1.505318256901127,39.13226257513252,0.3100013732910085,0.762587223906376,0.02949991226196147,-1.122934169702127,1.1819339942260498,-0.5467171287200827,0.6057169532440057,0.7062215467861712,6.779814437655017,-53.36033851169365,0.5762170409820435,9,0.2649993896484375,-0.28999996185302734,-1.877500057220459,-2.40000057220459,2.940000534057617,3,0.09791583724878583,-3.199965667855732,25.61000061035156,-3.4443855763833873,25.61000061035156,2.142870118074516,25.84000015258789,0.09791583724878583
5170,2006-09-08,25.60000038146973,25.790000915527344,25.459999084472656,25.53000068664551,36866800.0,0.006685020615565973,-2.142831192893756,-1.4000152590218966,45.53989180941201,68.60647649545018,0.16309060692583088,-0.253683684321242,-1.520489966151711,-1.7181932596755196,40.09977345147176,0.3600006103515625,0.7160212918494295,0.14249992370605824,-0.923606901635619,1.2086067490477355,-0.39055348896478037,0.6755533363768969,0.47652367350714187,36.207072318119934,-18.19432621470721,0.533053412670838,9,0.09499931335448863,-0.4000005722045934,-1.9925003051757848,-2.5700006484985387,2.8500003814697195,4,0.08867189156007904,-3.7692127116407512,25.43000030517578,-3.199965667855732,25.61000061035156,-3.4443855763833873,25.61000061035156,0.08867189156007904
5171,2006-09-11,25.90999984741211,25.95000076293945,25.420000076293945,25.43000030517578,55608200.0,0.012109353957930669,-1.120002746582017,6.85716621253406,45.02367012068733,64.70356819327134,-0.15366211015082598,-0.4712831767179111,-1.7895696141507713,-2.066666558718943,41.67864011719408,0.5300006866455043,0.6632483661650177,0.3784994125366197,-0.5881281569846841,1.3451269820579235,-0.104814372224034,0.8618131972972733,0.1116022343384877,91.22819932807748,40.76342917305898,0.48331378476065273,9,-0.22500038146972656,-0.7100000381469727,-2.109999656677246,-2.880000114440918,2.5300006866455043,0,0.06985717779242528,-2.142831192893756,25.60000038146973,-3.7692127116407512,25.43000030517578,-3.199965667855732,25.61000061035156,0.06985717779242528
5172,2006-09-12,25.93000030517578,25.979999542236328,25.71999931335449,25.899999618530273,52248800.0,0.0007719204122522694,3.0000293440146093,0.06250149011754047,59.50919096782196,62.857988136034066,-0.19757512294339108,-0.40161229207211235,-1.762093719855482,-2.125415141849942,43.06013990890477,0.2600002288818395,0.6048618775080428,0.3284998893737807,-0.5294109795807636,1.186410758328325,-0.1004555451034932,0.7574553238510546,-0.5400009155273402,91.52555523227616,41.079581910077025,0.4289554344772727,9,-0.24500083923339844,-0.7100000381469727,-2.130000114440918,-2.90000057220459,2.5900001525878906,1,0.06787505623478629,-1.120002746582017,25.90999984741211,-2.142831192893756,25.60000038146973,-3.7692127116407512,25.43000030517578,0.06787505623478629
5173,2006-09-13,25.979999542236328,26.10000038146973,25.81999969482422,25.81999969482422,37706700.0,0.0019282389692285573,-2.500011920940368,5.333206179668129,59.50919096782196,61.157363729281904,-0.2521424941291279,-0.3631169314892162,-1.7759519674519595,-2.2161811805671476,44.49431650676148,0.28000068664551137,0.5258093853588264,0.3104991912841797,-0.42699198645187053,1.04799036902023,-0.0582463975838472,0.6792447801522066,-0.57820014953613,83.09849695764836,33.024251444225456,0.36874558886802533,9,-0.23499965667724254,-0.7549991607666016,-2.179999351501465,-2.9499998092651367,2.3100013732910156,2,0.06004624329399566,3.0000293440146093,25.93000030517578,-1.120002746582017,25.90999984741211,-2.142831192893756,25.60000038146973,0.06004624329399566
5174,2006-09-14,26.32999992370605,26.5,25.979999542236328,25.989999771118164,74324500.0,0.013471916383243965,-1.8888865341414827,2.1250029802350587,65.44503140634512,60.32634586330737,-0.5800550185208166,-0.6163407340454761,-2.0737158908516413,-2.604688331059542,46.069087906137526,0.5200004577636719,0.44575411676381904,0.578999614715574,-0.061227030700642615,1.2192262601317907,0.2588862920074675,0.8991129374236806,-0.9002724914550733,84.25925108303822,33.95743658062884,0.32011332270810794,9,-0.3850002288818324,-0.9799995422363246,-2.529999732971188,-3.3000001907348597,2.10000038146973,3,0.07178121515856106,-2.500011920940368,25.979999542236328,3.0000293440146093,25.93000030517578,-1.120002746582017,25.90999984741211,0.07178121515856106
5175,2006-09-15,26.85000038146973,26.940000534057614,26.489999771118164,26.57999992370605,126057700.0,0.019749352801763598,1.0000000000000158,0.7941186370317472,71.5517269728729,60.1310262527096,-1.027863872609739,-1.0192683369750632,-2.538551339874683,-3.160562708876224,47.88047008568784,0.6100006103515625,0.3980095108531003,0.9915000915527372,0.3726634166188596,1.6103367664866148,0.6820817540857966,1.3009184290196778,-1.3560565951538095,94.07893911293303,41.52791592683131,0.30941833746693953,9,-0.6850004196167028,-1.2799997329711985,-3.0100007057189977,-3.8000011444091832,1.6000003814697195,4,0.05661081698951054,-1.8888865341414827,26.32999992370605,-2.500011920940368,25.979999542236328,3.0000293440146093,25.93000030517578,0.05661081698951054
5176,2006-09-18,26.790000915527344,27.040000915527344,26.670000076293945,26.739999771118164,49135000.0,-0.0022346169493462353,-2.894734728705516,0.18518910976419073,68.42106584037155,60.313404274193104,-0.9151757468693198,-0.9280939869817999,-2.417143845614021,-3.1369905809341674,48.20070910124697,0.37000083923339844,0.3560567995072077,0.8815006256103501,0.13711027881980087,1.6258909724008994,0.5093054522150737,1.2536957990056266,-1.180372589392089,81.06062904859547,28.235238069804886,0.37219517339527525,9,-0.5750007629394531,-1.1700000762939453,-2.9500012397766113,-3.740001678466797,1.4899997711181676,0,0.06196341137300898,1.0000000000000158,26.85000038146973,-1.8888865341414827,26.32999992370605,-2.500011920940368,25.979999542236328,0.06196341137300898
5177,2006-09-19,26.86000061035156,26.940000534057614,26.71999931335449,26.739999771118164,43039100.0,0.0026129037861899462,-1.749985099002107,2.3999618539003675,72.7678890739471,61.081651751470886,-0.8819641186247971,-0.9906008488868316,-2.4301036178481397,-3.2457754526955824,48.180206108372026,0.220001220703125,0.3293053065523459,0.91450033187866,0.06037152497233933,1.7686291387849806,0.4874359284254979,1.341564735331822,-1.107335025277095,85.24589138754754,32.92144067989827,0.42706440345316043,9,-0.6450004577636683,-1.1649999618530238,-3.0200009346008265,-3.810001373291012,1.4499988555908274,1,0.058823525234662055,-2.894734728705516,26.790000915527344,1.0000000000000158,26.85000038146973,-1.8888865341414827,26.32999992370605,0.058823525234662055
5178,2006-09-20,27.18000030517578,27.229999542236328,26.989999771118164,27.01000022888184,71676400.0,0.011913614577540255,-1.2857013106147992,1.4166573948978904,77.38101004841013,62.79429635641,-1.0681683261848605,-1.2519237232885203,-2.6752737698885483,-3.5535951294886843,48.14516492930546,0.3699989318847692,0.2998606280108653,1.156500053405761,0.15527379436280242,2.1577263124487196,0.6558869238842817,1.6571131829272403,-1.298601187056029,96.00006103515625,42.802195678433506,0.5006131295214794,9,-0.8550004959106445,-1.3450002670288086,-3.2950005531311035,-4.130001068115234,1.1700000762939489,2,0.04930096164615283,-1.749985099002107,26.86000061035156,-2.894734728705516,26.790000915527344,1.0000000000000158,26.85000038146973,0.04930096164615283
5179,2006-09-21,26.899999618530273,27.25,26.85000038146973,27.239999771118164,58495100.0,-0.010301717568126256,1.2222163353536868,-2.0000000000000417,72.22221044846022,65.75899842741535,-0.6232623359801934,-0.922338595288057,-2.307324874150453,-3.265154382727104,48.23122392871051,0.3999996185302699,0.30462497701333646,0.8149993896484382,-0.2442257914911572,1.8742245707880336,0.2853867990786405,1.344611980218236,-0.8567684495165331,53.947332096903324,-3.438383826786435,0.5296125905697976,9,-0.5649995803833008,-1.0399999618530273,-2.9800000190734863,-3.8450002670288086,1.4400005340576172,3,0.051672911401811294,-1.2857013106147992,27.18000030517578,-1.749985099002107,26.86000061035156,-2.894734728705516,26.790000915527344,0.051672911401811294
5180,2006-09-22,26.65999984741211,26.85000038146973,26.479999542236328,26.82999992370605,47712500.0,-0.00892192470340547,2.523800873743114,0.49999999999998956,64.64285568315113,67.93890793435578,-0.24260130458182516,-0.6428394872076915,-1.968102027734254,-3.013553640690432,47.885165139903265,0.4200000762939453,0.31387531773285815,0.5289996147155769,-0.5469166082159873,1.604915837647141,-0.00895849675020699,1.0669577261813608,-0.44782104206029416,23.376649112464147,-32.68044304687781,0.537958111465783,9,-0.17500019073486328,-0.7299995422363281,-2.700000286102295,-3.565000534057617,1.870000839233402,4,0.06639161544989602,1.2222163353536868,26.899999618530273,-1.2857013106147992,27.18000030517578,-1.749985099002107,26.86000061035156,0.06639161544989602
5181,2006-09-25,26.95000076293945,27.190000534057614,26.790000915527344,26.809999465942386,67903900.0,0.010877753832976511,-3.444479766029779,-0.8235366715659079,73.42657109473785,69.4852835040131,-0.41299477466257883,-0.8919357631677443,-2.1544314268883333,-3.2767370614116693,47.528151815613995,0.5300006866455043,0.36211933713695643,0.7640005111694315,-0.362697559284495,1.890698581623358,0.20065147594246824,1.3273495463963947,-0.5925269903368893,61.039083284204224,-0.5780403771490299,0.5633490352269639,9,-0.4150009155273402,-0.8350009918212855,-2.9700007438659632,-3.8450012207031214,1.7599983215332067,0,0.05565862551153389,2.523800873743114,26.65999984741211,1.2222163353536868,26.899999618530273,-1.2857013106147992,27.18000030517578,0.05565862551153389
5182,2006-09-26,27.20000076293945,27.31999969482422,26.8799991607666,26.90999984741211,54766500.0,0.009276437585255648,-1.5142723240073677,2.071415920764102,75.5626984010166,71.26900655214584,-0.5184171878654666,-1.0998786834929497,-2.301842567322442,-3.5025047097619293,47.212313775762084,0.4400005340576172,0.4712278777090262,0.9515005111694315,-0.2558678189955472,2.15886884133441,0.34781634608694034,1.5551846762519226,-0.7200012207031214,85.7144154658694,18.209857304281797,0.6036841650824897,9,-0.5500011444091761,-0.8450012207031214,-2.692501068115231,-3.570001602172848,1.6099987030029368,1,0.03970587843429718,-3.444479766029779,26.95000076293945,2.523800873743114,26.65999984741211,1.2222163353536868,26.899999618530273,0.03970587843429718
5183,2006-09-27,27.440000534057614,27.46999931335449,27.1200008392334,27.18000030517578,66233900.0,0.008823520749498215,1.18750558797411,0.8965496829865026,81.70347287864621,73.07550004906818,-0.591766994887756,-1.2794631742387956,-2.4427313673811106,-3.722378683480212,47.175654479979734,0.3499984741210902,0.5754824362649273,1.1115002632141078,-0.1902441035475846,2.4132446299758,0.4606280798332598,1.7623724465949557,-0.8256009674072224,96.96981957248407,20.88411558300014,0.6508721833808464,9,-0.4650011062622035,-1.0100011825561488,-2.7600007057189906,-3.6450014114379847,1.3299999237060582,2,0.03170549981604265,-1.5142723240073677,27.20000076293945,-3.444479766029779,26.95000076293945,2.523800873743114,26.65999984741211,0.03170549981604265
5184,2006-09-28,27.399999618530273,27.520000457763672,27.26000022888184,27.46999931335449,44179700.0,-0.0014577592838488362,2.058790530685474,-0.26922935847117807,79.60524169362466,73.9703350180406,-0.4291552492976507,-1.1736203623363828,-2.3233178644116848,-3.661162557317404,47.15934073548762,0.2600002288818324,0.6556045852760519,0.9914993286132798,-0.368829952826637,2.3518286100531967,0.3113346878933214,1.6716639693332382,-0.6315920974731455,88.4614679235594,7.028533266135682,0.6801646407199576,9,-0.39999961853027344,-0.9449996948242188,-2.604999542236328,-3.5450000762939453,1.3299999237060547,3,0.03467156117392722,1.18750558797411,27.440000534057614,-1.5142723240073677,27.20000076293945,-3.444479766029779,26.95000076293945,0.03467156117392722
5185,2006-09-29,27.35000038146973,27.420000076293945,27.209999084472656,27.35000038146973,34283500.0,-0.0018247896991476775,2.0000272479565555,-0.0,75.89928378390441,74.8012481228776,-0.3361187842935287,-1.0473683451509892,-2.175118887879254,-3.5882671060870983,46.94778790506248,0.21000099182128906,0.7411814588095176,0.8590001106262228,-0.5204109564476127,2.2384111777000584,0.1692945770893033,1.5487056441631424,-0.43127427307129196,76.71230371280063,-3.3377747080135123,0.6897055335369183,9,-0.3500003814697301,-0.8950004577636754,-2.495000362396244,-3.495000839233402,1.4899997711181605,4,0.036197431711515016,2.058790530685474,27.399999618530273,1.18750558797411,27.440000534057614,-1.5142723240073677,27.20000076293945,0.036197431711515016
5186,2006-10-02,27.36000061035156,27.489999771118164,27.149999618530273,27.31999969482422,52908100.0,0.00036563907650277727,1.2666734483679412,100.0,75.81227561114336,75.13951329367717,-0.286936020814597,-0.9883272996017389,-2.117661202133501,-3.5774755892850436,46.928005342733826,0.3400001525878906,0.7924472303899641,0.7930003166198709,-0.6027843978426084,2.1887850310823502,0.09510795938863126,1.4908926738511106,-0.32101963208007334,75.00007450565442,-3.4497857089244803,0.697892357231239,10,-0.36000061035155895,-0.9050006866455043,-2.4525003433227504,-3.505001068115231,1.5900001525878906,0,0.04276315972929057,2.0000272479565555,27.35000038146973,2.058790530685474,27.399999618530273,1.18750558797411,27.440000534057614,0.04276315972929057
5187,2006-10-03,27.3700008392334,27.479999542236328,27.209999084472656,27.3700008392334,39386200.0,0.0003655054334339436,1.4545785576806367,0.0,75.45788569468331,74.92583280992974,-0.24248468594076655,-0.9061720297906461,-2.062887379474624,-3.557632889660944,47.24804683974448,0.2700004577636719,0.7841944565808774,0.7150005340576158,-0.6482851675631309,2.0782862356783625,0.03335768324724242,1.3966433848679891,-0.23481596506347557,62.50005960470162,-14.727200067875458,0.6816428508103741,10,-0.37000083923339844,-0.9150009155273438,-2.385000705718994,-3.470001220703125,1.6099987030029297,1,0.0489586483065958,1.2666734483679412,27.36000061035156,2.0000272479565555,27.35000038146973,2.058790530685474,27.399999618530273,0.0489586483065958
5188,2006-10-04,27.940000534057614,27.959999084472656,27.3700008392334,27.38999938964844,82191200.0,0.02082570980440579,1.0,100.0,77.28813888080697,75.48871374685716,-0.7748219085593071,-1.362521014862267,-2.567246396384963,-4.093373819002242,48.01723066241437,0.5899982452392578,0.8074640888629361,1.1685002326965304,-0.2168257816771515,2.553826247070212,0.47583722550968943,1.8611632398833713,-0.7900009155273402,97.53104153077736,20.317808882108395,0.6926630071868402,10,-0.7200012207031214,-1.2650012969970668,-2.7550005912780726,-3.9200000762939418,1.3199996948242259,2,0.03113811436131808,1.4545785576806367,27.3700008392334,1.2666734483679412,27.36000061035156,2.0000272479565555,27.35000038146973,0.03113811436131808
5189,2006-10-05,27.920000076293945,28.11000061035156,27.78000068664551,27.920000076293945,81967200.0,-0.0007158359835851558,-1.3571525885558673,0.0,71.83672166576109,76.28803218936937,-0.6648328941681356,-1.2083647903152794,-2.485320036546934,-4.0385637454047085,49.39449348626529,0.3299999237060476,0.8185892403144663,1.0239997863769545,-0.2998926674539568,2.347892240207866,0.3620535594614971,1.685946013292412,-0.7100009918212891,80.20829815007272,4.9166123852483,0.6619462269154563,10,-0.4699993133544922,-1.1700000762939453,-2.6999998092651367,-3.8999996185302734,1.3199996948242188,3,0.03044413965426296,1.0,27.940000534057614,1.4545785576806367,27.3700008392334,1.2666734483679412,27.36000061035156,0.03044413965426296
5190,2006-10-06,27.8700008392334,28.0,27.649999618530273,27.76000022888184,36452200.0,-0.0017908036147535888,-1.1212026633374947,100.0,72.13114113360602,76.1440955270214,-0.4751075617931342,-1.0325210567129801,-2.3565801544129883,-3.951456850463998,50.48278607625337,0.35000038146972656,0.7847117314843395,0.860500526428222,-0.382306105665414,2.103307158521858,0.2390972103814022,1.4819038424750417,-0.5,75.00004967048626,0.41999912088236613,0.621403316046818,10,-0.3750009536743164,-1.1200008392333984,-2.5575008392333984,-3.685000419616699,1.4799995422363317,4,0.03085750545770649,-1.3571525885558673,27.920000076293945,1.0,27.940000534057614,1.4545785576806367,27.3700008392334,0.03085750545770649
5191,2006-10-09,27.71999931335449,27.93000030517578,27.6200008392334,27.79999923706055,33366300.0,-0.005382185911804838,-1.214306636966192,-0.7272679983355022,67.06345031475017,75.19973462854735,-0.22841570276012035,-0.7799549390904339,-2.1402079357314854,-3.7603723813823713,51.28286435188827,0.3099994659423828,0.7813877623713203,0.6199990272521951,-0.5469855886868267,1.786983643191217,0.03650671928268423,1.203491335221706,-0.2019985198974581,56.666596024244306,-15.880043352594605,0.5834923079695113,10,-0.10499858856200817,-0.9699993133544886,-2.2774991989135707,-3.4799995422363246,1.5100002288818395,0,0.04040407168025539,-1.1212026633374947,27.8700008392334,-1.3571525885558673,27.920000076293945,1.0,27.940000534057614,0.04040407168025539
5192,2006-10-10,27.690000534057614,27.75,27.440000534057614,27.690000534057614,34598500.0,-0.0010822070721488997,4.1667037543310625,-0.0,61.434975277185494,72.94767933949616,-0.1358913520078353,-0.6443783637123879,-2.036693409933953,-3.690644739130608,51.8188618162299,0.30999946594238637,0.824358886301038,0.5020002365112255,-0.5536235494105668,1.5576240224330178,-0.025811656449672427,1.0298121294721234,0.4200000762939453,43.24321537838946,-25.248780995218347,0.5278118929608965,10,-0.060000419616695666,-0.9400005340576136,-2.227500438690182,-3.4500007629394496,1.4300003051757848,1,0.04550379937089866,-1.214306636966192,27.71999931335449,-1.1212026633374947,27.8700008392334,-1.3571525885558673,27.920000076293945,0.04550379937089866
5193,2006-10-11,27.540000915527344,27.670000076293945,27.420000076293945,27.459999084472656,37219600.0,-0.005417104212250834,-2.125002980235081,100.0,65.23812335093862,71.3513328569755,0.03328538157752092,-0.39159212619808415,-1.8111486734990976,-3.4970740253819415,52.13415793384384,0.2700004577636683,0.8152761165120452,0.27400054931640483,-0.6246628896644459,1.1726639882972556,-0.17533117017401878,0.7233322688068284,0.5565996932983346,17.391412514961708,-50.75347333151435,0.4493317194904247,10,0.08999919891357422,-0.7900009155273438,-2.140000820159912,-3.3000011444091797,1.9299983978271449,2,0.05228753009579967,4.1667037543310625,27.690000534057614,-1.214306636966192,27.71999931335449,-1.1212026633374947,27.8700008392334,0.05228753009579967
5194,2006-10-12,28.21999931335449,28.290000915527344,27.540000915527344,27.57999992370605,120174900.0,0.024691299027653768,-1.0833408391304784,7.999809269502194,80.7086628955218,71.88570831382188,-0.5790579064947643,-0.9726023727595532,-2.41613647427177,-4.134214310834604,52.13330507293429,0.75,0.7916359540674662,0.8594989776611293,-0.022065799407986475,1.741063754730245,0.4187165891265714,1.3002813661956871,-0.7999992370605433,91.95384659231627,17.396484041379864,0.4407823885345585,10,-0.49999904632568004,-1.379999160766598,-2.819999217987057,-3.9799995422363246,1.1800003051757848,3,0.036853328874292046,-2.125002980235081,27.540000915527344,4.1667037543310625,27.690000534057614,-1.214306636966192,27.71999931335449,0.036853328874292046
5195,2006-10-13,28.3700008392334,28.690000534057614,28.309999465942386,28.34000015258789,129751900.0,0.0053154333638811835,-7.44427490622468,0.04687611758815535,79.58333962493602,72.30471542646549,-0.6360433473322971,-1.0570880222099532,-2.484936398423905,-4.238613353395671,51.73405567495656,0.470001220703125,0.7294465470909621,0.9335004806518548,-0.02175690109982753,1.888757862403537,0.4558717897760154,1.4111291715276941,-0.9500007629394531,74.80318271792598,-1.4036686668127771,0.4776286908758407,10,-0.4200010299682617,-1.3150005340576172,-2.952500820159912,-4.130001068115234,1.5199985504150426,4,0.03066615813002116,-1.0833408391304784,28.21999931335449,-2.125002980235081,27.540000915527344,4.1667037543310625,27.690000534057614,0.03066615813002116
5196,2006-10-16,28.45000076293945,28.60000038146973,28.32999992370605,28.479999542236328,49744800.0,0.002819877382429281,1.0,-0.9999364231675162,78.02691158282626,72.59016274737027,-0.6092342517848479,-1.0607327608534867,-2.4837100058945083,-4.28341929368737,51.203196799387605,0.270000457763679,0.6864773907671164,0.9305004119872997,-0.0753661403944399,1.9363669643690393,0.4275671357964299,1.4334336881781695,-0.9792006683349577,81.10238703844426,5.846269101562896,0.5029332761908691,10,-0.42000007629394176,-1.3950004577636683,-3.002501010894772,-4.2100009918212855,1.4699993133544957,0,0.03163443214042627,-7.44427490622468,28.3700008392334,-1.0833408391304784,28.21999931335449,-2.125002980235081,27.540000915527344,0.03163443214042627
5197,2006-10-17,28.440000534057614,28.51000022888184,28.170000076293945,28.239999771118164,40122600.0,-0.000351501884487182,-1.0000000000000209,-6.666963377415165,75.00000000000026,72.3359250939473,-0.48220158136046365,-0.9763517839671998,-2.388668247500256,-4.241758048002392,50.43512129517358,0.3400001525878942,0.6722863537105823,0.841500186920161,-0.19402220014130478,1.8770225739816269,0.3237389933894299,1.3592613804508922,-0.9204324218749953,80.31496772526975,7.483050395025359,0.5177611935307322,10,-0.3850002288818324,-1.2350006103515625,-2.997500896453854,-4.20000076293945,1.4799995422363317,1,0.027777742381990045,1.0,28.45000076293945,-7.44427490622468,28.3700008392334,-1.0833408391304784,28.21999931335449,0.027777742381990045
5198,2006-10-18,28.520000457763672,28.70000076293945,28.26000022888184,28.5,40630800.0,0.0028129367863498622,1.3157857752346593,0.10000190734135866,77.45101430792681,72.95973538752128,-0.5266603800380985,-1.0021981997025122,-2.3848122410623063,-4.288990980072214,49.3945909397405,0.4400005340576101,0.6642183582890411,0.8545001029968269,-0.23879973696777768,1.9477999429614314,0.3078501830145228,1.401150022979131,-0.9536150487060553,84.48273027127131,13.064893716243503,0.5466499199823025,10,-0.46000003814697266,-1.260000228881836,-3.067500591278076,-4.280000686645508,1.2399997711181676,2,0.021037881200538067,-1.0000000000000209,28.440000534057614,1.0,28.45000076293945,-7.44427490622468,28.3700008392334,0.021037881200538067
5199,2006-10-19,28.290000915527344,28.45000076293945,28.1200008392334,28.35000038146973,44730800.0,-0.008064499948972403,1.5384587169424182,-2.999904634751274,71.1711897477402,72.85307412242507,-0.2667034820035532,-0.6985383222818591,-2.07512426024034,-4.018127955447657,48.73341296058481,0.39999961853027344,0.6569989711216238,0.5550004959106438,-0.5097555629562471,1.6197565547775348,0.022622466477198344,1.0873785253440893,-0.6555985852368167,29.310361837237547,-39.72600909858822,0.5323780294334451,10,-0.23000049591064453,-0.9500007629394531,-2.8050007820129395,-4.05000114440918,1.1899986267089844,3,0.04171079390737975,1.3157857752346593,28.520000457763672,-1.0000000000000209,28.440000534057614,1.0,28.45000076293945,0.04171079390737975
5200,2006-10-20,28.43000030517578,28.489999771118164,28.170000076293945,28.479999542236328,48887800.0,0.004948723404657018,8.142888283378747,0.8333280350954779,72.76596573588003,73.48668694699505,-0.35639158380632807,-0.7369168043384846,-2.1328101148772234,-4.108051344581604,49.503640495125644,0.31999969482421875,0.5987369075372655,0.6064998626708977,-0.3728505652211034,1.5858502905628988,0.11682464872489717,1.0961750766168983,-0.7316620689263189,53.448190813813476,-14.221042267602222,0.4896752139460006,10,-0.36999988555908203,-0.8400001525878906,-2.7825002670288086,-4.065000534057617,0.9599990844726598,4,0.034118863979677894,1.5384587169424182,28.290000915527344,1.3157857752346593,28.520000457763672,-1.0000000000000209,28.440000534057614,0.034118863979677894
5201,2006-10-23,28.45000076293945,28.690000534057614,28.18000030517578,28.29999923706055,48525000.0,0.0007034983309524012,-1.615389882233246,-3.0000762951093414,72.88136689083416,74.75850823740045,-0.2927359072855573,-0.6732995627536518,-2.067600405504063,-4.080065535198035,49.91151863055928,0.5100002288818324,0.5759559061881312,0.5515003204345668,-0.37448199714264874,1.4774826380117823,0.08850916164595901,1.0144914792231745,-0.6915627750885882,56.896546054253946,-10.954533601605789,0.4629911587886073,10,-0.39000034332275035,-0.860000610351559,-2.5825004577636683,-3.865000724792477,1.1199989318847692,0,0.05061506460783005,8.142888283378747,28.43000030517578,1.5384587169424182,28.290000915527344,1.3157857752346593,28.520000457763672,0.05061506460783005
5202,2006-10-24,28.28000068664551,28.43000030517578,28.1299991607666,28.43000030517578,61409600.0,-0.00597539795202362,3.0000254313797794,-0.9999872844718206,58.673477331735036,74.02910312415561,-0.03379716331576432,-0.44084225935054633,-1.8158325331621725,-3.861622547449553,50.1012897841051,0.320001602172848,0.5532507592276374,0.3275002479553244,-0.5517549501800154,1.2067554460906642,-0.11212735111234551,0.7671278470229943,-0.4650689322893342,27.586184217017625,-35.00236547824411,0.4396275990676697,10,-0.15999984741211293,-0.6900005340576207,-2.362500190734867,-3.6450004577636754,1.0799999237060476,1,0.05799149044656415,-1.615389882233246,28.45000076293945,8.142888283378747,28.43000030517578,1.5384587169424182,28.290000915527344,0.05799149044656415
5203,2006-10-25,28.309999465942386,28.459999084472656,28.13999938964844,28.28000068664551,40717100.0,0.0010607771771038443,-1.0645050144588462,-0.1999923705860709,59.89847470000382,71.71685999132029,0.06360330935911307,-0.42406294184431914,-1.7649304709693467,-3.8383607095264445,50.12233719349184,0.3199996948242152,0.5584637903791467,0.3139990806579611,-0.5443322976927689,1.1723304590086912,-0.11516660851740212,0.7431647698333244,-0.44196357107121287,33.33311025150329,-25.91021632780589,0.42916568917536496,10,0.10000133514403942,-0.7199993133544957,-2.3549990653991735,-3.6749992370605504,0.8100013732910121,2,0.05687038646144904,3.0000254313797794,28.28000068664551,-1.615389882233246,28.45000076293945,8.142888283378747,28.43000030517578,0.05687038646144904
5204,2006-10-26,28.35000038146973,28.40999984741211,28.040000915527344,28.32999992370605,69964200.0,0.0014129606599062594,4.285722070844686,0.6667090539168188,62.244892001199055,69.79036581090506,0.049151087545173056,-0.4102781640005162,-1.7244767620036363,-3.8184198337286404,49.940250332253754,0.3699989318847656,0.5930277512147129,0.30649995803833363,-0.5174129905302784,1.1304129066069457,-0.10545651624597241,0.7184564323226397,-0.4320465945144605,47.6922535190611,-9.163124357171853,0.4119564742843068,10,0.020000457763668322,-0.7600002288818395,-2.2700004577636754,-3.620000839233402,0.979999542236321,3,0.049735443683934566,-1.0645050144588462,28.309999465942386,3.0000254313797794,28.28000068664551,-1.615389882233246,28.45000076293945,0.049735443683934566
5205,2006-10-27,28.34000015258789,28.790000915527344,28.25,28.489999771118164,89060100.0,-0.0003527417547540823,-2.272733578013467,-7.499809269499529,67.03301079539699,68.56882127896849,0.060846886389974486,-0.33972465495227766,-1.632479312091462,-3.7464904080938233,50.13387604958608,0.5400009155273438,0.6368550007165332,0.24699974060058594,-0.5183580224906024,1.0123575036917742,-0.13567914094500821,0.6296786221461801,-0.37512354707357076,39.99989827473958,-16.182090317512262,0.38267888154559476,10,0.07500076293945312,-0.7049999237060547,-2.2425003051757812,-3.6000003814697266,0.7899990081787109,4,0.040225807463319274,4.285722070844686,28.35000038146973,-1.0645050144588462,28.309999465942386,3.0000254313797794,28.28000068664551,0.040225807463319274
5206,2006-10-30,28.53000068664551,28.84000015258789,28.31999969482422,28.35000038146973,47296800.0,0.006704323678003554,-3.3333068425652375,-1.200005086275956,71.2121299694634,68.14794683113105,-0.1303164311266123,-0.4612246801119255,-1.7717235361603763,-3.873945879662859,50.26245115301562,0.5200004577636719,0.5806191010518589,0.3785002708435101,-0.32751224181819083,1.084512783505211,0.025494014512659646,0.7315065271743606,-0.49911413633014945,61.25002980235126,3.2896269206516706,0.3530062563308509,10,-0.09000015258789418,-0.7150001525878942,-2.3225007057189977,-3.7900009155273473,0.4599990844726527,0,0.030143662190848852,-2.272733578013467,28.34000015258789,4.285722070844686,28.35000038146973,-1.0645050144588462,28.309999465942386,0.030143662190848852
5207,2006-10-31,28.709999084472656,28.85000038146973,28.559999465942386,28.65999984741211,61861700.0,0.006309091955661872,-1.320007324218816,0.2777730682829653,79.1044563672286,68.33166261549792,-0.29948153634165564,-0.5646356613205405,-1.908466053232793,-3.9866837964870427,50.40270862270092,0.31999969482421875,0.5251410062615491,0.4914987564086921,-0.153980149118631,1.1369776619360152,0.16875930364503233,0.8142382091723519,-0.5982011739300432,82.71587786367357,18.813132824467843,0.32273945276366095,10,-0.2649984359741211,-0.8449993133544922,-2.3849992752075195,-3.969999313354492,0.14000129699707387,1,0.029954741824310238,-3.3333068425652375,28.53000068664551,-2.272733578013467,28.34000015258789,4.285722070844686,28.35000038146973,0.029954741824310238
5208,2006-11-01,28.809999465942386,28.989999771118164,28.70000076293945,28.78000068664551,75895900.0,0.0034831203294538593,-2.052643202762473,0.5999847409781033,70.6293715621051,68.2714605948718,-0.3956235666719863,-0.628330868819134,-1.9470377376714048,-4.0148062408582135,49.99303198850546,0.2899990081787145,0.47534661849215,0.547999191284184,-0.1346455912474518,1.2306439738158197,0.20667680001836786,0.88932158255,-0.6096172588885196,81.05257663033369,19.843089821409173,0.3413223912658177,11,-0.29499912261963246,-0.7549991607666051,-2.3074998855590856,-4.034999847412113,0.5900001525878871,2,0.01909063362043284,-1.320007324218816,28.709999084472656,-3.3333068425652375,28.53000068664551,-2.272733578013467,28.34000015258789,0.01909063362043284
5209,2006-11-02,28.770000457763672,28.86000061035156,28.57999992370605,28.709999084472656,58674400.0,-0.0013883724026444444,1.3333227370262155,2.0001271617497456,65.1515260982084,67.42541174624161,-0.3133258277918394,-0.5495632928301255,-1.8464201692290239,-3.8992387573768674,49.21562941518176,0.2800006866455078,0.43985682063787124,0.46550016403198313,-0.23314416815157557,1.1641444962155418,0.116177997940202,0.8148223301237643,-0.45907179174080426,70.27035386483081,10.335051863532385,0.3493221660917797,11,-0.25500011444091797,-0.7000007629394531,-2.0675010681152344,-3.905000686645508,0.7700004577636719,3,0.012165463187376435,-2.052643202762473,28.809999465942386,-1.320007324218816,28.709999084472656,-3.3333068425652375,28.53000068664551,0.012165463187376435
5210,2006-11-03,28.729999542236328,28.93000030517578,28.61000061035156,28.85000038146973,41124500.0,-0.0013903689569302324,1.285706500636942,-1.999968211583758,60.937462747061595,66.09831128582243,-0.25288876143183714,-0.46570699841426233,-1.7472723288135263,-3.7890426118052645,48.96268127831868,0.3199996948242223,0.3887317684098548,0.3824993133544936,-0.3093743417982395,1.0743729685072267,0.03656248577812704,0.7284361409308602,-0.3240009215001187,61.194000108177974,3.7735919754228178,0.34593682757636607,11,-0.21499919891357422,-0.6599998474121094,-2.002499580383301,-3.729999542236328,0.7000007629394531,4,0.02088410689278475,1.3333227370262155,28.770000457763672,-2.052643202762473,28.809999465942386,-1.320007324218816,28.709999084472656,0.02088410689278475
5211,2006-11-06,28.84000015258789,29.04999923706055,28.76000022888184,28.770000457763672,60446200.0,0.003828771740488568,-5.444411477981266,-0.5833267106413242,64.49274861544382,66.7448969840123,-0.3372115740000865,-0.5138427319244983,-1.7991745071083756,-3.8305294748748615,48.88089225159954,0.3199996948242223,0.3683537051260899,0.4364998817443855,-0.22202353296415112,1.095023296452922,0.10723817439011896,0.765761589098652,-0.3522413707982075,57.14302396642993,2.510451005362576,0.3292617073542674,11,-0.2950000762939453,-0.7400007247924805,-2.1125001907348633,-3.7200002670288086,0.7099990844726598,0,0.010055444058403973,1.285706500636942,28.729999542236328,1.3333227370262155,28.770000457763672,-2.052643202762473,28.809999465942386,0.010055444058403973
5212,2006-11-07,28.95000076293945,29.06999969482422,28.79999923706055,28.86000061035156,56511200.0,0.003814168161219156,-1.5713974314727746,1.2857220708446866,65.24823942233022,67.339315286493,-0.38239044261186805,-0.5529577357400477,-1.8518244092958511,-3.871160150092674,49.52542862643373,0.2700004577636683,0.33283817698618634,0.4835004806518519,-0.1269442323575909,1.0939451936612947,0.1782781241471305,0.7887228371565733,-0.37228350830642754,75.51041062510406,23.635263644777844,0.3052223565047212,11,-0.3950004577636683,-0.8100013732910121,-2.2225008010864222,-3.8000001907348597,1.1199989318847692,1,0.001381658277187947,-5.444411477981266,28.84000015258789,1.285706500636942,28.729999542236328,1.3333227370262155,28.770000457763672,0.001381658277187947
5213,2006-11-08,28.979999542236328,29.229999542236328,28.65999984741211,28.78000068664551,77403300.0,0.0010362272368324987,-1.5909045589911872,2.222205738990339,78.5123615200792,69.14681189970192,-0.3434751180518454,-0.4949187727078055,-1.8193952536296756,-3.838095494187293,50.36598968940815,0.5699996948242188,0.2961126343177405,0.44149932861328267,-0.0334862473251043,0.9164849045516696,0.2040065406440874,0.6789921165824779,0.09000015258789062,61.538438966275336,6.527725721347082,0.2374927879691936,11,-0.23999977111816406,-0.6799993515014648,-2.252499580383301,-3.719999313354492,1.2100009918212855,2,-0.004485823423742041,-1.5713974314727746,28.95000076293945,-5.444411477981266,28.84000015258789,1.285706500636942,28.729999542236328,-0.004485823423742041
5214,2006-11-09,29.26000022888184,29.399999618530273,29.0,29.11000061035156,89407500.0,0.009661859595181399,-1.16215519596674,0.7500023841994824,80.7407292286261,70.66989172561625,-0.5373227006550323,-0.7304614293889031,-2.0311376977280595,-4.052923997989492,50.45177208589623,0.4200000762939453,0.3272457980282617,0.6694999694824268,0.11953480010838291,1.2194651388564708,0.39451738479540666,0.944482554169447,-0.6000003814697301,82.27853602358408,25.951933226982803,0.27498258468702147,11,-0.4000005722045934,-0.8500003814697301,-2.31250095367432,-3.3950004577636754,0.6299991607666016,3,0.0047846680981993295,-1.5909045589911872,28.979999542236328,-1.5713974314727746,28.95000076293945,-5.444411477981266,28.84000015258789,0.0047846680981993295
5215,2006-11-10,29.239999771118164,29.290000915527344,29.149999618530273,29.170000076293945,37855100.0,-0.0006835426386611054,-1.5454640033291718,0.46666581895398523,79.25921425735626,71.5640122020488,-0.42044601700808926,-0.6766322337500128,-1.9384803244696265,-3.9755089428413655,50.10420451368696,0.1400012969970703,0.35758224520285964,0.6059995651245131,-0.004794177320476933,1.2167933075695032,0.3006026939020181,0.9113964363470082,-0.5799999237060547,78.37839231080514,21.20996869694303,0.3053968712224952,11,-0.26000022888183594,-0.8299999237060547,-2.1399993896484375,-3.299999237060547,0.75,4,0.010259957139449272,-1.16215519596674,29.26000022888184,-1.5909045589911872,28.979999542236328,-1.5713974314727746,28.95000076293945,0.010259957139449272
5216,2006-11-13,29.35000038146973,29.459999084472656,29.15999984741211,29.190000534057614,47271800.0,0.0037619908075450237,-1.727250658898599,2.285722070844788,91.47282695480848,72.93827560066877,-0.4491279998564579,-0.7544300228890428,-1.9775610636978875,-4.023678981366718,49.81737456444934,0.2999992370605469,0.38721589694777947,0.6710001945495634,-0.011160184905548931,1.3531605740046757,0.32992000482200723,1.0120803842771195,-0.6752005386352558,86.2501490117545,24.29301126234131,0.34108018972755577,11,-0.33000087738037465,-0.9100008010864293,-2.227500438690189,-3.409999847412113,0.7399997711181605,0,0.002725721385562929,-1.5454640033291718,29.239999771118164,-1.16215519596674,29.26000022888184,-1.5909045589911872,28.979999542236328,0.002725721385562929
5217,2006-11-14,29.229999542236328,29.420000076293945,29.06999969482422,29.28000068664551,63012500.0,-0.004088614571506666,1.121214923561541,-0.3125074505877107,83.33326422664709,74.34981923006234,-0.27670669685530314,-0.603132784414214,-1.7791578523710427,-3.835850150041633,49.95640978251223,0.35000038146972656,0.4113978778836085,0.5114994049072266,-0.20310799625223197,1.226106806066685,0.15419570432749907,0.868803105486954,-0.5237917297363275,71.25002980235081,5.437834620069026,0.35730370057972877,11,-0.21000003814697266,-0.7899999618530273,-2.047499179840088,-3.289999008178711,0.75,1,0.010947646248226306,-1.727250658898599,29.35000038146973,-1.5454640033291718,29.239999771118164,-1.16215519596674,29.26000022888184,0.010947646248226306
5218,2006-11-15,29.1200008392334,29.36000061035156,29.11000061035156,29.1299991607666,63943200.0,-0.0037632126146285305,-15.667344862661363,0.19996185390042448,76.55172595229206,75.61650810273832,-0.1319900420201563,-0.4699746487747518,-1.5904184847422123,-3.663083971584996,49.875361517949194,0.25,0.4092666404298164,0.37150068283080984,-0.3582366055084236,1.1012379711700433,0.006632038661194883,0.7363693270004248,-0.38364137585449143,26.087190884513955,-40.281373851507794,0.3648686441696159,11,-0.08500099182128906,-0.6800012588500977,-1.9300007820129395,-3.140000343322754,0.5199985504150426,2,0.03262358613365435,1.121214923561541,29.229999542236328,-1.727250658898599,29.35000038146973,-1.5454640033291718,29.239999771118164,0.03262358613365435
5219,2006-11-16,29.46999931335449,29.63999938964844,29.1299991607666,29.13999938964844,64328500.0,0.012019178023152222,-1.9142838458646205,-33.005532239602495,81.56423985721476,77.90837222608864,-0.41599815301875154,-0.7663279626844179,-1.8501829838219415,-3.9482812189591954,50.44083135041917,0.5199985504150426,0.38416388803889845,0.662499237060544,-0.10117237755714825,1.4261708516782363,0.2806634297516979,1.0443350443693902,-0.7046942651318311,70.17540924361768,0.4519130896577934,0.38183580730884537,11,-0.3199996948242152,-0.879999160766598,-2.2799992561340297,-3.489998817443844,0.5200004577636754,3,0.024431667372888377,-15.667344862661363,29.1200008392334,1.121214923561541,29.229999542236328,-1.727250658898599,29.35000038146973,0.024431667372888377
5220,2006-11-17,29.399999618530273,29.540000915527344,29.28000068664551,29.309999465942386,49356700.0,-0.002375286611984939,-2.466722616413738,0.27272779816778403,76.04790077207703,79.19227802127013,-0.26928217361288276,-0.6534342528625317,-1.6943827364782393,-3.818019599780772,50.98312717375799,0.2600002288818324,0.38799065704371927,0.5439995765686021,-0.2416182209682205,1.3296173741054247,0.1511906778001908,0.9368084753370134,-0.5822129098220685,57.89475445382839,-12.367668627685454,0.39280889876841096,11,-0.25,-0.5599994659423828,-2.119999408721924,-3.3299989700317383,0.6200008392333984,4,0.016666659097822834,-1.9142838458646205,29.46999931335449,-15.667344862661363,29.1200008392334,1.121214923561541,29.229999542236328,0.016666659097822834
5221,2006-11-20,29.88999938964844,30.0,29.5,29.520000457763672,85703800.0,0.016666659097822834,-1.4390252979651839,4.111092273132063,79.79799439354952,80.8089174625167,-0.6645620776880747,-1.0856851826796579,-2.101112831723693,-4.249246138398288,51.483879862870054,0.6000003814697266,0.4223399525007565,0.9619994163513219,0.07557344980626368,1.8484253828963801,0.518786433078791,1.4052123996238528,-1.0228799200838203,88.17198126286986,18.679937961828415,0.44321298327252995,11,-0.5599994659423864,-0.8699989318847692,-2.387499332427982,-3.5299987792968786,0.09000015258788707,0,0.0033456133660663134,-2.466722616413738,29.399999618530273,-1.9142838458646205,29.46999931335449,-15.667344862661363,29.1200008392334,0.0033456133660663134
5222,2006-11-21,29.920000076293945,30.0,29.790000915527344,29.90999984741211,66446600.0,0.0010037031534999574,1.4705763556193832,0.02702772365016006,79.05760992220787,80.86950061830879,-0.6062523924200995,-1.0398344267672925,-2.0464231647439632,-4.216988046048414,52.20336118261063,0.20999908447265625,0.47399079238456565,0.910000133514405,-0.026060868909311807,1.8460611359381218,0.4419696323025484,1.3780306347262616,-0.9622501642944954,91.0112383630223,22.032181696242787,0.4680305012118575,11,-0.4200000762939453,-0.8999996185302734,-2.377499580383301,-3.5,-0.059999465942386365,1,0.00568182071726131,-1.4390252979651839,29.88999938964844,-2.466722616413738,29.399999618530273,-1.9142838458646205,29.46999931335449,0.00568182071726131
5223,2006-11-22,29.920000076293945,30.0,29.81999969482422,29.96999931335449,43907200.0,0.0,2.272714662227771,-4.999809269501839,80.74863910226127,80.87037949315713,-0.512819371347998,-0.9623742256392127,-1.9615985509485334,-4.160484087485052,52.919818533973896,0.18000030517578125,0.5165004219933991,0.8295001029968248,-0.12972029628422632,1.7887205022778758,0.3498899033562992,1.3091103026373503,-0.8788701572544504,90.80461534076834,21.080560345869003,0.47961019964052626,11,-0.38500022888183594,-0.8999996185302734,-2.2899999618530273,-3.5,-0.059999465942386365,2,0.002005329738950179,1.4705763556193832,29.920000076293945,-1.4390252979651839,29.88999938964844,-2.466722616413738,29.399999618530273,0.002005329738950179
5224,2006-11-24,29.76000022888184,29.84000015258789,29.63999938964844,29.65999984741211,20456700.0,-0.005347588469388986,-1.8571272870942754,-2.000038147554955,75.87941721387136,80.49484648832548,-0.30668725641321615,-0.7286845975096234,-1.7281676868459925,-3.9387485253257672,53.75154126860213,0.28000068664550426,0.5506770246452533,0.5990002632141156,-0.33807007584455206,1.5360706022727832,0.13046509368478354,1.0675354327434476,-0.642160703365505,66.666666666667,-3.9655131924004934,0.4685351695293331,11,-0.22500038146973012,-0.7399997711181676,-2.099999904632572,-3.314999580383308,0.049999237060546875,4,-0.004032286233551119,2.272714662227771,29.920000076293945,1.4705763556193832,29.920000076293945,-1.4390252979651839,29.88999938964844,-0.004032286233551119
5225,2006-11-27,29.479999542236328,29.739999771118164,29.32999992370605,29.690000534057614,72722100.0,-0.009408625150942429,1.645164862886031,-2.100001907341247,64.81480173286164,77.53284368588695,0.012222948223932661,-0.37829433657039857,-1.3932393611883995,-3.600089277030758,53.59390583978727,0.43000030517578836,0.564157680231439,0.26199960708618164,-0.6005204464394325,1.1245196606117958,-0.16926041967662542,0.6932596338489887,-0.2915871787613007,22.388000216356353,-47.88706487045318,0.4312600267628073,11,0.05500030517578125,-0.45999908447265625,-1.7799992561340332,-3.0299987792968786,0.15999984741211293,0,0.017299872347391165,-1.8571272870942754,29.76000022888184,2.272714662227771,29.920000076293945,1.4705763556193832,29.920000076293945,0.017299872347391165
5226,2006-11-28,29.38999938964844,29.420000076293945,29.1299991607666,29.34000015258789,52602300.0,-0.0030529224554072254,4.272714662227771,-0.23809048055878063,60.280344677604646,74.97140818043779,0.1212437138181528,-0.23248119698092395,-1.2462906322473728,-3.448484304343957,53.08664648219627,0.35000038146972656,0.547942943450213,0.1289995193481488,-0.6727065510755068,0.9307055897718044,-0.271853515863679,0.5298525545599766,0.610000610351559,29.88505495131922,-38.086660765235095,0.40085303521182847,11,0.1650009155273402,-0.3699989318847692,-1.5649991035461461,-2.9399986267089915,0.5400009155273402,1,0.021435899326256003,1.645164862886031,29.479999542236328,-1.8571272870942754,29.76000022888184,2.272714662227771,29.920000076293945,0.021435899326256003
5227,2006-11-29,29.56999969482422,29.78000068664551,29.43000030517578,29.440000534057614,58775100.0,0.006124542664644572,-3.6666836209199003,2.6000228885327314,62.88209425130349,73.45256021366129,-0.0060967877259585634,-0.36337959380490403,-1.3683332301576918,-3.5684011140528327,52.782243605863556,0.3900012969970703,0.5411165779548668,0.26599979400634766,-0.5028515616932268,1.034851149705922,-0.11842588384343955,0.6504254718561349,0.41260028839111484,50.57472524340595,-17.45848914055908,0.3844256778497881,11,-0.005000114440917969,-0.5499992370605469,-1.7449994087219238,-3.119998931884769,0.3899993896484375,2,0.013865399108674126,4.272714662227771,29.38999938964844,1.645164862886031,29.479999542236328,-1.8571272870942754,29.76000022888184,0.013865399108674126
5228,2006-11-30,29.36000061035156,29.56999969482422,29.32999992370605,29.420000076293945,53297400.0,-0.007101761469054613,-2.9999682110782615,-0.46153733292253185,52.2522615405366,70.19567373403038,0.26991040359334306,-0.11601105644122,-1.1119378086702874,-3.2925428356340163,52.14203062994645,0.23999977111816762,0.5041133115813317,0.02850065231323029,-0.7044606837653085,0.761461988391769,-0.3379800157260391,0.39498132035249967,0.6055473564147995,32.39452511114941,-32.438990573612095,0.3664806680392699,11,0.20499897003174183,-0.3400001525878871,-1.5050001144409144,-2.9099998474121094,0.2999992370605504,3,0.017029972398015403,-3.6666836209199003,29.56999969482422,4.272714662227771,29.38999938964844,1.645164862886031,29.479999542236328,0.017029972398015403
5229,2006-12-01,29.1200008392334,29.29999923706055,28.899999618530273,29.229999542236328,72257000.0,-0.008174378955344563,2.2000213624676075,1.8333280350954186,47.54100411018228,67.02824077159762,0.5085179083185167,0.1597444885905297,-0.8183472868403427,-2.980065937737148,51.48559438760471,0.4600009918212855,0.47929786398178464,-0.22899913787841797,-0.9210865518855798,0.4630882761287438,-0.5750428448819989,0.11704456912516292,0.8288361514129647,25.00010837194977,-36.54537068174419,0.34604370700358106,12,0.3299989700317383,-0.10000038146972656,-1.1200003623962402,-2.5950002670288086,1.5799999237060511,4,0.02541207931976297,-2.9999682110782615,29.36000061035156,-3.6666836209199003,29.56999969482422,4.272714662227771,29.38999938964844,0.02541207931976297
5230,2006-12-04,29.32999992370605,29.520000457763672,29.170000076293945,29.229999542236328,55123400.0,0.007211506813891377,-2.181831580590066,-0.909105096148812,49.606289752119345,63.67360692254983,0.3213371909727343,-0.0031614055291733223,-0.9634733940194629,-3.109563455779398,50.84883455779106,0.39999961853027344,0.4783717973059822,-0.04900007247925231,-0.6771767383345377,0.5791765933760331,-0.363088405406895,0.2650882604483904,0.5768835720556673,48.863611733647154,-9.162107339052106,0.3140883329276427,12,0.11999988555908558,-0.20499992370605113,-1.3499994277954066,-2.7599992752075195,1.8799991607666051,0,0.016365480514317188,2.2000213624676075,29.1200008392334,-2.9999682110782615,29.36000061035156,-3.6666836209199003,29.56999969482422,0.016365480514317188
5231,2006-12-05,29.1299991607666,29.399999618530273,29.03000068664551,29.36000061035156,45606000.0,-0.006818982729618006,1.3870939955330819,-2.300005722024117,48.09159360615243,60.232938442988115,0.4494602247552457,0.2315510586278151,-0.7089351664997565,-2.829885878712627,49.85275673632068,0.3699989318847621,0.4241625482930971,-0.26350078582763814,-0.8513879483177149,0.32438637666243864,-0.5574443670726765,0.030442795417400248,0.7366089799058599,26.136279894402264,-28.96843405132865,0.2939435812450383,12,0.32000064849853516,0.030000686645507812,-1.1049985885620117,-2.4999990463256836,2.030000686645508,1,0.017507732357532113,-2.181831580590066,29.32999992370605,2.2000213624676075,29.1200008392334,-2.9999682110782615,29.36000061035156,0.017507732357532113
5232,2006-12-06,28.989999771118164,29.1299991607666,28.8700008392334,29.10000038146973,48564100.0,-0.004806021067003452,2.058836729198456,0.47826050901011513,47.54714753966208,56.543883824921544,0.4958050675836354,0.39495001248347705,-0.5229601533084001,-2.6132486061339293,48.6132399867898,0.2599983215332031,0.38586680789588357,-0.40550012588500906,-0.9872750181119656,0.1762747663419475,-0.6963875719984856,-0.11461267977153256,0.8379440286686091,17.142732581110135,-39.91270712836673,0.2908874461134778,12,0.36500072479248047,0.28999996185302734,-0.8624992370605469,-2.2649993896484375,2.110000610351566,2,0.03242499280714406,1.3870939955330819,29.1299991607666,-2.181831580590066,29.32999992370605,2.2000213624676075,29.1200008392334,0.03242499280714406
5233,2006-12-07,28.85000038146973,29.06999969482422,28.809999465942386,28.959999084472656,46831100.0,-0.004829230450284827,-1.7368368217638555,0.9999826605631204,37.295096704193554,52.25673710162401,0.5230697390753605,0.5530668566590471,-0.34540112117964483,-2.4007988425747087,47.01193242713338,0.2600002288818324,0.2834021618796001,-0.5389995574951136,-1.1428083120502635,0.06480919706003618,-0.8409039347726903,-0.23709518021753695,0.9204668406838401,5.633923894209487,-47.70631399492976,0.30190437727757513,12,0.44499969482421875,0.43999958038329723,-0.6950001716613805,-1.9350004196167028,2.14999961853027,3,0.03847482455202589,2.058836729198456,28.989999771118164,1.3870939955330819,29.1299991607666,-2.181831580590066,29.32999992370605,0.03847482455202589
5234,2006-12-08,29.399999618530273,29.399999618530273,28.79999923706055,28.81999969482422,108854900.0,0.019064098086244874,1.068967104808809,-5.272788749978496,50.0,50.610648020194944,-0.09316294281281401,0.014855442120047968,-0.8493857317499902,-2.8849522722072294,45.35058056253741,0.600000381469723,0.18864749593586794,0.0039997100830078125,-0.5967505022457189,0.6047499224117345,-0.29637539608135555,0.30437481624737117,0.2936301831264032,83.33324503030552,29.30634392319157,0.3003751061643635,12,-0.10999965667724254,-0.1099996566772461,-1.1149992942810059,-2.2100000381469727,1.7100009918212855,4,0.008843545314808798,-1.7368368217638555,28.85000038146973,2.058836729198456,28.989999771118164,1.3870939955330819,29.1299991607666,0.008843545314808798
5235,2006-12-11,29.540000915527344,29.75,29.11000061035156,29.190000534057614,107712000.0,0.004761948939238314,-1.5098004016649813,0.6034490129469589,43.19069035638466,48.711797540059386,-0.2500538088194588,-0.1070043076303655,-0.9391849815764743,-2.9488432618067364,43.83600262813619,0.639999389648441,0.08758405341641406,0.12900094985961985,-0.4703283413217534,0.7283302410409931,-0.17066369573106854,0.42866559545030825,-0.7400016784667933,77.89485096592065,27.022693954943115,0.29966464559068723,12,-0.25000095367431285,-0.2350006103515625,-1.2475008964538574,-2.350001335144043,1.1799983978271449,0,0.03926878170143744,1.068967104808809,29.399999618530273,-1.7368368217638555,28.85000038146973,2.058836729198456,28.989999771118164,0.03926878170143744
5236,2006-12-12,29.43000030517578,29.6299991607666,29.21999931335449,29.559999465942386,68529400.0,-0.00372378493372838,2.0370522121831045,-0.3714257687969067,40.75471996879138,46.25320039755803,-0.14950433638162863,0.009799417575585778,-0.7795478698854694,-2.778885804373566,42.011734077004746,0.4099998474121129,-0.0035434585290197163,0.015000343322753906,-0.5836822737206653,0.6136829603661731,-0.28434096519895746,0.3143416518444653,-0.6300010681152308,66.3158486489958,19.673313496157306,0.29934130852170976,12,-0.1550006866455078,-0.10000038146972656,-1.137500286102295,-2.2400007247924805,1.3099994659423828,1,0.06048245874410774,-1.5098004016649813,29.540000915527344,1.068967104808809,29.399999618530273,-1.7368368217638555,28.85000038146973,0.06048245874410774
5237,2006-12-13,29.54999923706055,29.60000038146973,29.31999969482422,29.60000038146973,46002500.0,0.004077435631683057,10.199771123402774,0.3846266707748182,43.32128099529225,45.26086922586421,-0.3046789331482138,-0.08959006926686541,-0.8478148918162098,-2.8396971234221695,40.536150897025266,0.28000068664551137,-0.051098452231897795,0.11899929046631286,-0.475958261239537,0.7139568421721627,-0.1784794853866103,0.416478066319236,-0.7309999847412101,78.94730501893322,36.32573886891438,0.2974787758529244,12,-0.274999618530277,-0.21999931335449574,-1.2274994850158727,-2.3299999237060547,1.5400009155273402,2,0.054483947611489336,2.0370522121831045,29.43000030517578,-1.5098004016649813,29.540000915527344,1.068967104808809,29.399999618530273,0.054483947611489336
5238,2006-12-14,30.06999969482422,30.07999992370605,29.520000457763672,29.540000915527344,85866500.0,0.017597308669690337,1.0363645191047375,-10.59973297730307,54.95206947382145,46.08432093293523,-0.7972097943726446,-0.5636694340564787,-1.327349994144896,-3.30039806847525,39.276073295907544,0.5599994659423793,-0.06797862291621826,0.5914998054504395,-0.04887083751284038,1.2318704484137193,0.27131448396879776,0.9116851269320811,-1.2323804275512664,99.21873253771136,57.17509630317424,0.32018532148164014,12,-0.630000114440918,-0.6999998092651367,-1.7224998474121094,-2.8400001525878906,0.3800010681152308,3,0.03425343189553809,10.199771123402774,29.54999923706055,2.0370522121831045,29.43000030517578,-1.5098004016649813,29.540000915527344,0.03425343189553809
5239,2006-12-15,30.190000534057614,30.229999542236328,30.03000068664551,30.13999938964844,102783700.0,0.00399071634357373,2.076925334154911,0.09434199919386003,61.952881413621846,47.45616445087995,-0.8375465072350146,-0.6608457876537024,-1.4040119765575376,-3.3621946722792693,37.62670542052388,0.19999885559081676,-0.10500716858442516,0.6755005836486774,-0.03946647211880361,1.3904676394161584,0.3180170557649369,1.0329841115324179,-1.3026860405273375,96.42865657814487,49.7548322146869,0.3574835278837412,12,-0.6750011444091761,-0.6750011444091761,-1.6700005531311,-2.880001068115231,0.4099998474121165,4,0.026830058019661873,1.0363645191047375,30.06999969482422,10.199771123402774,29.54999923706055,2.0370522121831045,29.43000030517578,0.026830058019661873
5240,2006-12-18,29.88999938964844,30.26000022888184,29.78000068664551,30.190000534057614,56986800.0,-0.009937102984504342,1.181813452860334,-5.999885561702026,57.86163446566659,48.54172454638153,-0.5026105626947874,-0.33966782189633093,-1.0616525900331482,-2.99715930920517,35.611108130971274,0.4799995422363281,-0.10314410040345834,0.3509994506835987,-0.38083019523135064,1.082829096598548,-0.01491537227387596,0.7169142736410734,-0.9221237931958015,64.42302754649182,14.980061957960658,0.36591482295747413,12,-0.3599996566772461,-0.3599996566772461,-1.2549996376037633,-2.4949998855590856,0.6400012969970703,0,0.04081636820392953,2.076925334154911,30.190000534057614,1.0363645191047375,30.06999969482422,10.199771123402774,29.54999923706055,0.04081636820392953
5241,2006-12-19,29.989999771118164,30.170000076293945,29.53000068664551,29.709999084472656,53822100.0,0.0033456133660663134,-1.0000059604879366,-0.9333320617724509,56.77419394533792,49.56695192478996,-0.5227652164240801,-0.45512689115425076,-1.1124236436689827,-3.0369512375519285,32.6836899735418,0.639999389648434,-0.06422068294178018,0.4459998130798333,-0.2972051563029403,1.1892047824626069,0.07439732838844648,0.8176022977712201,-0.9187542040711882,71.27656336553477,21.06892056816489,0.3716024846913864,12,-0.4600000381469691,-0.4600000381469691,-1.2950000762939453,-2.5950002670288086,0.48999977111816406,1,0.024341432070944746,1.181813452860334,29.88999938964844,2.076925334154911,30.190000534057614,1.0363645191047375,30.06999969482422,0.024341432070944746
5242,2006-12-20,30.09000015258789,30.239999771118164,29.96999931335449,29.989999771118164,31202100.0,0.0033344575602842763,-2.857113663301445,0.3571433437101927,62.20734335190518,52.334979330091244,-0.5032427274718181,-0.5710144897100449,-1.1600505837592436,-3.0725166536665753,29.644129301116696,0.2700004577636754,-0.04075502150726251,0.537500190734864,-0.22738368048802826,1.3023840619577562,0.15505825512341787,0.9199421263463101,-0.9236542125941263,77.02700961149321,23.551325851891207,0.3824419356114461,12,-0.5600004196166957,-0.5600004196166957,-1.3600006103515625,-2.6650009155273438,0.7700004577636683,2,0.021601848296247672,-1.0000059604879366,29.989999771118164,1.181813452860334,29.88999938964844,2.076925334154911,30.190000534057614,0.021601848296247672
5243,2006-12-21,29.979999542236328,30.13999938964844,29.88999938964844,30.1299991607666,32270500.0,-0.003655719833623894,1.941175150624253,-1.4999904632932155,65.0349291247213,54.005527010615836,-0.24149035747447556,-0.48094678863659013,-0.993039245957867,-2.8969488741104534,26.35922502725373,0.25,0.0043974213801050155,0.42449960708618306,-0.3468961761656004,1.1958953903379665,0.03880171546029132,0.8101974987120748,-0.7261612591315192,61.6437175032002,4.377445532915395,0.38569789162589174,12,-0.2949991226196289,-0.44999980926513317,-1.25,-2.5550003051757812,0.5799999237060582,3,0.03702470404603497,-2.857113663301445,30.09000015258789,-1.0000059604879366,29.989999771118164,1.181813452860334,29.88999938964844,0.03702470404603497
5244,2006-12-22,29.63999938964844,29.86000061035156,29.6200008392334,29.82999992370605,37971700.0,-0.011340899192106013,-1.0869759920387798,1.2666734483678939,55.183931340635006,55.3381093421992,0.15213227331574686,-0.15852543296737664,-0.6207254943960017,-2.4976427933435446,23.56925056859617,0.3599987030029297,0.05972034336731369,0.09049949645996591,-0.6760504210400811,0.8570494139600129,-0.29277546229005935,0.4737744552099912,-0.3056681508814698,15.068324928800983,-41.47376690919442,0.3832749587500242,12,0.10000038146972301,-0.1099996566772461,-0.902499675750736,-2.215000152587894,0.5500011444091726,4,0.027327982117769434,1.941175150624253,29.979999542236328,-2.857113663301445,30.09000015258789,-1.0000059604879366,29.989999771118164,0.027327982117769434
5245,2006-12-26,29.989999771118164,30.0,29.399999618530273,29.53000068664551,37098300.0,0.011808380184783696,1.5000039736467745,-2.421041007880411,63.69426326000792,57.88694748566771,-0.14228582397904432,-0.49366952976989964,-0.9385147428249994,-2.7842628801728786,21.837609664385027,0.6000003814697266,0.17306655606245158,0.4149998664855943,-0.375376328832008,1.2053760618031966,0.019811768826791365,0.8101879641443972,0.2700004577636754,70.23810064441123,9.442989783394417,0.395188097658802,12,-0.19999980926513672,-0.4600000381469691,-1.119999885559082,-2.475000381469723,-0.3799991607666051,1,0.020340133878194555,-1.0869759920387798,29.63999938964844,1.941175150624253,29.979999542236328,-2.857113663301445,30.09000015258789,0.020340133878194555
5246,2006-12-27,30.020000457763672,30.1299991607666,29.90999984741211,29.989999771118164,31248400.0,0.001000356347931719,-1.3157757365858556,0.06521901381586635,66.99668575061628,60.51754801403705,-0.08917099267468842,-0.4996704884819607,-0.9378705932729083,-2.751342771514011,20.905184125392275,0.2199993133544922,0.215587070279863,0.4135004997253411,-0.395820756187522,1.2228217556382042,0.008839871768909546,0.8181611276817726,0.2227997589111368,73.80961031057987,7.183248693734797,0.40466062795643215,12,-0.1900005340576172,-0.4900007247924769,-1.0250005722045898,-2.505001068115231,-0.5100002288818324,2,0.016988681582446263,1.5000039736467745,29.989999771118164,-1.0869759920387798,29.63999938964844,1.941175150624253,29.979999542236328,0.016988681582446263
5247,2006-12-28,29.979999542236328,30.03000068664551,29.809999465942386,29.86000061035156,26690600.0,-0.001332475513570408,-1.0000000000000646,3.999872846334914,69.28322246214125,62.10989834607258,0.020383503532482194,-0.45047456453914947,-0.8667354389541728,-2.646897153720772,19.13517882673084,0.220001220703125,0.27314866524279324,0.35299959182739116,-0.4730269056424987,1.179026089297281,-0.06001365690755378,0.7660128405623361,0.24594466247559055,78.37839231080476,3.870137448159568,0.41301324873494577,12,-0.14999961853027344,-0.44999980926513317,-0.8049993515014648,-2.2699995040893555,-0.6099987030029297,3,0.01667778544477927,-1.3157757365858556,30.020000457763672,1.5000039736467745,29.989999771118164,-1.0869759920387798,29.63999938964844,0.01667778544477927
5248,2006-12-29,29.86000061035156,30.149999618530273,29.82999992370605,29.86000061035156,41739800.0,-0.0040026328791537,-9.666412359336377,0.0,59.19999877929966,61.80402249781456,0.12009018733494514,-0.3068274635787738,-0.7189337770203714,-2.464413123406178,17.739073113107217,0.3199996948242223,0.35022578975794616,0.2080006599426234,-0.6142580506478339,1.0302593705330807,-0.20312869535260702,0.6191300152378538,0.3494247026367283,61.3334655761714,-11.56036370669755,0.41112935529522876,12,-0.03000068664550426,-0.330000877380364,-0.600000381469723,-2.1500005722045863,-0.6000003814697195,4,0.033489617533809746,-1.0000000000000646,29.979999542236328,-1.3157757365858556,30.020000457763672,1.5000039736467745,29.989999771118164,0.033489617533809746
5249,2007-01-03,29.86000061035156,30.25,29.399999618530273,29.90999984741211,76935100.0,0.0,1.3287696287199853,-100.0,56.77964183939182,61.68380109489514,0.07639019667125524,-0.2619777452648506,-0.683143107810519,-2.402890384879104,17.671999570595254,0.8500003814697266,0.41665085211329966,0.1710006713867145,-0.6163173378073559,0.9583186805807848,-0.22265833321031892,0.5646596759837479,-0.4600009918212855,54.117739456293265,-17.394005186817324,0.3936590045970351,1,-0.03500080108642223,-0.330000877380364,-0.5825004577636683,-2.000000953674313,-0.8800010681152308,2,0.023442693947841375,-9.666412359336377,29.86000061035156,-1.0000000000000646,29.979999542236328,-1.3157757365858556,30.020000457763672,0.023442693947841375
5250,2007-01-04,29.809999465942386,29.96999931335449,29.440000534057614,29.70000076293945,45774500.0,-0.0016745192025159339,1.465119786376198,-2.2000076295109343,58.260833509555546,61.8489832686971,0.1272295008416826,-0.18358493417340682,-0.6017076750686385,-2.2913519849943675,17.138645024498118,0.529998779296875,0.40266347318891604,0.09699954986572479,-0.6733210563416954,0.8673201560731449,-0.2881607532379853,0.48215985296943487,-0.4099998474121129,48.23525451873169,-22.945058076200155,0.38516030310370986,1,0.015000343322750354,-0.2799997329711914,-0.5324993133544957,-1.899999618530277,-0.8699989318847727,3,0.012747436260419187,1.3287696287199853,29.86000061035156,-9.666412359336377,29.86000061035156,-1.0000000000000646,29.979999542236328,0.012747436260419187
5251,2007-01-05,29.63999938964844,29.75,29.45000076293945,29.6299991607666,44607200.0,-0.005702786962078599,1.608672576645938,0.09091224358865849,51.91489189013702,60.705377550722865,0.2708429508265482,0.028018651089691815,-0.40224539243035196,-2.0596994620330804,16.99330017646156,0.3599987030029368,0.34771488543837137,-0.09850053787231161,-0.8197647652639617,0.6227636895193385,-0.45913265156813665,0.26213157582351343,-0.23999977111816762,28.235254518731693,-40.229154637813735,0.36063211369582426,1,0.18500041961669567,-0.1099996566772461,-0.3624992370605504,-1.649999618530277,-0.6299991607666016,4,-0.0010121045855135957,1.465119786376198,29.809999465942386,1.3287696287199853,29.86000061035156,-9.666412359336377,29.86000061035156,-0.0010121045855135957
5252,2007-01-08,29.93000030517578,30.10000038146973,29.53000068664551,29.649999618530273,50220200.0,0.009784106663262016,-1.1923126299843676,27.999427808496634,46.698137821706595,58.667956294832344,-0.049439856750524314,-0.1981059993382459,-0.6533263697196681,-2.287332402864628,17.252680945284364,0.5699996948242188,0.3327102505984314,0.14450035095214986,-0.4885033103745151,0.7775040122788148,-0.1720014797111844,0.4610021816154841,-0.5130006790161126,62.35299397502496,-2.1294446236459805,0.31650183066333315,1,-0.10500049591064453,-0.4000005722045863,-0.6424999237060547,-1.6900005340576172,-0.5300006866455078,0,-0.014032745473153585,1.608672576645938,29.63999938964844,1.465119786376198,29.809999465942386,1.3287696287199853,29.86000061035156,-0.014032745473153585
5253,2007-01-09,29.959999084472656,30.18000030517578,29.729999542236328,30.0,44636600.0,0.001002297995021717,1.2499952316466079,-0.14286006226115625,44.334952227129975,57.46251417110956,-0.09227808235007018,-0.14828533992242043,-0.6442212758067924,-2.255592639851784,17.759805884276396,0.4500007629394531,0.31513052448462275,0.11899919509887624,-0.33913900681545783,0.5771373970132103,-0.11006990585828902,0.3480682960560415,-0.5263394508361827,65.88226054370632,5.216049681109723,0.22906910095716634,1,-0.13499927520751953,-0.4299993515014613,-0.6674990653991699,-1.7199993133544922,-0.5,1,-0.019692865930194148,-1.1923126299843676,29.93000030517578,1.608672576645938,29.63999938964844,1.465119786376198,29.809999465942386,-0.019692865930194148
5254,2007-01-10,29.65999984741211,29.88999938964844,29.43000030517578,29.79999923706055,55017400.0,-0.010013325975568144,1.8749970197648773,3.4999046347511853,44.33499388333793,55.31148424036846,0.2356362431422987,0.18149661477202983,-0.3090874920844442,-1.8962499302141147,17.419308567077803,0.529998779296875,0.2610515839217449,-0.19400005340576243,-0.612488606379646,0.2244884995681211,-0.4032443298927042,0.015244223081179342,0.5900001525878906,30.666605631510418,-28.30477095917119,0.20924427648694163,1,0.16499996185302734,-0.13000011444091442,-0.36749982833862305,-1.4200000762939453,-0.9200000762939453,2,-0.013486163876874402,1.2499952316466079,29.959999084472656,-1.1923126299843676,29.93000030517578,1.608672576645938,29.63999938964844,-0.013486163876874402
5255,2007-01-11,30.70000076293945,30.75,29.649999618530273,29.76000022888184,99464300.0,0.035064090386975666,1.115387366370844,-6.714318801089697,61.95286606123932,54.75105983043768,-0.7745073748932612,-0.8086015922531153,-1.3008221746166484,-2.8702573519217616,16.854211630244453,1.1000003814697266,0.23018841481605534,0.7880008697509737,0.24865969440625335,1.327342045095694,0.5183302820786118,1.0576714574233357,-1.2700004577636683,96.21217813484353,37.19464744195675,0.26967058767236035,1,-0.6250009536743129,-0.9250011444091761,-1.4650006294250453,-2.4600009918212855,-1.8700008392333984,3,-0.05602609700190886,1.8749970197648773,29.65999984741211,1.2499952316466079,29.959999084472656,-1.1923126299843676,29.93000030517578,-0.05602609700190886
5256,2007-01-12,31.209999084472656,31.38999938964844,30.63999938964844,30.649999618530273,103972500.0,0.016612322764137044,-1.586207236744779,0.5957437742349857,66.56802630108794,54.449371368098426,-1.2269830614570054,-1.2420921537838154,-1.7617581151594557,-3.3280307798357924,16.583511318252896,0.75,0.2745476514346734,1.2089992523193374,0.45845126917344814,1.9595472354652266,0.833725260746391,1.5842732438922837,-1.779998779296875,90.81630667066285,32.669174254771846,0.37527399157294516,1,-0.8149995803833008,-1.1149997711181605,-1.922499179840088,-2.969999313354492,-1.8599987030029261,4,-0.07273305405332076,1.115387366370844,30.70000076293945,1.8749970197648773,29.65999984741211,1.2499952316466079,29.959999084472656,-0.07273305405332076
5257,2007-01-16,31.15999984741211,31.45000076293945,31.03000068664551,31.26000022888184,62379600.0,-0.0016020262264416774,-1.3333421636828982,-0.17857228006717232,67.7710905668963,55.401714900053605,-1.1085769308932747,-1.1228609535875655,-1.6680687067449966,-3.230836352705829,16.32546191484747,0.4200000762939382,0.2620825710646173,1.0784999847412102,0.1975847660952219,1.9594152033871985,0.6380423754182161,1.5189575940642044,-1.6515995788574216,85.6435222867029,26.784566136514876,0.440457609322995,1,-0.7349996566772461,-1.0349998474121094,-1.8550000190734863,-2.9200000762939453,-1.7700004577636683,1,-0.06899870439854416,-1.586207236744779,31.209999084472656,1.115387366370844,30.70000076293945,1.8749970197648773,29.65999984741211,-0.06899870439854416
5258,2007-01-17,31.10000038146973,31.440000534057614,31.01000022888184,31.26000022888184,58519600.0,-0.0019255284414695373,-1.5294124246877703,1.5999923706345156,74.0131820420559,57.31655270034962,-0.954569034497851,-1.0347943713428975,-1.5673992762041458,-3.1155278814093172,15.189792727996759,0.43000030517577414,0.23752207401662773,0.9670004844665563,-0.024566185405824115,1.9585671543389367,0.4712171495303643,1.4627838194027483,-1.4751040832519564,82.67325236860574,17.520151345019315,0.49578333493619103,1,-0.6599998474121129,-0.9750003814697301,-1.7825002670288121,-2.7049999237060582,-2.2000007629394567,2,-0.05466240328255323,-1.3333421636828982,31.15999984741211,-1.586207236744779,31.209999084472656,1.115387366370844,30.70000076293945,-0.05466240328255323
5259,2007-01-18,31.0,31.3700008392334,30.79999923706055,31.149999618530273,56364300.0,-0.003215446310068648,-1.0727287859924746,0.9374985098824595,68.10036895929147,58.40983441698694,-0.755279612382008,-0.918069340672929,-1.4257629318679719,-2.961036829233173,13.576845346016187,0.570001602172848,0.2092754331656863,0.8265001296997063,-0.23833060436969333,1.891330863769106,0.29408476266500827,1.3589154967344044,-1.2655974338989253,74.99997350906375,10.056755911186244,0.5324153670346995,1,-0.5599994659423828,-0.875,-1.7074999809265137,-2.560000419616699,-1.9300003051757812,3,-0.04967744888797887,-1.5294124246877703,31.10000038146973,-1.3333421636828982,31.15999984741211,-1.586207236744779,31.209999084472656,-0.04967744888797887
5260,2007-01-19,31.11000061035156,31.11000061035156,30.690000534057614,30.729999542236328,75826900.0,0.0035484067855342527,1.210520503940211,-2.5333468967358588,68.9895567639127,60.30701940296201,-0.7392191957553997,-0.982349769010753,-1.4907013729319125,-3.0164716161819207,12.575982047151419,0.4200000762939453,0.23796993663410504,0.8755006790161097,-0.25848134095646813,2.0094826989886876,0.3085096690298208,1.4424916890023987,-1.27266215244018,58.02474368574446,-5.557469464444075,0.566991009986288,1,-0.6700000762939418,-0.8299999237060547,-1.8200006484985316,-2.5500001907348597,-3.2399997711181605,4,-0.07618131767071712,-1.0727287859924746,31.0,-1.5294124246877703,31.10000038146973,-1.3333421636828982,31.15999984741211,-0.07618131767071712
5261,2007-01-22,30.71999931335449,31.1200008392334,30.51000022888184,31.059999465942386,56143900.0,-0.01253620345051687,1.6521598513935842,-0.8947347287055433,61.49068212606628,61.95063543677976,-0.20105184924972264,-0.5637588324404774,-1.0627868624758996,-2.5753747673869434,12.093772584184123,0.610000610351559,0.2714792002214068,0.448999404907223,-0.698756451922371,1.596755261736817,-0.12487852350757578,1.0228773333220218,-0.7859011171414245,22.340315442818554,-37.74393487538704,0.5738779284147975,1,-0.27999877929687145,-0.38499927520751953,-1.4224991798400843,-2.144999504089352,-2.5499992370605433,0,-0.061523419006940694,1.210520503940211,31.11000061035156,-1.0727287859924746,31.0,-1.5294124246877703,31.10000038146973,-0.061523419006940694
5262,2007-01-23,30.739999771118164,30.959999084472656,30.520000457763672,30.6299991607666,49171200.0,0.0006510565823802938,-1.6666743731721132,-0.32353106171952334,64.10254685993657,64.14703484042494,-0.1051258929952219,-0.5613466715052624,-1.0474062023800847,-2.5452413604961883,11.453537117334553,0.4399986267089844,0.3114183613246979,0.4364998817443855,-0.7263873275277284,1.5993870910164993,-0.14494372289167146,1.0179434863804424,-0.7149474209015168,24.731125458378603,-33.74123394356147,0.5814436046360575,1,-0.2999992370605469,-0.3549995422363281,-1.4375,-2.1649999618530273,-2.6499996185302734,1,-0.04521793754059855,1.6521598513935842,30.71999931335449,1.210520503940211,31.11000061035156,-1.0727287859924746,31.0,-0.04521793754059855
5263,2007-01-24,31.09000015258789,31.29999923706055,30.649999618530273,30.78000068664551,58527800.0,0.01138582902003038,-1.280694005253572,2.8181613261200953,67.7233301086145,66.74573886545565,-0.310646749210683,-0.8684507174203802,-1.358196047253248,-2.840807277166924,11.216135088492697,0.649999618530277,0.39914119291623607,0.7310002326965339,-0.47213442431275965,1.9341348897058275,0.12943290419188713,1.3325675612011807,-0.979450897607876,67.44180372952914,8.070849922775452,0.601567328504646,1,-0.5399999618530273,-0.6649999618530273,-1.7875003814697266,-2.515000343322754,-3.329999923706051,2,-0.05467998567371968,-1.6666743731721132,30.739999771118164,1.6521598513935842,30.71999931335449,1.210520503940211,31.11000061035156,-0.05467998567371968
5264,2007-01-25,30.45000076293945,31.479999542236328,30.45000076293945,31.07999992370605,97378700.0,-0.020585377501040947,-2.2698417504034314,-2.0322588584191363,57.88179040866585,66.29339712628084,0.5064585736885618,-0.17355488507766736,-0.6946411735519042,-2.148903657943425,11.53672561980484,1.0299987792968786,0.4730873013691159,0.05050077438353995,-1.1042875218644994,1.2052890706315793,-0.526893373740478,0.6278949225075579,-0.25908441748186917,0.0,-58.26880457128652,0.5773941481240191,1,0.514999389648441,-0.010001182556148791,-1.0450010299682582,-1.805001258850094,-2.900001525878899,3,-0.05090315617645813,-1.280694005253572,31.09000015258789,-1.6666743731721132,30.739999771118164,1.6521598513935842,30.71999931335449,-0.05090315617645813
5265,2007-01-26,30.60000038146973,31.229999542236328,30.60000038146973,31.21999931335449,96103700.0,0.004926095723217339,-1.0322588584191248,0.9841265996772528,61.88120331066702,65.77263901623407,0.38083055490136175,-0.2904006112098969,-0.8182118631236612,-2.244003173936118,12.428915140498734,0.7799987792968786,0.5619296636137818,0.1700003623962445,-0.971393152079532,1.311393876872021,-0.40069639484164554,0.7406971196341345,-0.30595738026984876,14.563087019644502,-45.54238702686702,0.5706967572378884,1,0.3649997711181605,-0.16000080108642933,-1.0850009918212926,-1.8000001907348668,-2.770000457763679,4,-0.05000002181607899,-2.2698417504034314,30.45000076293945,-1.280694005253572,31.09000015258789,-1.6666743731721132,30.739999771118164,-0.05000002181607899
5266,2007-01-29,30.53000068664551,30.78000068664551,30.34000015258789,30.649999618530273,57605900.0,-0.002287571697764057,1.315785775234629,0.1935469977665489,57.85341268307688,64.67067480692079,0.3846820879225774,-0.18997400420614596,-0.7255979256450225,-2.12118845577632,12.849646940837061,0.44000053405762074,0.6819832201619178,0.07450065612793466,-1.0510024096194996,1.200003721875369,-0.48825087674578427,0.6372521890016536,0.9499988555908168,16.666722437124697,-41.371789413845,0.5627515328737173,1,0.379999160766598,-0.09000110626221058,-1.0000009536743164,-1.6900005340576207,-2.9200000762939524,0,-0.08712740869919644,-1.0322588584191248,30.60000038146973,-2.2698417504034314,30.45000076293945,-1.280694005253572,31.09000015258789,-0.08712740869919644
5267,2007-01-30,30.479999542236328,30.63999938964844,30.13999938964844,30.56999969482422,61900400.0,-0.0016377708249136758,3.3478347403511504,0.7500079473567314,56.77083902474882,62.754858916108894,0.36663715393216023,-0.1060296841589583,-0.6492287219660113,-2.01445441680184,13.387000825522813,0.5,0.6709155835399834,-0.0005004882812507105,-1.1035198829670065,1.1025189064045051,-0.5520101856241304,0.551009209061629,0.9772000122070317,25.37314282623467,-30.364800860611545,0.5515096973428786,1,0.3299999237060547,-0.039999961853027344,-0.9499998092651332,-1.6399993896484375,-3.1599998474121094,1,-0.07578738519144013,1.315785775234629,30.53000068664551,-1.0322588584191248,30.60000038146973,-2.2698417504034314,30.45000076293945,-0.07578738519144013
5268,2007-01-31,30.86000061035156,31.10000038146973,30.35000038146973,30.40999984741211,73968400.0,0.012467226831439415,-1.6315803563063331,-4.999999999999961,65.3061244349725,62.444387302295674,-0.056980127751263154,-0.429281492243792,-0.9943563034293383,-2.33493693912796,13.978012664225027,0.75,0.6029643682504187,0.3295005798339794,-0.7453895872523297,1.4043907469202885,-0.20794450370917517,0.866945663377134,0.5445109375000037,53.73142826234827,-4.96397856074973,0.5374450835431547,1,-0.050001144409176135,-0.42000102996825817,-1.330000877380364,-2.0200004577636683,-3.569999694824215,2,-0.08976022044648013,3.3478347403511504,30.479999542236328,1.315785775234629,30.53000068664551,-1.0322588584191248,30.60000038146973,-0.08976022044648013
5269,2007-02-01,30.559999465942386,30.940000534057614,30.3700008392334,30.84000015258789,55355800.0,-0.009721358991436335,1.3749915560341777,-0.6222226931717005,47.79872327689476,60.08985024818257,0.19449667197796927,-0.07815643740260825,-0.6735319193212668,-1.973683405274155,14.625235849848464,0.5699996948242152,0.5223132741089387,-0.005500507354732065,-1.0330062213125153,1.0220052066030512,-0.5192533643336255,0.5082523496241613,0.79393159558105,38.5321116971202,-14.780787583796226,0.5137528569788918,2,0.24999999999999645,-0.11999988555908558,-0.952499389648441,-1.7199993133544957,-3.1199989318847727,3,-0.09162301328509537,-1.6315803563063331,30.86000061035156,3.3478347403511504,30.479999542236328,1.315785775234629,30.53000068664551,-0.09162301328509537
5270,2007-02-02,30.190000534057614,30.84000015258789,30.1299991607666,30.81999969482422,60401700.0,-0.012107295103100935,1.119405704395157,2.2499914850716687,33.22372363045908,56.949077082003996,0.4696592556579908,0.3391598012066446,-0.28432319292005914,-1.5466761798291948,15.111257039248354,0.7100009918212891,0.41292737770551824,-0.3944994926452665,-1.376216220433676,0.5872172351431431,-0.8853578565394713,0.09635887124893827,1.1153732605908218,6.18570080226483,-40.63246051847903,0.49085836389420473,2,0.6149988174438512,0.24999904632568715,-0.5550007820129359,-1.350000381469723,-3.470001220703125,4,-0.08744621564411215,1.3749915560341777,30.559999465942386,-1.6315803563063331,30.86000061035156,3.3478347403511504,30.479999542236328,-0.08744621564411215
5271,2007-02-05,29.61000061035156,30.020000457763672,29.40999984741211,29.96999931335449,99102100.0,-0.019211656622918905,1.6521708483121664,0.571427273910763,28.29134855292756,52.97005504789188,0.9785528333516851,0.9663419109493177,0.29274636590434255,-0.9174116819453388,15.713446958373156,0.7800006866455043,0.31670760345060955,-0.9729994773864767,-1.9608647353440354,0.014865780571081899,-1.466932106365256,-0.4790668484076974,1.6248507062639668,11.834360931191902,-28.830383054410476,0.4939326289787788,2,0.8349990844726598,0.8299989700317418,0.04999923706055043,-0.7100000381469691,-2.2100009918212855,0,-0.060114848022773226,1.119405704395157,30.190000534057614,1.3749915560341777,30.559999465942386,-1.6315803563063331,30.86000061035156,-0.060114848022773226
5272,2007-02-06,29.51000022888184,29.75,29.21999931335449,29.59000015258789,79281100.0,-0.003377250233313367,1.6500059604701796,0.2222228109121829,27.977864215964473,48.55389217093077,0.9898194524641113,1.0891024629511392,0.38762679177788684,-0.7685474302341326,16.58660025594707,0.5300006866455114,0.19519360817082188,-1.051999855041501,-2.113430803317666,0.009431093234663734,-1.5827153291795817,-0.5212843809034204,1.578862970197413,15.42557184917377,-19.102281523818235,0.5307154741380816,2,0.8399991989135707,0.8399991989135707,0.16999959945678356,-0.35999965667724965,-2.229999542236328,1,-0.06438494082662616,1.6521708483121664,29.61000061035156,1.119405704395157,30.190000534057614,1.3749915560341777,30.559999465942386,-0.06438494082662616
5273,2007-02-07,29.3700008392334,29.70000076293945,29.25,29.63999938964844,65145500.0,-0.004744133804222117,1.307688545675981,3.3749850988247894,27.67126537569773,45.197167167267644,0.9612664250095584,1.2465453598228962,0.5207738582976305,-0.5808005295577914,17.320740133204445,0.4500007629394496,0.11196954449130203,-1.162499332427977,-2.322587484689649,-0.002411180166305371,-1.742543408558813,-0.5824552562971412,1.5319759712733791,8.72101275704852,-19.832814884627794,0.5800440761308359,2,0.8549985885620117,0.9799985885620117,0.3099989891052246,-0.2200002670288086,-2.0400009155273473,2,-0.0697991517137011,1.6500059604701796,29.51000022888184,1.6521708483121664,29.61000061035156,1.119405704395157,30.190000534057614,-0.0697991517137011
5274,2007-02-08,29.26000022888184,29.79999923706055,29.20000076293945,29.239999771118164,48749000.0,-0.0037453390265014264,-11.000152590218256,-0.07407616719767814,24.657552858329225,41.06120600589678,0.988684457373985,1.3966494453748304,0.6276607112153414,-0.4287958223426571,18.387626258932922,0.5999984741211009,0.007619787074226281,-1.2524999618530224,-2.4873083449126128,-0.017691578793431972,-1.8699041533828158,-0.635095770323229,1.4737788319097085,3.658505382447229,-20.293044075743435,0.6174041915297946,2,0.8900003433227504,1.0799999237060511,0.41999959945678356,-0.10999965667724965,-1.4300003051757884,3,-0.06732738543897743,1.307688545675981,29.3700008392334,1.6500059604701796,29.51000022888184,1.6521708483121664,29.61000061035156,-0.06732738543897743
5275,2007-02-09,28.979999542236328,29.399999618530273,28.93000030517578,29.35000038146973,69823100.0,-0.009569401382612752,1.0,-18.49961853900128,25.423751644009414,37.457910334889284,1.1339709559585351,1.624472545997481,0.9102564490954776,-0.11629571992421361,18.325383371786554,0.4699993133544922,-0.16369276714445036,-1.4465005874633796,-2.853853634238021,-0.03914754068873805,-2.150177110850702,-0.7428240640760571,1.5697261228129697,4.587085326716526,-18.759929167928917,0.7036765233873212,2,1.0350008010864258,1.2250003814697266,0.6975002288818359,0.17000102996826172,-1.1399993896484375,4,-0.053140063233412915,-11.000152590218256,29.26000022888184,1.307688545675981,29.3700008392334,1.6500059604701796,29.51000022888184,-0.053140063233412915
5276,2007-02-12,28.940000534057614,29.09000015258789,28.82999992370605,28.88999938964844,52774400.0,-0.00138022804729232,-2.058824849375538,-0.13513792161328347,24.719121591285372,33.89660839783779,1.0333807739991911,1.5659778131458886,0.9553406386920074,-0.04274192737006999,17.38731469079807,0.2600002288818395,-0.2637480553386098,-1.3729996681213414,-2.877114592799092,0.13111525655640932,-2.125057130460217,-0.6209422057824661,1.3829635806093918,11.340277135986106,-11.342903099650492,0.7520574623388756,2,1.024999618530277,1.2149991989135778,0.7374992370605504,0.2100000381469762,-0.42000007629394176,0,-0.0767104761484213,1.0,28.979999542236328,-11.000152590218256,29.26000022888184,1.307688545675981,29.3700008392334,-0.0767104761484213
5277,2007-02-13,29.01000022888184,29.20000076293945,28.959999084472656,29.040000915527344,50348100.0,0.002418786922337768,-2.6922490060006203,-0.6000000000000142,18.292690727554728,28.672893541458034,0.819066695872845,1.3983404898782048,0.885541537644162,-0.07955683374784073,16.22633735009627,0.26000022888183594,-0.40358695018322877,-1.1954999923706033,-2.751168318537527,0.3601683337963202,-1.973334155454065,-0.4176658292871416,1.074089615231415,18.556745628334774,1.471811467228541,0.7778341630834618,2,0.8749999999999929,1.144999504089352,0.6674995422363246,0.14000034332275035,-0.7399997711181676,1,-0.05549812470351789,-2.058824849375538,28.940000534057614,1.0,28.979999542236328,-11.000152590218256,29.26000022888184,-0.05549812470351789
5278,2007-02-14,29.399999618530273,29.690000534057614,29.149999618530273,29.170000076293945,55588600.0,0.013443618978677518,-2.999999999999974,-7.666475936169768,32.673252368605546,26.992285662759237,0.22371247764581526,0.9217076010112777,0.5070486384789703,-0.4388761917166626,14.673208353745803,0.6800003051757741,-0.5174923916266465,-0.7205005645751967,-2.2560233985305906,0.8150222693801972,-1.488261981552892,0.04726085240249844,0.48343583831782766,58.762896733712246,37.88443368290454,0.7677614169776966,2,0.4350004196166992,0.755000114440918,0.2775001525878906,-0.2499990463256836,-1.3799991607666016,2,-0.07210880814258802,-2.6922490060006203,29.01000022888184,-2.058824849375538,28.940000534057614,1.0,28.979999542236328,-0.07210880814258802
5279,2007-02-15,29.459999084472656,29.649999618530273,29.21999931335449,29.57999992370605,63858100.0,0.002040798187785242,2.3076917433885025,-0.5217438176902637,30.61222636201856,26.70211929959918,-0.009757291151196057,0.7804327900724886,0.46722719464887064,-0.4630644496648415,13.567647881243916,0.4300003051757848,-0.6312853843112833,-0.5835010528564446,-2.087450653564261,0.9204485478513718,-1.335475853210351,0.1684737474974618,0.254886687072716,73.25566437785035,49.44770035056135,0.7519748003539078,2,-0.03499889373779297,0.6950006484985352,0.2175006866455078,-0.3099985122680664,-1.2399997711181676,3,-0.07230139942160607,-2.999999999999974,29.399999618530273,-2.6922490060006203,29.01000022888184,-2.058824849375538,28.940000534057614,-0.07230139942160607
5280,2007-02-16,28.739999771118164,28.940000534057614,28.649999618530273,28.90999984741211,109340300.0,-0.024439895985400084,1.5217311982220776,1.41665739489792,25.069626191561525,26.344150148336286,0.5396825302864237,1.384771780055825,1.1926841683775606,0.29275498529653277,13.034785735436586,0.8099994659423828,-0.8475701678993701,-1.1850003242492662,-2.7084797666224496,0.3384791181239173,-1.946740045435856,-0.4232606030626762,0.9500007629394496,8.65385320764409,-15.394113989445806,0.7617397211865915,2,0.4849996566772461,1.3249998092651367,0.9375,0.4100008010864258,-1.0200004577636754,4,-0.031663182138456536,2.3076917433885025,29.459999084472656,-2.999999999999974,29.399999618530273,-2.6922490060006203,29.01000022888184,-0.031663182138456536
5281,2007-02-20,28.82999992370605,28.86000061035156,28.46999931335449,28.6299991607666,53978200.0,0.0031315293425413504,1.9999853282080693,-1.1764745481268515,27.272727272727195,26.265801599087695,0.36587986018254526,1.207844460355318,1.1157476197497154,0.23483146601365235,13.008714375999336,0.3900012969970703,-0.9729779094416529,-1.0005002021789586,-2.5505832144572196,0.5495828100993023,-1.7755417083180873,-0.22545869603982993,0.8199996948242223,29.50821722490432,5.39539408719623,0.7750415061391304,2,0.3049993515014684,1.144999504089359,1.094999790191654,0.5650005340576207,-1.19000053405761,1,-0.034339222120639445,1.5217311982220776,28.739999771118164,2.3076917433885025,29.459999084472656,-2.999999999999974,29.399999618530273,-0.034339222120639445
5282,2007-02-21,29.35000038146973,29.38999938964844,28.739999771118164,28.75,68604900.0,0.01803678318209423,-1.0967701248081232,2.999990463293287,29.97346406518392,26.52160145347505,-0.2002631725619075,0.6096251953779692,0.6196358491890486,-0.25373472001483677,12.596964812680215,0.649999618530277,-1.0146158932192435,-0.4109997749328578,-1.9132915591270496,1.091292009261334,-1.1621456670299537,0.34014611716423815,0.06399917602538707,72.13116291867883,49.62653975226293,0.7511458920970959,2,-0.21500110626221058,0.62499904632568,0.8949990272521937,0.46999931335448863,-1.6000003814697301,2,-0.02827938374508787,1.9999853282080693,28.82999992370605,1.5217311982220776,28.739999771118164,2.3076917433885025,29.459999084472656,-0.02827938374508787
5283,2007-02-22,29.38999938964844,29.540000915527344,29.15999984741211,29.309999465942386,57754400.0,0.0013628281996196367,-1.000010038699148,0.13333312140584141,33.3333152198426,27.48557504919876,-0.2649940108523907,0.4592839889370417,0.6089961424412458,-0.2655798492807797,11.476898078453452,0.3800010681152344,-0.9834016229854186,-0.2860007286071742,-1.65844252662108,1.0864410694067317,-0.9722216276141253,0.400220170399777,-0.9200000762939524,77.96608799663827,55.11402989254236,0.6862208990069522,2,-0.3099994659423899,0.5850000381469691,0.8850007057189906,0.4950008392333949,-1.5199985504150426,3,-0.03810816451664334,-1.0967701248081232,29.35000038146973,1.9999853282080693,28.82999992370605,1.5217311982220776,28.739999771118164,-0.03810816451664334
5284,2007-02-23,28.899999618530273,29.28000068664551,28.88999938964844,29.21999931335449,63787100.0,-0.016672330088266407,-1.2941242468781684,-3.9999999999999556,32.231378903762476,28.241978078060214,0.18837951237103567,0.8719109419949902,1.1055358680254983,0.2506490002918831,10.95957141274902,0.5,-0.9554604456375593,-0.6985004425048835,-2.0619371160126896,0.6649362310029225,-1.3802187792587866,-0.01678210575098049,-0.40860027313232905,40.18688423480694,14.59764706209468,0.6817183367539038,2,0.1800003051757777,1.0749998092651367,1.3825006484985352,1.1050004959106445,-1.1599998474121094,4,-0.030449798352327972,-1.000010038699148,29.38999938964844,-1.0967701248081232,29.35000038146973,1.9999853282080693,28.82999992370605,-0.030449798352327972
5285,2007-02-26,29.06999969482422,29.09000015258789,28.81999969482422,28.959999084472656,63481900.0,0.005882355658750393,2.5999694827323125,-0.34375223517631454,41.61488586108575,30.119285219149145,0.03630654911455622,0.6128300463640528,0.9396726508643667,0.10893117264181029,10.455896675870562,0.2700004577636719,-0.9114069030910237,-0.4520003318786614,-1.7489053572420872,0.8449046934847644,-1.100452844560376,0.19645218080305327,-0.557628318023685,56.07471804259991,27.558131210960873,0.6484525126817134,2,0.010000228881832385,0.9049997329711914,1.2125005722045898,0.9450006484985316,-1.1999988555908203,0,-0.029239779511283204,-1.2941242468781684,28.899999618530273,-1.000010038699148,29.38999938964844,-1.0967701248081232,29.35000038146973,-0.029239779511283204
5286,2007-02-27,27.8700008392334,28.96999931335449,27.790000915527344,28.709999084472656,87143300.0,-0.04127963082863306,-1.360001296999537,-7.63630531280344,31.018507480610836,31.533264858377603,1.1941409986743388,1.6899766320057488,2.1334957581142895,1.330361793904494,11.074818480207764,1.279998779296875,-0.8757779266076398,-1.5189991950988784,-2.9218968421441573,-0.1161015480535994,-2.220448018621518,-0.8175503715762389,1.6700000762939453,4.571424211774554,-24.54353343674663,0.7014488235226386,2,0.869999885559082,1.7649993896484375,2.489999771118164,2.144999504089352,0.6299991607666016,1,-0.005382185911804838,2.5999694827323125,29.06999969482422,-1.2941242468781684,28.899999618530273,-1.000010038699148,29.38999938964844,-0.005382185911804838
5287,2007-02-28,28.170000076293945,28.25,27.920000076293945,27.95000076293945,86333300.0,0.010764234948935858,-1.3571365317674948,-0.2619044915883521,36.60712156974946,31.970361436282477,0.8520603558218269,1.273328973830548,1.8268109434076436,1.0535967078203186,12.185234958964953,0.37999916076660156,-0.8198407130468937,-1.1034999847412124,-2.5085626117943747,0.30156264231194996,-1.8060312982677935,-0.4009686712146312,1.3350008392333983,21.714237758091517,-9.56813604034858,0.7025313135265812,2,0.5500001907348633,1.4650001525878906,2.2175002098083496,1.860000610351559,0.3799991607666051,2,-0.018814365822154122,-1.360001296999537,27.8700008392334,2.5999694827323125,29.06999969482422,-1.2941242468781684,28.899999618530273,-0.018814365822154122
5288,2007-03-01,28.09000015258789,28.32999992370605,27.729999542236328,27.81999969482422,80175700.0,-0.002839897887447207,-1.6666638409697634,1.2272786384955976,36.853917076961395,32.66388262683168,0.8120955708980766,1.1965129794691407,1.8822941075074553,1.147500194639747,12.555193187382876,0.600000381469723,-0.7585483988350852,-1.0449998855590827,-2.3327966655989485,0.242796894480783,-1.6888982755790174,-0.4011014955391481,1.3807007629394548,23.22582868084169,-11.073627937820643,0.6438983900199332,3,0.5450000762939453,1.5149993896484375,2.322500228881836,1.9650001525878906,0.4799995422363281,3,-0.012103956950550887,-1.3571365317674948,28.170000076293945,-1.360001296999537,27.8700008392334,2.5999694827323125,29.06999969482422,-0.012103956950550887
5289,2007-03-02,27.76000022888184,28.15999984741211,27.76000022888184,28.020000457763672,63254700.0,-0.011747950228318094,-2.076917433884809,-0.9629621780471477,36.44443483704659,33.9277502541078,0.9784897100414689,1.3765657163314593,2.1795685836018137,1.4899452500039843,12.945144418171568,0.3999996185302699,-0.6931476080076244,-1.2349998474121051,-2.478551544991067,0.008551850166856667,-1.8567756962015842,-0.613223998622626,1.6410726317138646,2.205931851586165,-34.37093325237212,0.6217758487894801,3,0.8749999999999964,1.8449993133544886,2.727499961853024,2.2950000762939418,0.639999389648434,4,0.003962557977110981,-1.6666638409697634,28.09000015258789,-1.3571365317674948,28.170000076293945,-1.360001296999537,27.8700008392334,0.003962557977110981
5290,2007-03-05,27.54999923706055,27.90999984741211,27.40999984741211,27.489999771118164,56454300.0,-0.007564877164619066,-3.545468732389482,-0.2307669735539177,35.1177472193327,34.799419137063964,1.1196841399974176,1.4531471270781857,2.3634005833243314,1.7120949186494734,14.066052206273639,0.5,-0.7303125204504077,-1.3130007743835428,-2.582648044549721,-0.0433535042173645,-1.9478244094666337,-0.6781771393004519,1.7842306908007792,8.974322921570291,-29.52269937722339,0.6348236350830893,3,0.9250011444091761,1.7700004577636683,3.1525006294250453,2.5200004577636683,0.5600013732910085,0,0.0068965713001554185,-2.076917433884809,27.76000022888184,-1.6666638409697634,28.09000015258789,-1.3571365317674948,28.170000076293945,0.0068965713001554185
5291,2007-03-06,27.82999992370605,27.940000534057614,27.649999618530273,27.79999923706055,49361800.0,0.01016336458800482,1.3199896241026368,0.5000158947132702,37.90982613413036,35.68123714472468,0.7631716920086475,1.0887780356523784,2.0567211846866336,1.448389531600288,14.964790226132424,0.3900012969970632,-0.7683384649563472,-0.944000053405766,-2.2423941278659036,0.3543940210543717,-1.593197090635833,-0.29480301617569893,1.3887761993283263,45.652178420010365,4.441467171220772,0.6491970372300687,3,0.6450004577636754,1.4250001907348668,2.8724999427795446,2.3099994659423864,0.7100009918212926,1,0.0014373307810637836,-3.545468732389482,27.54999923706055,-2.076917433884809,27.76000022888184,-1.6666638409697634,28.09000015258789,0.0014373307810637836
5292,2007-03-07,27.61000061035156,27.899999618530273,27.54999923706055,27.76000022888184,52044700.0,-0.007905113688738918,-1.5925727081994498,-4.999872846336217,30.997875997967057,35.42174389784962,0.7938807792800766,1.2217768998307754,2.2437115131509167,1.6840492873468662,15.640172007874131,0.350000381469723,-0.7227244413223772,-1.0689993858337452,-2.4177124018144234,0.27971363014693296,-1.7433558938240843,-0.3946428778434061,1.500248936145482,21.739211560190018,-16.538634255653324,0.6743565079903383,3,0.7349996566772496,1.644999504089359,3.064999103546146,2.5299987792968786,1.0,2,0.032234674754580084,1.3199896241026368,27.82999992370605,-3.545468732389482,27.54999923706055,-2.076917433884809,27.76000022888184,0.032234674754580084
5293,2007-03-08,27.31999969482422,27.85000038146973,26.60000038146973,27.71999931335449,72175200.0,-0.010503473709399858,2.787868716964624,2.666670905229813,28.340081127976916,34.98937747831789,0.8486140175158638,1.423295392086409,2.500199225047787,1.990578358211522,16.69410333974337,1.25,-0.7024000191707884,-1.256500244140625,-2.692844413196717,0.17984392491546686,-1.974672328668671,-0.5383281596125791,1.6882348697277259,46.15381793861991,11.792312817444781,0.718172084528045,3,0.5250005722045898,1.5300006866455114,3.304999828338623,2.8199996948242188,1.4099998474121094,3,0.045021945679939224,-1.5925727081994498,27.61000061035156,1.3199896241026368,27.82999992370605,-3.545468732389482,27.54999923706055,0.045021945679939224
5294,2007-03-09,27.290000915527344,27.479999542236328,27.03000068664551,27.420000076293945,80125000.0,-0.001098051963102975,2.600018310686546,0.32499821185895433,32.9411822784344,34.02563263580108,0.6998099498017183,1.3682925685905083,2.5066061407103817,2.026241012955875,18.03149663025555,0.44999885559081676,-0.737965419160652,-1.187999057769776,-2.695420274576101,0.3194221590365487,-1.9417096661729367,-0.4342884493666155,1.5255749143780228,51.492571304939474,13.305884803566357,0.7537106084031621,3,0.4949989318847656,1.4799995422363281,3.334998607635498,2.8499984741210938,1.5599994659423864,4,0.046903581398144434,2.787868716964624,27.31999969482422,-1.5925727081994498,27.61000061035156,1.3199896241026368,27.82999992370605,0.046903581398144434
5295,2007-03-12,27.440000534057614,27.479999542236328,27.1299991607666,27.18000030517578,36516400.0,0.005496504708613736,1.058836399131591,-2.00001467200725,33.87470792324574,34.34298824053829,0.32886303293773267,1.1562880498938135,2.3229879694142426,1.880439914447134,18.970230662612224,0.35000038146972656,-0.8058311587670097,-0.96099948883057,-2.5169979575455876,0.5949989798844477,-1.7389987231880788,-0.18300025447306112,1.1983292599729012,62.68657141311723,22.435399604497356,0.7779992343575086,3,0.02499961853027699,1.279999732971195,3.184998989105228,2.699998855590824,1.1599998474121165,0,0.0349853886949143,2.600018310686546,27.290000915527344,2.787868716964624,27.31999969482422,-1.5925727081994498,27.61000061035156,0.0349853886949143
5296,2007-03-13,26.71999931335449,27.399999618530273,26.709999084472656,27.25,75169500.0,-0.026239111030974094,-1.5090876303496683,-2.0384623849173287,20.842549369052037,32.59136910712746,0.9706563710037521,1.7933929487821523,2.999343858760877,2.599218136722939,19.923993330529367,0.7300014495849574,-0.8591271931996971,-1.5700006484985387,-3.273816485345016,0.13381518834793837,-2.4219085669217755,-0.7180927300753019,1.7552641276711647,9.230692485334894,-25.87303358192633,0.8519079184232385,3,0.745000839233402,1.5900011062622106,3.902500152587894,3.420000076293949,1.970001220703125,1,0.05202100796096798,1.058836399131591,27.440000534057614,2.600018310686546,27.290000915527344,2.787868716964624,27.31999969482422,0.05202100796096798
5297,2007-03-14,27.399999618530273,27.399999618530273,26.729999542236328,26.81999969482422,75730300.0,0.02544911387164306,1.3103453945745789,-1.0943380609127118,30.679612441543398,31.905335258747687,0.18991687012163894,1.0399076199191128,2.283989559359455,1.9220962607414336,21.198775786373503,0.6800003051757848,-0.9680454152230951,-0.8095003128051772,-2.5221953301327282,0.9031947045223738,-1.665847821468951,0.046847195858596535,0.9252427777309045,63.99993896484346,32.90037168070559,0.856347508663775,3,-0.01999950408935547,0.8000001907348668,3.0425000190734863,2.739999771118164,1.6200008392333984,2,0.041605887330965485,-1.5090876303496683,26.71999931335449,1.058836399131591,27.440000534057614,2.600018310686546,27.290000915527344,0.041605887330965485
5298,2007-03-15,27.28000068664551,27.46999931335449,27.20000076293945,27.31999969482422,51757100.0,-0.0043795231224604825,-1.7000009536796774,-0.06896381627625692,33.05440015067258,31.528664738039463,0.20443254316494475,1.0465977042825045,2.3703796922693137,2.0430276855876954,23.563663885354767,0.26999855041503906,-0.9293882671208245,-0.823499298095701,-2.487688661271271,0.840690065079869,-1.6555939796834842,0.00859538349208222,0.9072223484323523,74.02613809195938,42.255318907760035,0.8320946815877844,3,-0.01000022888183949,0.9199991226196289,3.069998741149899,2.859998703002926,1.5,3,0.04875366166530659,1.3103453945745789,27.399999618530273,-1.5090876303496683,26.71999931335449,1.058836399131591,27.440000534057614,0.04875366166530659
5299,2007-03-16,27.32999992370605,27.479999542236328,27.20000076293945,27.35000038146973,65055300.0,0.0018328165616585679,1.0000000000000253,0.5000238424493184,31.33046630601649,31.107855747670996,0.09725016206436976,0.873634079225674,2.2866597111077773,1.997933588362688,26.046280058153137,0.27999877929687855,-0.9421980619177219,-0.6670001029968304,-2.235547358397092,0.9015471524034311,-1.4512737306969612,0.11727352470330032,0.7302452990831618,80.51954164210187,49.682247445287814,0.7842736277001311,3,-0.05999946594237926,0.8699998855590891,2.957499504089359,2.8099994659423864,1.4600009918212926,4,0.05122574542402081,-1.7000009536796774,27.28000068664551,1.3103453945745789,27.399999618530273,-1.5090876303496683,26.71999931335449,0.05122574542402081
5300,2007-03-19,27.82999992370605,27.82999992370605,27.20000076293945,27.34000015258789,49412000.0,0.018294914064975965,1.5714263471142953,-24.4994278084977,49.49493781849353,32.395090379266904,-0.4010271414625848,0.3182821229115369,1.7596656949445553,1.503560610678992,27.28730355395958,0.6299991607666016,-0.9430465994791142,-0.12150011062622568,-1.6516224151357122,1.4086221938832608,-0.8865612628809707,0.6435610416285193,0.11342571177760163,100.0,63.12045709087976,0.7650611522547435,3,-0.5799999237060511,0.31500053405762074,2.415000438690189,2.3099994659423864,1.159999847412113,0,0.03665111248867903,1.0000000000000253,27.32999992370605,-1.7000009536796774,27.28000068664551,1.3103453945745789,27.399999618530273,0.03665111248867903
5301,2007-03-20,27.84000015258789,28.15999984741211,27.76000022888184,27.93000030517578,47902400.0,0.0003593326952660014,-2.19999694824225,-0.18367386658674098,45.50408832635095,34.00689174908734,-0.4575789782485842,0.2427570334893261,1.7277115443422488,1.4989833313148608,28.01868435319983,0.3999996185302699,-0.9175447900140163,-0.061999893188477984,-1.535464693386423,1.4114649070094671,-0.7987322932874505,0.6747325069104946,-1.2399997711181605,77.62240373893604,37.220749537718504,0.7367324000989728,3,-0.46000003814697266,0.30500030517578125,2.2699999809265137,2.299999237060547,1.2600002288818395,1,0.02729885864642112,1.5714263471142953,27.82999992370605,1.0000000000000253,27.32999992370605,-1.7000009536796774,27.28000068664551,0.02729885864642112
5302,2007-03-21,28.520000457763672,28.520000457763672,27.559999465942386,27.899999618530273,72808200.0,0.024425298184223232,2.0967732011726987,-6.888886534141482,55.035131839318204,36.97300849479193,-1.1118431414389818,-0.5297748567012839,1.0238573114620166,0.831129615613726,29.606780089564737,0.9600009918212855,-0.8470952694473404,0.6595004081726081,-0.6831985627643462,2.0021993791095625,-0.011849077295870813,1.330849893641087,-1.8888000869750954,100.0,55.05352215282788,0.6713494854684773,3,-0.9050006866455078,-0.375,1.5399994850158691,1.6199989318847656,1.6000003814697266,2,0.0059607318921925945,-2.19999694824225,27.84000015258789,1.5714263471142953,27.82999992370605,1.0000000000000253,27.32999992370605,0.0059607318921925945
5303,2007-03-22,28.270000457763672,28.54999923706055,28.01000022888184,28.520000457763672,47934900.0,-0.008765778260425794,2.483892006300373,-0.4032252606449906,56.0859208099903,39.54464610940924,-0.79669496128448,-0.38787091065346857,1.2456394473200234,1.0914667868892636,31.53971504541,0.5399990081787109,-0.8138634396909055,0.4655003547668457,-0.6888137476856464,1.6198144572193378,-0.11165669645940213,1.0426574059930935,-1.5632480834960916,79.25932623893016,27.712360859022212,0.5771570512262468,3,-0.6400012969970703,-0.125,1.7499995231628418,1.8699989318847656,1.6700000762939418,3,0.02652988991353311,2.0967732011726987,28.520000457763672,-2.19999694824225,27.84000015258789,1.5714263471142953,27.82999992370605,0.02652988991353311
5304,2007-03-23,28.020000457763672,28.270000457763672,27.79999923706055,28.21999931335449,50519800.0,-0.008843296637844333,2.133329518650596,0.799995422363267,55.55557058588524,41.95363084970253,-0.4830530016784138,-0.21837472623609955,1.473606121838781,1.3498164647980282,33.22075963177596,0.47000122070312145,-0.7301534577083295,0.2595003128051765,-0.7804082117190703,1.2994088373294232,-0.2604539494569451,0.7794545750672981,-1.202653271728515,60.740786789264526,3.6513362912158343,0.5199542622621226,3,-0.3900012969970703,0.10499954223632812,1.9749994277954102,2.1199989318847656,2.3799991607666016,4,0.02712349095166644,2.483892006300373,28.270000457763672,2.0967732011726987,28.520000457763672,-2.19999694824225,27.84000015258789,0.02712349095166644
5305,2007-03-26,28.21999931335449,28.21999931335449,27.70000076293945,27.940000534057614,47491500.0,0.007137717784561959,2.714291553133515,-1.4000019073595718,54.69879041857825,45.715435410760996,-0.6266750378146781,-0.5115457626720712,1.2199161980434212,1.1595747134255205,34.926870211957464,0.5199985504150391,-0.5920750267786801,0.5019991874694796,-0.36820002073148217,1.3721983956704413,0.06689958336900048,0.9370987915699587,-1.2986930042578066,66.66666666666595,7.7946165044947975,0.43509960410048026,3,-0.5799999237060511,-0.14999866485595348,1.5700006484985387,1.9200000762939489,2.3900012969970703,0,0.020198498087954153,2.133329518650596,28.020000457763672,2.483892006300373,28.270000457763672,2.0967732011726987,28.520000457763672,0.020198498087954153
5306,2007-03-27,27.71999931335449,28.15999984741211,27.649999618530273,28.040000915527344,58979800.0,-0.017717930976822727,-1.217387518503315,-1.1428678474114569,51.24152079893396,48.000091894915506,0.033628808527627285,-0.024622081577494015,1.6428668069870547,1.6634896313003829,35.286358114657055,0.5699996948242152,-0.4991597686723033,0.009499263763423471,-0.8577646008109561,0.876763128337803,-0.4241326685237645,0.44313119605061146,-0.700971428579976,16.16160448515953,-45.449145102706034,0.43363193228718916,3,0.15500068664551137,0.3500013351440465,1.9250001907348668,2.345000267028812,3.25,1,0.04581531346401713,2.714291553133515,28.21999931335449,2.133329518650596,28.020000457763672,2.483892006300373,28.270000457763672,0.04581531346401713
5307,2007-03-28,27.63999938964844,28.0,27.399999618530273,27.57999992370605,46947000.0,-0.002886000205184258,-1.8571441546586982,-0.18749739230986737,53.79146790906558,50.30421053473695,0.1690279738467524,0.014372540642185072,1.6449110134593283,1.7441049610592607,35.79802010873043,0.6000003814697266,-0.4178340307789412,-0.04400062561034801,-0.8841110736628863,0.7961098224421903,-0.46405584963661894,0.3760545984159229,-0.5291132237367648,20.86955223732093,-40.93265120458919,0.42005522402626977,3,0.23500061035155895,0.4300012588500941,1.9149999618530238,2.335000038146969,2.9200000762939453,2,0.0528220341556187,-1.217387518503315,27.71999931335449,2.714291553133515,28.21999931335449,2.133329518650596,28.020000457763672,0.0528220341556187
5308,2007-03-29,27.75,27.85000038146973,27.489999771118164,27.84000015258789,42629900.0,0.003979761678025051,5.545429324455183,-1.5000158947132407,55.34882751266616,52.9729173354758,0.14830365603459938,-0.12902103046937796,1.4585598826097517,1.6337689317040116,36.1049013705902,0.36000061035156605,-0.19298283712158337,0.08299999237060618,-0.7360137038955692,0.9020136886367816,-0.3265068557624815,0.49250684050369387,-0.5527670498193906,40.22989009736238,-21.9314114717045,0.40950684813308724,3,0.125,0.32000064849853516,1.8049993515014648,2.22499942779541,2.9599990844726562,3,0.08540543564805048,-1.8571441546586982,27.63999938964844,-1.217387518503315,27.71999931335449,2.714291553133515,28.21999931335449,0.08540543564805048
5309,2007-03-30,27.8700008392334,27.95000076293945,27.5,27.75,47061000.0,0.004324354566969335,2.2142832814490925,-1.333340397575552,55.03513183931824,53.58849444890076,0.12623201042854504,-0.25334762406541245,1.2652525651854738,1.5147657373652876,36.333339374390036,0.4500007629394496,-0.043394471324504025,0.1975008010864272,-0.6256096800130422,1.0206112821858966,-0.2140544394633075,0.6090560416361619,-0.5916019118399909,57.31724336847223,-4.580256746487187,0.4115552405497345,3,0.10499858856201172,0.0699996948242223,1.657498836517334,2.1049985885620117,2.8799991607666016,4,0.07427339908473263,5.545429324455183,27.75,-1.8571441546586982,27.63999938964844,-1.217387518503315,27.71999931335449,0.07427339908473263
5310,2007-04-02,27.739999771118164,27.93000030517578,27.559999465942386,27.88999938964844,41977600.0,-0.004664551998585842,2.217378324363292,-1.2499880791544442,63.85870072251201,55.62789582625199,0.27057817248941873,-0.11423946926235828,1.3153789195642176,1.64565732936137,36.15066164147923,0.3700008392333949,0.09831442522052924,0.05799970626831197,-0.7635420230741552,0.8795414356107791,-0.3527711584029234,0.4687705709395473,-0.3853048251447291,44.73684870965394,-22.83855933471297,0.41077086467123436,4,0.2349996566772461,0.10500049591064453,1.7874999046325684,2.234999656677246,3.0400009155273473,0,0.09589040624944789,2.2142832814490925,27.8700008392334,5.545429324455183,27.75,-1.8571441546586982,27.63999938964844,0.09589040624944789
5311,2007-04-03,27.8700008392334,28.059999465942386,27.75,27.86000061035156,39821300.0,0.004686412011098318,-1.6956305406055687,-0.06666836209200741,57.508004158384274,55.90265941725933,0.16235343242506417,-0.254118924873449,1.1179397489561538,1.515555379665372,35.90158462100958,0.3199996948242223,0.25672581070290335,0.1860007286071763,-0.6372510639527675,1.0092525211671202,-0.2256251676727956,0.5976266248871482,-0.44358763579473504,71.21232263098537,3.053087527013261,0.4116258962799728,4,0.10499858856201172,-0.08500099182128906,1.657498836517334,2.1049985885620117,2.7099990844726527,1,0.09831358767887033,2.217378324363292,27.739999771118164,2.2142832814490925,27.8700008392334,5.545429324455183,27.75,0.09831358767887033
5312,2007-04-04,28.5,28.78000068664551,27.899999618530273,28.01000022888184,63244200.0,0.022604920767699932,-1.4788727853967245,48.9988556169954,66.75822635504237,57.088471144487336,-0.526106910609613,-0.8580136566734424,0.4257879302237306,0.8873613314291227,34.96257668139602,0.9099998474121129,0.294801506847179,0.7714999198913581,-0.12762909011496149,1.6706289298976778,0.3219354148881983,1.221064424894518,-1.0061716345440246,78.29453581968598,10.428089301186873,0.4495645050031596,4,-0.4099998474121094,-0.8099994659423793,0.6875004768371582,1.135000228881836,2.389999389648441,2,0.0866666425738416,-1.6956305406055687,27.8700008392334,2.217378324363292,27.739999771118164,2.2142832814490925,27.8700008392334,0.0866666425738416
5313,2007-04-05,28.54999923706055,28.649999618530273,28.29999923706055,28.31999969482422,30131200.0,0.0017543591951070248,-1.5925910227610303,0.46938704014387933,66.75822635504247,58.33321067439369,-0.5947564574271524,-0.854974668842015,0.3016522928501253,0.8389972809116699,32.99278527872045,0.350000381469723,0.355718288437167,0.75999917984009,-0.18839558533627354,1.7083939450164536,0.28580179725191,1.23419656242827,-0.9532770859094128,82.03114639041921,15.113985864772744,0.4741973825881811,4,-0.4599990844726598,-0.8599987030029297,0.6275010108947718,1.0850009918212855,2.420000076293938,3,0.07040281199982212,-1.4788727853967245,28.5,-1.6956305406055687,27.8700008392334,2.217378324363292,27.739999771118164,0.07040281199982212
5314,2007-04-09,28.56999969482422,28.71999931335449,28.38999938964844,28.57999992370605,31384600.0,0.0007005414465197646,1.2758693264405532,-0.043479342543894454,61.708850635973754,59.11210625410431,-0.590647890675946,-0.8160008147699749,0.22685155969196558,0.8162940995079921,30.96893092970412,0.3299999237060476,0.31992107022743,0.7159996986389174,-0.2626008536681219,1.6946002509459568,0.22669942248539598,1.2052999747924389,-0.8786152608335307,82.7868211721737,19.225990050754696,0.48930027615352023,4,-0.4799995422363281,-0.879999160766598,0.5500001907348633,1.0349998474121094,2.3299999237060547,0,0.07490372462398454,-1.5925910227610303,28.54999923706055,-1.4788727853967245,28.5,-1.6956305406055687,27.8700008392334,0.07490372462398454
5315,2007-04-10,28.399999618530273,28.63999938964844,28.21999931335449,28.5,38643100.0,-0.005950300248856566,1.2105315993153567,9.999809269505747,58.433722826758284,59.91123981275146,-0.43854759614510996,-0.6012171299126905,0.33411040601863107,0.9828948217110174,28.818796940197522,0.4200000762939524,0.29107182111731333,0.4979996681213379,-0.48923683268427354,1.4852361689269493,0.004381417718533953,0.9916179185241418,-0.6215258843271982,63.10671701076056,1.269863211724143,0.49361825040280494,4,-0.3099994659423828,-0.7099990844726527,0.7200002670288086,1.2049999237060547,2.6700000762939453,1,0.08274649341672569,1.2758693264405532,28.56999969482422,-1.5925910227610303,28.54999923706055,-1.4788727853967245,28.5,0.08274649341672569
5316,2007-04-11,28.11000061035156,28.56999969482422,27.989999771118164,28.29999923706055,44050200.0,-0.010211232819506755,-1.6976721491811715,1.8999790192451453,43.00341630190518,58.71256741195585,-0.09768132672599705,-0.21264582558804435,0.5589614268092831,1.2660172386944346,26.34348108190363,0.5799999237060547,0.27522275299435606,0.13850059509276846,-0.6795914282653897,0.9565926184509266,-0.2705454165863088,0.5475466067718457,-0.25140471995309,23.863720105597128,-31.776535521944407,0.4090460116790787,4,0.02499961853027699,-0.4200000762939382,0.7874994277954137,1.3349990844726598,2.869998931884769,2,0.09498399211385,1.2105315993153567,28.399999618530273,1.2758693264405532,28.56999969482422,-1.5925910227610303,28.54999923706055,0.09498399211385
5317,2007-04-12,28.540000915527344,28.6200008392334,28.040000915527344,28.059999465942386,43762100.0,0.015297057838463246,-1.2307751559812052,-2.5263416788803656,54.34084252049633,58.600569079492544,-0.43202249761824163,-0.5827383575108769,0.06907849793686083,0.8334870318556327,23.692354180404575,0.5799999237060547,0.259044397265189,0.5115008354187012,-0.2977424207069852,1.3207440915443875,0.10687920735585976,0.9161224634815426,-0.6076926414291108,75.34266976719918,21.752764431900133,0.4046216280628425,4,-0.40000057220458984,-0.850000381469723,0.3249993324279785,0.904998779296875,2.2899990081787074,3,0.07147858944422225,-1.6976721491811715,28.11000061035156,1.2105315993153567,28.399999618530273,1.2758693264405532,28.56999969482422,0.07147858944422225
5318,2007-04-13,28.61000061035156,28.70000076293945,28.10000038146973,28.43000030517578,36002900.0,0.0024526871961707553,2.3333298012122503,0.37499950329612225,60.0682609408891,59.159805646333744,-0.41035536827375196,-0.5776029295616851,-0.07347551244446393,0.7630951617676835,21.025069492200462,0.6000003814697195,0.3015662130013297,0.5150005340576129,-0.25278522427722905,1.282786292392455,0.13110765489019371,0.8988934132250321,-0.6200008392333949,84.93167507119894,30.914246420481263,0.3838928791674206,4,-0.4400005340576101,-0.9200000762939382,0.18999958038330433,0.8349990844726598,2.4399986267089915,4,0.07969237087230052,-1.2307751559812052,28.540000915527344,-1.6976721491811715,28.11000061035156,1.2105315993153567,28.399999618530273,0.07969237087230052
5319,2007-04-16,28.729999542236328,28.75,28.209999084472656,28.60000038146973,30740100.0,0.004194300221068481,5.352949096253744,0.7222163353537011,58.94737123892658,58.614102370379804,-0.4420173730536092,-0.6190802123915056,-0.25645886140509333,0.6378093834244112,18.199194010091407,0.5400009155273438,0.3459248549348928,0.5649994850158677,-0.16338737756791133,1.2933863475996468,0.20080605372397642,0.929192916307759,-0.6899986267089844,97.36836161311453,43.09409802889924,0.36419343129188975,4,-0.4649991989135742,-0.9849996566772461,-0.38249921798706055,0.3100004196166992,1.9600009918212855,0,0.07796727486281751,2.3333298012122503,28.61000061035156,-1.2307751559812052,28.540000915527344,-1.6976721491811715,28.11000061035156,0.07796727486281751
5320,2007-04-17,28.85000038146973,28.88999938964844,28.559999465942386,28.6299991607666,33170200.0,0.004176847934055372,1.2000050862759037,1.6923280073947653,72.8745042440418,60.321491268786204,-0.43360441979386977,-0.6943466068919975,-0.4274203033441104,0.5142835191868507,16.17158107635339,0.3299999237060547,0.38268127782286143,0.6340003013610875,-0.13720252684432666,1.4052031295665017,0.24839888725838222,1.0196017154637929,-0.7507994842529335,95.55566387416582,34.954263506155485,0.3856014141027068,4,-0.45500087738037465,-1.0500011444091832,-0.5725002288818395,0.18999958038329723,1.729999542236321,1,0.07105716498975334,5.352949096253744,28.729999542236328,2.3333298012122503,28.61000061035156,-1.2307751559812052,28.540000915527344,0.07105716498975334
5321,2007-04-18,28.60000038146973,28.670000076293945,28.36000061035156,28.61000061035156,41778400.0,-0.008665511150584781,3.769253341549712,-0.04545533361073129,68.1818280338207,60.47966923309491,-0.07729239788285369,-0.4052682566452219,-0.21363863334747535,0.751445070409293,14.936807367247212,0.48999977111817117,0.41184416007767766,0.34600028991699716,-0.42208424890010576,1.1140848287341,-0.03804197949155608,0.7300425593255504,-0.4217196350097687,65.88240837978312,0.2446545342903761,0.38404226940855224,4,-0.16000080108642933,-0.8000011444091832,-0.5075001716613805,0.43999958038329723,1.5699996948242152,2,0.08636361120312541,1.2000050862759037,28.85000038146973,5.352949096253744,28.729999542236328,2.3333298012122503,28.61000061035156,0.08636361120312541
5322,2007-04-19,28.690000534057614,28.88999938964844,28.26000022888184,28.34000015258789,43648800.0,0.0031468584401206368,-1.4705838354146208,-34.99923707803329,67.93893574348344,60.61085916514391,-0.1536663116720156,-0.5079207789613989,-0.3363342454007068,0.6485204516474568,14.39291884782773,0.6299991607666016,0.4216926329727002,0.4275004386901813,-0.356574748212072,1.2115756255924346,0.035462845239056406,0.8195380321413062,-0.4405479232788032,74.68365738180974,5.5910665866872336,0.3920375934511262,4,-0.25000095367431285,-0.8800010681152308,-0.8025002479553187,0.3499994277954137,1.7899990081787145,3,0.07981871612237446,3.769253341549712,28.60000038146973,1.2000050862759037,28.85000038146973,5.352949096253744,28.729999542236328,0.07981871612237446
5323,2007-04-20,29.020000457763672,29.10000038146973,28.70000076293945,28.979999542236328,60311500.0,0.011502262724405243,2.99998092658636,0.11428820551386756,70.31801500941874,61.56743298441557,-0.45816645504091014,-0.8209417542671638,-0.691355820896419,0.30738378349177253,14.052300982460707,0.4099998474121165,0.4703744602171831,0.7200003623962417,-0.13419073695411043,1.5741914617465937,0.2929048127210656,1.1470959120714177,-0.7600002288818324,91.0112576267042,19.585256860517333,0.4270955496751759,4,-0.47500038146972656,-0.869999885559082,-1.2300004959106445,0.01999950408935547,1.7700004577636719,4,0.06237075938633052,-1.4705838354146208,28.690000534057614,3.769253341549712,28.60000038146973,1.2000050862759037,28.85000038146973,0.06237075938633052
5324,2007-04-23,28.78000068664551,28.989999771118164,28.670000076293945,28.959999084472656,41739100.0,-0.00827015049387958,1.6666666666666667,-4.499856952126557,67.68709866187109,62.59558585498366,-0.20701523413808331,-0.5492454167674516,-0.47613622113576426,0.5372929021293906,13.337509074206222,0.35000038146972656,0.4229867698615486,0.4420005798339872,-0.4272304554911024,1.3112316151590768,0.007385062171440637,0.8766160974965338,-0.5200004577636719,61.90480515528994,-12.364424076578437,0.43461551766254514,4,-0.23500061035156605,-0.6300001144409215,-1.045000553131107,0.259999275207516,2.3299999237060476,0,0.07887416595748609,2.99998092658636,29.020000457763672,-1.4705838354146208,28.690000534057614,3.769253341549712,28.60000038146973,0.07887416595748609
5325,2007-04-24,28.790000915527344,28.959999084472656,28.59000015258789,28.790000915527344,34236700.0,0.00034747146084934677,1.176487747957993,-0.0,66.31207088849374,65.18543636460461,-0.17419436517547737,-0.5421493117318619,-0.5022846912508783,0.521628541919199,12.356095770296443,0.3699989318847656,0.37095062424227976,0.423500728607177,-0.4665681945866069,1.313569651800961,-0.021533732989716725,0.8685351902040708,-0.42920066833495696,63.095308377345724,-11.083042561730885,0.4450344615968926,4,-0.2200002670288086,-0.6400003433227539,-1.0550007820129395,0.2499990463256836,1.8999996185302699,1,0.06599512185168233,1.6666666666666667,28.78000068664551,2.99998092658636,29.020000457763672,-1.4705838354146208,28.690000534057614,0.06599512185168233
5326,2007-04-25,28.989999771118164,29.0,28.690000534057614,28.86000061035156,39475000.0,0.006946816576270276,3.133336724184018,100.0,60.251052035558125,65.84212631072259,-0.2640004972652221,-0.6768257318779725,-0.7151512407823617,0.31850808102997874,11.278555091648357,0.30999946594238637,0.35142267169185004,0.5599995613098159,-0.3169810316466588,1.4369801542662906,0.12150926483158031,0.9984898577880514,-0.5404955078124978,86.90469162265343,12.699790053431315,0.438490296478237,4,-0.38999938964843395,-0.7399997711181641,-1.2924995422363281,0.05000019073486328,1.6000003814697266,2,0.054846504489177494,1.176487747957993,28.790000915527344,1.6666666666666667,28.78000068664551,2.99998092658636,29.020000457763672,0.054846504489177494
5327,2007-04-26,29.10000038146973,29.35000038146973,28.90999984741211,29.09000015258789,68760300.0,0.003794432949984161,-1.3783758705480456,0.07692533415499096,61.22451839424525,65.9705993610955,-0.3198467389154871,-0.7081454830327409,-0.8392632769844965,0.20311973076657708,10.045233253466085,0.44000053405762074,0.36014531798623395,0.597000122070316,-0.24547990753812599,1.439480151678758,0.17576010726609326,1.0182401368745388,-0.572436583984377,67.10527306448107,-5.8572773688216415,0.4212400148042215,4,-0.3200006484985387,-0.7250003814697301,-1.3375000953674352,-0.06000041961670277,1.6199989318847585,3,0.03676974848101966,3.133336724184018,28.989999771118164,1.176487747957993,28.790000915527344,1.6666666666666667,28.78000068664551,0.03676974848101966
5328,2007-04-27,30.1200008392334,30.739999771118164,30.0,30.170000076293945,128298800.0,0.03505156166297452,-4.103430585883034,-4.9998092695004175,72.46379215310984,67.47242390711585,-1.2327669773744567,-1.6247915561520472,-1.874386382746998,-0.8130388247932387,9.48491205982826,1.639999389648434,0.4829909225900373,1.4985005378723137,0.4584341293647576,2.53856694637987,0.9784673336185357,2.018533742126092,-1.4772959199902331,71.16283526093865,-0.5340014463696576,0.5200332042537787,4,-0.6200008392333984,-1.0500011444091797,-2.2400007247924805,-1.080000877380371,0.4599990844726527,4,0.011952147841045369,-1.3783758705480456,29.10000038146973,3.133336724184018,28.989999771118164,1.176487747957993,28.790000915527344,0.011952147841045369
5329,2007-04-30,29.940000534057614,30.3700008392334,29.940000534057614,30.1299991607666,67788800.0,-0.005976105583015867,-3.52635171762992,3.8000305180438643,72.25435437885459,67.4035183665395,-0.9645060569890376,-1.351028611549225,-1.7138463991336899,-0.6263721946182805,9.111258148529808,0.4300003051757848,0.536946319931559,1.2150002479553201,0.08198353676563386,2.3480169591450064,0.6484918923604752,1.781508603550165,-1.0300006866455043,62.79072655801562,-9.579914285545016,0.5665083555948438,4,-0.44000053405761363,-0.8700008392333949,-2.052500724792477,-0.9000005722045863,0.3500003814697301,0,0.02839012579518263,-4.103430585883034,30.1200008392334,-1.3783758705480456,29.10000038146973,3.133336724184018,28.989999771118164,0.02839012579518263
5330,2007-05-01,30.399999618530273,30.420000076293945,29.899999618530273,29.940000534057614,73539300.0,0.015364030603453038,1.0800018310546875,-2.4210653121046977,81.54269335554197,68.88805895784186,-1.3203663955944336,-1.688078086665982,-2.165150524236548,-1.080315490621512,8.738118634325136,0.5200004577636719,0.5842759423925123,1.541999340057373,0.2788104420760611,2.805188238038685,0.9104048910667153,2.173593789048031,-1.1971997833251962,83.41462053052227,4.70542857088742,0.6315944489906563,5,-0.8999996185302734,-1.3299999237060547,-2.5225000381469727,-1.359999656677246,-0.779998779296875,1,0.0233552960766652,-3.52635171762992,29.940000534057614,-4.103430585883034,30.1200008392334,-1.3783758705480456,29.10000038146973,0.0233552960766652
5331,2007-05-02,30.61000061035156,30.690000534057614,30.29999923706055,30.38999938964844,80686700.0,0.006907927449225415,1.0526326356472429,0.4782644751463494,80.35190304180168,70.2672775465439,-1.3580816340933417,-1.773192643076971,-2.3667384734069223,-1.279784626963611,8.822327712764784,0.3900012969970632,0.6406356340473565,1.6150003433227518,0.2159554250716944,3.014045261573809,0.9154778841972231,2.3145228024482805,-1.1612487854003888,92.89622042697493,13.192725650388311,0.6995224591255289,5,-0.9450006484985316,-1.5400009155273402,-2.7550005912780726,-1.5700006484985316,-0.5600013732910085,2,0.0026135224472685348,1.0800018310546875,30.399999618530273,-3.52635171762992,29.940000534057614,-4.103430585883034,30.1200008392334,0.0026135224472685348
5332,2007-05-03,30.96999931335449,31.0,30.53000068664551,30.60000038146973,82036800.0,0.011760819857062899,1.1860417664697054,1.6818039950062642,81.89188422905717,71.5532630153926,-1.5205532324836,-2.04342474853183,-2.7307311923915734,-1.6248157870391147,10.613325118618402,0.46999931335448863,0.6662922688049377,1.8514990806579554,0.2197191107232932,3.4832790505926177,1.0356090956906243,2.6673890656252865,-1.3146478170165992,97.27266579622209,17.477417487968395,0.815889984967331,5,-1.1749992370605433,-1.769999504089352,-2.997498989105221,-1.9299993515014613,-0.9499988555908168,3,-0.01226991182407744,1.0526326356472429,30.61000061035156,1.0800018310546875,30.399999618530273,-3.52635171762992,29.940000534057614,-0.01226991182407744
5333,2007-05-04,30.559999465942386,30.70000076293945,30.290000915527344,30.68000030517578,104385900.0,-0.013238613383995346,4.124941886108877,-0.3243275287907341,72.93233118649053,72.1360666292392,-0.97127126704952,-1.554837112155564,-2.3308614278365916,-1.199845181283255,12.26951424574218,0.6799983978271449,0.7202618745363978,1.3409992218017628,-0.388045205208595,3.0700436488121206,0.4764770082965839,2.2055214353069417,-0.6626112389453169,59.9999653209463,-16.846504526084303,0.8645222135051782,5,-0.764999389648441,-1.3149995803833043,-2.587499141693119,-1.519999504089359,-0.7099990844726562,4,0.005235597192677188,1.1860417664697054,30.96999931335449,1.0526326356472429,30.61000061035156,1.0800018310546875,30.399999618530273,0.005235597192677188
5334,2007-05-07,30.709999084472656,30.76000022888184,30.479999542236328,30.520000457763672,59889100.0,0.004908364566479584,-1.0740756439057046,-1.583310816180608,73.13432056848505,72.89409437146047,-0.9149240594251609,-1.6193162498393612,-2.4736604069554815,-1.3426317345254333,13.889720122955667,0.28000068664551137,0.7829802720825754,1.3839988708496094,-0.43828832442004284,3.2062860661192616,0.47285527321478327,2.2951424684844355,-0.6141407383350597,73.63628954929368,-0.8087451201630529,0.9111435976348269,5,-0.8649988174438477,-1.4599990844726562,-2.7374987602233887,-1.669999122619629,-0.3199996948242152,0,-0.004233121609968915,4.124941886108877,30.559999465942386,1.1860417664697054,30.96999931335449,1.0526326356472429,30.61000061035156,-0.004233121609968915
5335,2007-05-08,30.75,30.940000534057614,30.57999992370605,30.68000030517578,60551700.0,0.00130253717746176,-1.6666666666665966,0.3684221093420604,78.21522204594967,74.89011326150397,-0.7237734946335372,-1.5539035254897016,-2.511327856398438,-1.3773491744593613,15.719303974930455,0.3600006103515625,0.8187130827246243,1.3064997673034675,-0.56672675703485,3.179726291641785,0.369886505134307,2.243113029472628,-0.4913961561671698,64.78868699025371,-10.295826207398392,0.936613262169159,5,-0.7950000762939453,-1.4700002670288086,-2.7925000190734863,-1.7100000381469727,-0.22999954223632812,1,-0.014959319820249006,-1.0740756439057046,30.709999084472656,4.124941886108877,30.559999465942386,1.1860417664697054,30.96999931335449,-0.014959319820249006
5336,2007-05-09,30.78000068664551,30.93000030517578,30.56999969482422,30.70000076293945,51735000.0,0.000975632086032796,-1.117637819128347,1.1428610354224449,77.86666870117202,76.73924107338473,-0.52876572462662,-1.4478503988294626,-2.499912886918384,-1.4000818979893843,17.152533454113723,0.3600006103515625,0.8904096256270293,1.2030004501342795,-0.6505430044011682,3.056543904669727,0.27622872286655564,2.1297721774020033,-0.38794553470259174,69.01414126218337,-5.868222102744014,0.9267717272677235,5,-0.33000087738037465,-1.4050006866455114,-2.870000839233402,-1.740000724792484,-0.2900009155273473,2,-0.03768680381853928,-1.6666666666665966,30.75,-1.0740756439057046,30.709999084472656,4.124941886108877,30.559999465942386,-0.03768680381853928
5337,2007-05-10,30.57999992370605,30.93000030517578,30.53000068664551,30.68000030517578,55398600.0,-0.0064977504378754825,-3.0000190735955745,-1.2500059604700953,71.54694895419885,76.63736960683906,-0.10811913736315759,-1.1459345328421549,-2.269637944814928,-1.1958184216089727,18.740995331230486,0.3999996185302699,0.9768475937455356,0.9009997367858844,-0.9367203517400959,2.7387198253118648,-0.017860307477103987,1.8198597810488728,-0.07851469911285847,44.61525821114038,-27.060884029342553,0.9188600442629895,5,-0.13000011444091442,-1.1300001144409144,-2.7000002861022914,-1.5399999618530238,-0.06999969482421164,3,-0.017331611771347233,-1.117637819128347,30.78000068664551,-1.6666666666665966,30.75,-1.0740756439057046,30.709999084472656,-0.017331611771347233
5338,2007-05-11,30.88999938964844,30.979999542236328,30.54999923706055,30.56999969482422,43425300.0,0.010137327230732796,-1.38888653414151,-3.1999847412690667,78.59076419540132,77.34141514201093,-0.3323590204525644,-1.34534046047499,-2.542557791494005,-1.5080121910750783,20.63388536262133,0.4300003051757777,1.0965034588222657,1.0969992637634327,-0.7443738560658524,2.938372383592718,0.17631270384879016,2.0176858236780753,0.11000061035155895,81.99996948242259,8.712410395770661,0.9206865599146421,5,-0.43999958038330433,-1.394999504089359,-2.999999046325687,-1.8499994277954137,-0.4300003051757848,4,-0.028164420494495523,-3.0000190735955745,30.57999992370605,-1.117637819128347,30.78000068664551,-1.6666666666665966,30.75,-0.028164420494495523
5339,2007-05-14,30.96999931335449,30.989999771118164,30.809999465942386,30.84000015258789,70188500.0,0.0025898324793380834,1.1176496987512063,0.4062477648236737,78.98933863197449,77.05770906161453,-0.28037290093549316,-1.3164140452197692,-2.573145476905882,-1.591679570900837,22.75789829311246,0.1800003051757777,1.2213394800684476,1.064999198913572,-0.7766298275780201,2.9066282254051643,0.14418468566777776,1.9858137121593664,0.021000671386723013,95.65206574560814,20.20465842642855,0.9208145132457957,5,-0.32499885559081676,-1.4749994277954066,-3.0799989700317347,-1.9299993515014613,-0.9599990844726491,0,-0.0361639960192639,-1.38888653414151,30.88999938964844,-3.0000190735955745,30.57999992370605,-1.117637819128347,30.78000068664551,-0.0361639960192639
5340,2007-05-15,30.899999618530273,31.09000015258789,30.84000015258789,30.899999618530273,75013900.0,-0.002260242052831818,-3.1667037543313095,0.0,76.30853010194592,76.60844540163055,-0.14750077997215172,-1.1435915140772828,-2.4467581776387455,-1.521001446856058,25.119111074407208,0.25,1.2157727112859362,0.8924995422363295,-0.9299893702271902,2.7149884546998493,-0.018744913995430323,1.8037439984680894,-0.350000381469723,66.07130084706775,-7.599387600191207,0.9112444562317598,5,-0.20999908447265625,-1.359999656677246,-3.0099992752075195,-1.859999656677246,-0.6800003051757848,1,-0.016504861979868557,1.1176496987512063,30.96999931335449,-1.38888653414151,30.88999938964844,-3.0000190735955745,30.57999992370605,-0.016504861979868557
5341,2007-05-16,31.06999969482422,31.09000015258789,30.809999465942386,31.0,45833600.0,0.005501620659956297,4.090893327784649,100.0,76.69375377011437,76.03087535063692,-0.2742257553542018,-1.1795328035967216,-2.5662592835413918,-1.6909243851948794,27.356303497806913,0.28000068664550426,1.2335960616928539,0.9389996528625488,-0.815379405937847,2.6933787116629446,0.06181012346235093,1.8161891822627467,-0.5092004394531209,96.42848627899767,21.021522096532237,0.8771895294001976,5,-0.37999916076660156,-1.5299997329711914,-3.179999351501465,-2.0299997329711914,-1.5799999237060547,2,-0.01770193892702765,-3.1667037543313095,30.899999618530273,1.1176496987512063,30.96999931335449,-1.38888653414151,30.88999938964844,-0.01770193892702765
5342,2007-05-17,30.979999542236328,31.13999938964844,30.959999084472656,31.03000068664551,41045600.0,-0.002896689844605449,-2.999915230889943,-0.7143051771117673,65.57968535660851,75.21391470287224,-0.2041236781556819,-0.958308159919337,-2.418672470317688,-1.602966378992054,29.899516480579614,0.1800003051757848,1.1720001672388278,0.7344995498657241,-0.919960688788148,2.388959788519596,-0.09273056946121372,1.5617296691926619,-0.40861626892089475,72.88138880806845,-2.9359233507136224,0.8272301193269362,5,-0.1700000762939453,-1.3899993896484375,-3.0674991607666016,-2.064999580383301,-1.489999771118164,3,-0.01581664875269373,4.090893327784649,31.06999969482422,-3.1667037543313095,30.899999618530273,1.1176496987512063,30.96999931335449,-0.01581664875269373
5343,2007-05-18,30.82999992370605,30.989999771118164,30.57999992370605,30.96999931335449,58453000.0,-0.004841821199053853,3.5555461365657903,2.7999237078006782,66.30035785499398,74.45458551248434,-0.01318313223206502,-0.7017334955618431,-2.2022928609967884,-1.4541454834793939,31.64121759230029,0.4099998474121129,1.1042588676536234,0.4939999580383265,-1.0739601578068196,2.0619600738834727,-0.28998009988424656,1.2779800159608996,0.3099994659423899,44.642899717643445,-31.466337184837897,0.7839800579225731,5,0.005000114440925074,-1.2100000381469656,-2.9149994850158656,-1.979999542236321,-1.3099994659423793,4,-0.010379490613561582,-2.999915230889943,30.979999542236328,4.090893327784649,31.06999969482422,-3.1667037543313095,30.899999618530273,-0.010379490613561582
5344,2007-05-21,31.04999923706055,31.15999984741211,30.729999542236328,30.729999542236328,41836400.0,0.007135884330162989,-1.6875044703526214,-2.285722070844712,63.05220237507062,72.76980554905333,-0.20102100590838035,-0.7831005431711198,-2.351020062425178,-1.6686273682037012,33.66016561394352,0.43000030517578125,0.9937338601877244,0.6004993438720732,-0.814375500916455,2.0153741886606014,-0.10693807852219095,1.3079367662663373,-0.4699993133544993,81.03437503083072,5.607594780004632,0.7074374223942642,5,-0.20499897003174183,-1.3649997711181676,-3.1199989318847656,-2.1999988555908203,-1.179998397827152,0,-0.01900161568711678,3.5555461365657903,30.82999992370605,-2.999915230889943,30.979999542236328,4.090893327784649,31.06999969482422,-0.01900161568711678
5345,2007-05-22,30.690000534057614,30.93000030517578,30.65999984741211,30.899999618530273,39999500.0,-0.011594161412192605,1.0,-0.6562477648236931,51.515151515151516,69.84185919505107,0.16714926684054987,-0.28823838596132134,-1.9272986631915927,-1.310737105584952,35.92295744870634,0.38999938964844105,0.9351131825372754,0.1455006599426234,-1.0361387185973356,1.3271400384825824,-0.44531902932735434,0.7363203492126011,-0.1100006103515625,18.96562496916989,-52.01031968723164,0.5908196892699795,5,0.15499973297119496,-0.980000495910641,-2.6850004196166957,-1.8400001525878835,-0.8600006103515625,1,-0.022157063973366697,-1.6875044703526214,31.04999923706055,3.5555461365657903,30.82999992370605,-2.999915230889943,30.979999542236328,-0.022157063973366697
5346,2007-05-23,30.57999992370605,30.84000015258789,30.56999969482422,30.84000015258789,46322500.0,-0.0035842492159454675,1.0769247698345743,1.2381017257039015,41.84101486934264,66.54119985228927,0.27468202323801805,-0.055876158157854405,-1.7303284068123865,-1.2039850145291382,38.105817784385906,0.2700004577636719,0.8589127850094798,-0.04399995803833434,-0.9720057268945936,0.884005810817925,-0.508002842466464,0.4200029263897953,0.5799999237060582,1.6949536094132924,-63.23011483642648,0.4640028844281293,5,0.274999618530277,-0.8699998855590785,-2.4825005531311,-1.8099994659423793,-1.1100006103515625,2,-0.01177242025015457,1.0,30.690000534057614,-1.6875044703526214,31.04999923706055,3.5555461365657903,30.82999992370605,-0.01177242025015457
5347,2007-05-24,30.170000076293945,30.79999923706055,29.959999084472656,30.540000915527344,64046400.0,-0.013407450897155448,-1.1265750659723066,1.4230788981403173,41.84101486934258,62.457894371616064,0.6933169358894808,0.4620869615471861,-1.2582518179051334,-0.7990120945662298,39.0005801472261,0.8400001525878942,0.7477691220666998,-0.5074997901916518,-1.142773661933571,0.12777408155026748,-0.8251367260626097,-0.18986285432069394,0.978199768066407,17.500071525528256,-46.06317646512072,0.31763693587095904,5,0.3899993896484375,-0.46000003814697266,-2.0500006675720215,-1.4499998092651367,-0.43000030517578125,3,-0.02253895603103062,1.0769247698345743,30.57999992370605,1.0,30.690000534057614,-1.6875044703526214,31.04999923706055,-0.02253895603103062
5348,2007-05-25,30.479999542236328,30.65999984741211,30.18000030517578,30.28000068664551,47726500.0,0.01027508999530835,-1.4,-0.5405362214993692,45.49020370489497,58.73576826860723,0.3565364714638868,0.19019177287539435,-1.4974239174410187,-1.1103708497547942,37.82446279010132,0.48999977111816406,0.6403879667292784,-0.21550025939941264,-0.8028569603004811,0.37185644150165587,-0.5091786098499469,0.07817809105112161,0.620672271728516,43.333343929707894,-18.172690311305715,0.29367835045053425,5,0.07999992370605469,-0.6049995422363281,-2.3550000190734863,-2.169999122619629,-0.45999908447265625,4,-0.03248030793918866,-1.1265750659723066,30.170000076293945,1.0769247698345743,30.57999992370605,1.0,30.690000534057614,-0.03248030793918866
5349,2007-05-29,30.790000915527344,30.82999992370605,30.38999938964844,30.489999771118164,42373100.0,0.010170648882767974,1.315797398973047,1.5000143051966277,50.70923616766272,55.8914022759091,0.020469836072106062,-0.055721507480853916,-1.7331472458786195,-1.4199426692023494,36.87773194560195,0.4400005340576101,0.5855068769837679,0.052001094818116655,-0.41607869634087535,0.5200808859771087,-0.18203880076137935,0.28604099039761266,0.26504398925781203,85.56709139531226,23.46520033099432,0.2340398955794955,5,-0.23000144958496094,-0.9150009155273438,-2.442500591278076,-2.5900011062622035,-0.8000011444091797,1,-0.04124717180905357,-1.4,30.479999542236328,-1.1265750659723066,30.170000076293945,1.0769247698345743,30.57999992370605,-0.04124717180905357
5350,2007-05-30,31.11000061035156,31.1299991607666,30.51000022888184,30.54999923706055,57376800.0,0.010392974514750408,1.0666683620919735,1.8666641235448338,55.305467223947836,53.514925993001704,-0.29794013350328186,-0.33708493487672087,-1.9897379796084103,-1.7368492909440825,36.038522776012535,0.6199989318847621,0.4787708709500649,0.3365007400512674,-0.13133957506682847,0.8043410551693633,0.10258058249221946,0.5704208976103153,-1.1500015258789027,98.29072229820794,35.532142480330876,0.2339201575590471,5,-0.5500011444091761,-1.235000610351559,-2.7625002861022914,-2.9100008010864187,-1.1400012969970703,2,-0.039858558238200836,1.315797398973047,30.790000915527344,-1.4,30.479999542236328,-1.1265750659723066,30.170000076293945,-0.039858558238200836
5351,2007-05-31,30.690000534057614,31.15999984741211,30.61000061035156,31.1200008392334,85290500.0,-0.013500484347602204,1.1568668516676406,-0.7678558047969861,51.651661799965396,51.96736782004136,0.06983204067262605,0.09403716962124165,-1.5102244109744625,-1.3134526035321201,34.86239251707106,0.5499992370605504,0.3462756313490516,-0.08749933242798136,-0.5507996883177597,0.375801023461797,-0.31914951037287054,0.14415084551690782,-0.7066014480590788,60.83341545523585,-4.04584155099667,0.2316501779448892,5,-0.13000106811523082,-0.7650003433227504,-2.329999923706051,-2.4900007247924734,-0.8199996948242152,3,-0.028022176454418513,1.0666683620919735,31.11000061035156,1.315797398973047,30.790000915527344,-1.4,30.479999542236328,-0.028022176454418513
5352,2007-06-01,30.59000015258789,30.899999618530273,30.54999923706055,30.790000915527344,39469400.0,-0.003258402728235521,-1.499979564311151,0.46511772324834166,45.19231827301743,49.62203008871063,0.12146675142307473,0.1729779641182958,-1.372567307230188,-1.2152331129651301,33.23316802235271,0.350000381469723,0.22702831413673152,-0.1684997558593757,-0.6297233987129403,0.29272388699418883,-0.39911157728615976,0.06211206556740834,-0.5595370361328129,41.836738665867394,-20.01446166547229,0.23061182142678235,6,-0.030000686645507812,-0.5550003051757812,-2.1649999618530273,-2.4449996948242188,-1.2600002288818395,4,-0.03661329956347359,1.1568668516676406,30.690000534057614,1.0666683620919735,31.11000061035156,1.315797398973047,30.790000915527344,-0.03661329956347359
5353,2007-06-04,30.71999931335449,30.76000022888184,30.399999618530273,30.420000076293945,41434500.0,0.004249727365745137,-1.1176496987512692,-1.4999904632931977,46.05678005670304,47.733649831114235,-0.028806200741648524,0.058583813154232445,-1.454563263802786,-1.346754300783207,32.03028591451139,0.36000061035156605,0.08758402032033885,-0.04650058746338104,-0.49868925419979604,0.40568807927303396,-0.27259492083158676,0.1795937459048247,-0.6443547276611312,42.85710747036108,-14.11050421542678,0.22609433336820675,6,-0.15999984741210582,-0.18999958038329723,-2.142499446868893,-2.5749988555908168,-1.2299995422363246,0,-0.03190102747854884,-1.499979564311151,30.59000015258789,1.1568668516676406,30.690000534057614,1.0666683620919735,31.11000061035156,-0.03190102747854884
5354,2007-06-05,30.57999992370605,30.6299991607666,30.32999992370605,30.6200008392334,44265000.0,-0.004557271900314741,9.000381485249356,-0.133336724183984,45.06172984861288,47.0166029792766,0.0419210571663875,0.1985230099521722,-1.2591382727423515,-1.2043163472917833,30.62338669711764,0.3899993896484375,0.013740531162717673,-0.18000001907348917,-0.639289908993522,0.27928987084654366,-0.4096449640335038,0.04964492588652547,-0.46098112754394194,30.120484696398197,-24.63411398180126,0.22964494496001622,6,-0.020000457763668322,-0.05000019073485973,-1.2950000762939418,-1.9099998474121058,-0.5100002288818324,1,-0.018312605210579425,-1.1176496987512692,30.71999931335449,-1.499979564311151,30.59000015258789,1.1568668516676406,30.690000534057614,-0.018312605210579425
5355,2007-06-06,30.290000915527344,30.53000068664551,30.25,30.3700008392334,38217500.0,-0.009483290022963553,-2.499970198004503,1.9999523173753708,38.39286423865495,46.633475131422415,0.300850837623436,0.4767355467488841,-0.9223882684557907,-0.9301461978631949,28.851633546561693,0.32999992370605113,-0.06273751102106573,-0.44699907302856445,-0.9521761327745715,0.058177986717442565,-0.6995876029015697,-0.19441054315555917,-0.12934287731523497,4.395705740072354,-43.22491135300603,0.2525885298730038,6,0.26999855041503906,0.23999881744384766,-1.0050010681152344,-1.6200008392333984,-0.470001220703125,2,-0.009904296313685279,9.000381485249356,30.57999992370605,-1.1176496987512692,30.71999931335449,-1.499979564311151,30.59000015258789,-0.009904296313685279
5356,2007-06-07,29.6200008392334,30.290000915527344,29.59000015258789,30.020000457763672,71971400.0,-0.022119513240109856,-2.0434750158599844,5.0,32.741118840021244,45.622375572608945,0.916761613933545,1.1124092933509289,-0.19633979066388108,-0.2881749148260653,27.28268689510533,0.7000007629394531,-0.16420464421216252,-1.0589991569519057,-1.7684505981589176,-0.34954771574489385,-1.4137248775554134,-0.704273436348398,1.539999008178711,2.2901296851999877,-40.394609278794114,0.35472572060350666,6,0.7549991607666016,0.7549991607666016,-0.33500099182128906,-0.9500007629394531,0.4099998474121129,3,0.011816288460650526,-2.499970198004503,30.290000915527344,9.000381485249356,30.57999992370605,-1.1176496987512692,30.71999931335449,0.011816288460650526
5357,2007-06-08,30.04999923706055,30.059999465942386,29.40999984741211,29.57999992370605,61346200.0,0.014517163593648297,1.6530609067305844,-1.1749994039530016,40.75827584539259,45.096605810442014,0.5229441594769284,0.675291239389022,-0.5615585401904433,-0.7431878947946338,25.873423897675462,0.649999618530277,-0.19959542966106625,-0.6025007247924776,-1.3651239406567761,0.16012249107182086,-0.9838123327246286,-0.2211891168603266,1.0786006164550734,47.407348800278186,4.764985870850239,0.38131160793214935,6,0.23500061035155895,0.23500061035155895,-0.6824994087219274,-1.3799991607666051,0.7300014495849609,4,-0.005989963474114179,-2.0434750158599844,29.6200008392334,-2.499970198004503,30.290000915527344,9.000381485249356,30.57999992370605,-0.005989963474114179
5358,2007-06-11,30.020000457763672,30.25,29.93000030517578,29.940000534057614,48467400.0,-0.0009982955094348656,-5.39996948253829,0.17021285230201583,37.220842850368015,43.5978954418537,0.5373367721408648,0.6711818360884578,-0.4693392760089914,-0.7376740716597894,24.1452537693366,0.31999969482421875,-0.20106912959535705,-0.5889995574951179,-1.3927247058450796,0.21472559085484377,-0.9908621316700987,-0.18713698332013706,1.0398553955078107,50.000078170069926,11.709496905081025,0.40186257417498006,6,0.2649993896484375,0.2649993896484375,-0.5225005149841309,-1.2200002670288086,0.8999996185302734,0,-0.022984694321654286,1.6530609067305844,30.04999923706055,-2.0434750158599844,29.6200008392334,-2.499970198004503,30.290000915527344,-0.022984694321654286
5359,2007-06-12,29.85000038146973,30.239999771118164,29.770000457763672,29.959999084472656,56981800.0,-0.00566289386081531,-2.481495086784829,-1.3749850988244898,39.06248758235388,41.793119926121044,0.6257831784978194,0.7936637551231911,-0.2416798565448559,-0.591799348825905,22.421645719849646,0.4699993133544922,-0.17591385739548215,-0.7029996871948221,-1.5554163276537274,0.14941695326408322,-1.1292080074242747,-0.27679136696536943,1.143861231567378,39.28573253202063,-1.3894555851705377,0.4262083202294527,6,0.43499946594237926,0.43499946594237926,-0.33000040054321644,-1.0500001907348668,1.6599998474121094,1,-0.012060321800700824,-5.39996948253829,30.020000457763672,1.6530609067305844,30.04999923706055,-2.0434750158599844,29.6200008392334,-0.012060321800700824
5360,2007-06-13,30.38999938964844,30.40999984741211,29.85000038146973,29.96999931335449,64435600.0,0.01809041880327511,1.4347750370066146,-3.818227532035353,47.77516664753368,41.36239824251752,-0.03027198447765045,0.2250354535017074,-0.7123649109719388,-1.1547849640337766,20.309417692973827,0.5599994659423793,-0.16996067634969947,-0.1375006675720165,-0.9766195832402538,0.7016182480962208,-0.5570601254061351,0.2820587902621021,0.5405077527636664,97.99995422363317,50.22968532302157,0.4195594578341181,6,-0.23499965667724965,-0.10499954223633168,-0.8424992561340368,-1.5899991989135778,0.7700004577636683,2,-0.010529769702240288,-2.481495086784829,29.85000038146973,-5.39996948253829,30.020000457763672,1.6530609067305844,30.04999923706055,-0.010529769702240288
5361,2007-06-14,30.520000457763672,30.709999084472656,30.29999923706055,30.35000038146973,59065700.0,0.0042777581680213395,-2.0370093035413332,0.40476201288820957,54.38597413747363,42.383915560790435,-0.20889060424324413,0.054511993795486546,-0.7743032621690347,-1.3010228451725467,17.934623415928247,0.4099998474121058,-0.2024538222484864,0.020000362396238813,-0.7793675541684415,0.8193682789609191,-0.37968359588609957,0.4196843206785772,0.3496863928484366,85.38471244501697,32.38982435787711,0.39968395828234,6,-0.4350004196166992,-0.2350006103515625,-0.9025006294250488,-1.7200002670288086,0.6700000762939418,3,-0.022935804470520127,1.4347750370066146,30.38999938964844,-2.481495086784829,29.85000038146973,-5.39996948253829,30.020000457763672,-0.022935804470520127
5362,2007-06-15,30.489999771118164,30.8799991607666,30.43000030517578,30.86000061035156,100933000.0,-0.0009829844756072958,1.1951273975725378,-2.176474548126897,50.13477407669604,42.837026007456316,-0.21743201883294816,0.04840253645506465,-0.6954950266619875,-1.2879176136961874,15.3892686315662,0.4499988555908203,-0.28324761359712625,0.014499664306640625,-0.752297311823682,0.7812966404369632,-0.3688988237585207,0.3978981523718019,-1.0799999237060547,64.86487879730359,10.208017811263275,0.38339848806516097,6,-0.3450002670288086,-0.2049999237060547,-0.5774998664855957,-1.6899995803833008,0.30999946594238637,4,-0.015086883828329456,-2.0370093035413332,30.520000457763672,1.4347750370066146,30.38999938964844,-2.481495086784829,29.85000038146973,-0.015086883828329456
5363,2007-06-18,30.51000022888184,30.71999931335449,30.420000076293945,30.690000534057614,45412600.0,0.0006559677898922978,1.5000158947134627,0.4864862078386551,45.906418235165226,42.930880272628805,-0.30212518129558674,0.0033721985874599625,-0.6670610940296591,-1.3304572590844863,14.01496611644253,0.2999992370605433,-0.3242757038164896,0.05050010681152628,-0.6982945400953113,0.7992947537183639,-0.3238972166418925,0.4248974302649451,-1.0706003952026393,66.66672394447063,15.262168737310802,0.37439732345341886,6,-0.365000724792484,-0.22500038146973012,-0.5600004196167028,-1.7100000381469762,0.19999885559081676,0,0.008849572459461275,1.1951273975725378,30.489999771118164,-2.0370093035413332,30.520000457763672,1.4347750370066146,30.38999938964844,0.008849572459461275
5364,2007-06-19,30.459999084472656,30.65999984741211,30.3799991607666,30.479999542236328,46802600.0,-0.0016388444455615048,-2.1111134658585176,0.11111346585852175,39.682507965457035,43.07417402005125,-0.30277643539280774,0.007278862271917319,-0.5688527378624073,-1.293295913363039,12.233409196934788,0.2800006866455078,-0.33654345230903715,0.02999897003173757,-0.665429681653734,0.7254276217172091,-0.31771535581099997,0.3777132958744751,-0.9917872642517089,59.22324523717801,13.18149821609289,0.34771432584273665,6,-0.3149995803833008,-0.17499923706054688,-0.4874992370605469,-1.659998893737793,-0.4799995422363281,1,0.015101805832153925,1.5000158947134627,30.51000022888184,1.1951273975725378,30.489999771118164,-2.0370093035413332,30.520000457763672,0.015101805832153925
5365,2007-06-20,30.01000022888184,30.51000022888184,29.959999084472656,30.440000534057614,46861600.0,-0.014773436280902885,-1.075465858626585,21.49952317375513,39.30815950250543,43.80384520477172,0.11547037955442008,0.42553937185306623,-0.06940131920848813,-0.8612789962420173,10.840232376701595,0.5500011444091832,-0.3762456576246649,-0.3859998703002887,-1.0942786528273984,0.32227891222682103,-0.7401392615638436,-0.031860479036733835,-0.5135526618499782,5.434906550291154,-37.135658204811094,0.3541393912635547,6,0.13499927520751598,0.2749996185302699,0.05999994277953746,-1.2100000381469762,-0.6200008392333984,2,0.04998333850582215,-2.1111134658585176,30.459999084472656,1.5000158947134627,30.51000022888184,1.1951273975725378,30.489999771118164,0.04998333850582215
5366,2007-06-21,30.21999931335449,30.29999923706055,29.90999984741211,29.979999542236328,56564800.0,0.006997636883406155,-1.0526328998288588,-0.5581386064832075,44.37687872665444,44.20591219157859,-0.0005235503177267731,0.19730291397513255,-0.21713906304180242,-1.0871037454059866,9.703165493389712,0.38999938964844105,-0.40058542499383876,-0.15800075531006286,-0.8648871497648791,0.5488856391447534,-0.5114439525374728,0.19544244191734705,-0.6958807144479309,31.958730452120232,-10.262459972898693,0.35344319722740886,6,0.10500049591064808,0.06500053405762074,-0.10499906539916637,-1.37499904632568,-0.8199996948242152,3,0.0311052467046955,-1.075465858626585,30.01000022888184,-2.1111134658585176,30.459999084472656,1.5000158947134627,30.51000022888184,0.0311052467046955
5367,2007-06-22,29.489999771118164,30.10000038146973,29.45000076293945,30.0,86219900.0,-0.024156173356156607,-1.2033950906639832,-2.1250029802351125,34.19021926198762,43.869176237314115,0.7170967005815747,0.9209648311110357,0.5540605394319087,-0.3765370691512402,10.52042386691704,0.7699985504150391,-0.39531781510032715,-0.854000282287597,-1.6612933928900837,-0.04670717168511018,-1.2576468375888403,-0.45035372698635356,1.3899993896484375,3.149531797941242,-37.38053234459998,0.40364655530124416,6,0.6750001907348633,0.7950000762939453,0.6250004768371582,-0.6449995040893555,-0.5,4,0.05764668620324609,-1.0526328998288588,30.21999931335449,-1.075465858626585,30.01000022888184,-2.1111134658585176,30.459999084472656,0.05764668620324609
5368,2007-06-25,29.489999771118164,29.770000457763672,29.3799991607666,29.46999931335449,53905800.0,0.0,-2.899998092658643,-0.03921656625042303,35.466649848073175,43.469638711282926,0.7085181099638191,0.8885501178053374,0.5938534110222378,-0.4022347549956464,11.424520896189998,0.3900012969970703,-0.3022550279613476,-0.8045002937316887,-1.6939112086954289,0.0849106212320514,-1.2492057512135588,-0.3597948362498187,1.361399421691896,8.59379307364597,-31.87936520018468,0.4447054574818704,6,0.6399993896484375,0.7799997329711914,0.7100000381469727,-0.6199998855590785,-0.19000053405761363,0,0.044421820146142155,-1.2033950906639832,29.489999771118164,-1.0526328998288588,30.21999931335449,-1.075465858626585,30.01000022888184,0.044421820146142155
5369,2007-06-26,29.520000457763672,29.79999923706055,29.5,29.54999923706055,48340300.0,0.0010173172898728655,-7.571444141689475,-1.4999046347510079,38.96846806473401,42.4911166465274,0.7004432813874821,0.7995174646521335,0.6009461332790238,-0.45322940004875534,11.961997476123898,0.30999946594238637,-0.27350821566791694,-0.7109995841979995,-1.6322321023739157,0.21023293397791676,-1.1716158432859594,-0.2503833251100396,1.2725427337646487,12.38948359850514,-31.298606399421498,0.4606162590879588,6,0.6099987030029297,0.7499990463256836,0.707499504089359,-0.6500005722045863,0.0,1,0.040311605970724695,-2.899998092658643,29.489999771118164,-1.2033950906639832,29.489999771118164,-1.0526328998288588,30.21999931335449,0.040311605970724695
5370,2007-06-27,29.8700008392334,29.95000076293945,29.36000061035156,29.36000061035156,53468600.0,0.011856381302246088,-1.313725050208093,-17.000699389621705,53.94321994329698,42.44192173606332,0.3005277761309628,0.3708710063062597,0.289002403873706,-0.8164938116219673,11.752476110777609,0.5900001525878906,-0.2172225801840888,-0.29899921417236186,-1.134019274203638,0.5360208458589142,-0.7165092441879999,0.11851081584327616,0.8660405910644542,54.25542276241298,5.110560625806187,0.41751003001563736,6,0.2499990463256836,0.3899993896484375,0.39499902725219727,-0.9900007247924805,-0.9100017547607422,2,0.003682581182202327,-7.571444141689475,29.520000457763672,-2.899998092658643,29.489999771118164,-1.2033950906639832,29.489999771118164,0.003682581182202327
5371,2007-06-28,29.82999992370605,29.96999931335449,29.68000030517578,29.86000061035156,46055200.0,-0.0013391668698853332,1.320009765699478,-0.05882484937562368,46.04317879467933,41.98730003806146,0.25966571343481704,0.36168302976109956,0.3754392833315272,-0.7808632435830383,11.451604898968263,0.2899990081787074,-0.15782647770110003,-0.2960000991821339,-1.1062602799708898,0.5142600816066221,-0.7011301895765136,0.10912999121224587,0.8234790573950228,63.51344036827244,13.564322374904279,0.4051300903943787,6,0.21000003814697266,0.4300003051757848,0.4475002288818395,-0.8950004577636683,-0.2899990081787074,3,-0.014750269365838675,-1.313725050208093,29.8700008392334,-7.571444141689475,29.520000457763672,-2.899998092658643,29.489999771118164,-0.014750269365838675
5372,2007-06-29,29.46999931335449,29.93000030517578,29.040000915527344,29.8700008392334,71193900.0,-0.01206840802119713,2.423071562190515,13.333079026003043,41.15754502964353,41.459647459670165,0.5137944624970565,0.6677074893939441,0.775748610233709,-0.4257740143744222,11.71072068709027,0.8899993896484375,-0.18818714076471466,-0.6000006675720257,-1.4298133451361714,0.22981200999211993,-1.0149070063540968,-0.1850943287899547,1.105870965501616,46.236466517769955,-3.553105835747971,0.41490633878207206,6,0.3800010681152379,0.6300010681152379,0.8125004768371618,-0.5349998474121058,0.07999992370606179,4,-0.002375286611984939,1.320009765699478,29.82999992370605,-1.313725050208093,29.8700008392334,-7.571444141689475,29.520000457763672,-0.002375286611984939
5373,2007-07-02,29.739999771118164,29.79999923706055,29.489999771118164,29.670000076293945,47316000.0,0.009161875264833252,2.2631758588149413,-0.1749985694939808,48.28659640182862,42.415657285933676,0.13754762324788672,0.3378449853036045,0.5393868648421574,-0.6969302840267169,12.411257980806866,0.3299999237060618,-0.26088693285044684,-0.2810002326965346,-1.0635976865838543,0.5015972211907851,-0.6722989596401945,0.11029849424712523,0.713000958671639,75.26882382015955,23.152950560577167,0.3912987269436599,7,0.03500080108642578,0.3600006103515625,0.39499998092651367,-0.8050003051757812,0.26000022888183594,0,-0.025218561054877964,2.423071562190515,29.46999931335449,1.320009765699478,29.82999992370605,-1.313725050208093,29.8700008392334,-0.025218561054877964
5374,2007-07-03,30.020000457763672,30.21999931335449,29.78000068664551,29.790000915527344,35202600.0,0.009414952548769895,-2.519989013671918,3.285722070844687,43.728841394185565,42.906844162787024,-0.23627762884030545,0.014481939909376962,0.3047091740746808,-0.9747139301531256,12.936492761518203,0.4799995422363246,-0.30966395163991933,0.02700042724609375,-0.7101376086750228,0.7641384631672103,-0.3415685907144663,0.3955694452066538,0.31996028688513434,83.05092142844468,35.2214224969514,0.36856901796055874,7,-0.35000038146972656,0.07999992370605469,0.19749927520751953,-1.0750007629394531,-0.7200012207031214,1,-0.02398405095683187,2.2631758588149413,29.739999771118164,2.423071562190515,29.46999931335449,1.320009765699478,29.82999992370605,-0.02398405095683187
5375,2007-07-05,29.989999771118164,30.21999931335449,29.82999992370605,30.04999923706055,47838500.0,-0.000999356635177806,-1.0526328998288017,-0.2608677624268312,40.70175602972247,42.498497196461244,-0.23402230811671387,0.021981938218235797,0.38029632140175806,-0.9381773350785352,13.71528475195167,0.3899993896484375,-0.3481483360433799,0.011999797821044211,-0.7117795725362548,0.7357791681783432,-0.3498898873576053,0.3738894829996937,0.24596418720092572,80.50848690474098,35.883297116238666,0.3618896851786487,7,-0.3599996566772461,0.1100006103515625,0.22749996185302734,-0.8099994659423828,-1.2800006866455078,3,-0.01567186785400132,-2.519989013671918,30.020000457763672,2.2631758588149413,29.739999771118164,2.423071562190515,29.46999931335449,-0.01567186785400132
5376,2007-07-06,29.96999931335449,30.040000915527344,29.65999984741211,29.90999984741211,57541000.0,-0.0006669042319545904,2.7999599462134865,-0.9999999999998815,40.84507515211751,43.2379256286979,-0.28297114360172415,0.07330628819435958,0.4401431795206001,-0.9110522466263724,13.877145215209701,0.3800010681152344,-0.3655798746821901,-0.025500583648685904,-0.7294883862508748,0.678487218953503,-0.3774944849497821,0.3264933176524103,0.25,78.81353055560488,35.23048163318164,0.3519939013010949,7,-0.33999919891357067,0.13000106811523793,0.24750041961670277,-0.7899990081787074,-1.340000152587887,4,-0.03370037544284432,-1.0526328998288017,29.989999771118164,-2.519989013671918,30.020000457763672,2.2631758588149413,29.739999771118164,-0.03370037544284432
5377,2007-07-09,29.8700008392334,29.95000076293945,29.809999465942386,29.86000061035156,33831400.0,-0.003336619166238397,-1.545419867182252,0.16667196490454186,39.041113786332616,43.63508828850451,-0.13790284012821274,0.16772780617457883,0.5761014184506834,-0.8055559929453366,13.697658900354895,0.15999984741210227,-0.3526172185481862,-0.11649913787841726,-0.8221536364277036,0.589155360670869,-0.4693263871530604,0.2363281113962259,0.3499984741210902,52.05497347999921,10.921268454818026,0.3528272492746439,7,-0.24000072479248047,0.09999942779541016,0.3724989891052246,-0.6900005340576172,-1.6000003814697266,0,-0.011047871256588904,2.7999599462134865,29.96999931335449,-1.0526328998288017,29.989999771118164,-2.519989013671918,30.020000457763672,-0.011047871256588904
5378,2007-07-10,29.32999992370605,29.989999771118164,29.18000030517578,29.70000076293945,66013500.0,-0.018078369613504397,-1.4179085782283551,-36.99923707799563,33.43110587569345,43.01982582305556,0.4213218008838311,0.6886948904892556,1.1136459591426018,-0.2693687405505827,14.385049149143573,0.8099994659423828,-0.390933197818061,-0.6220000267028851,-1.3858296150069194,0.14182956160114912,-1.0039148208549022,-0.240085232550868,0.7955995178222643,14.423053998191392,-23.413579803796928,0.3819147941520165,7,0.30000019073486683,0.6300001144409215,0.967499732971195,-0.05000019073485973,-1.229999542236321,1,0.007500828978069141,-1.545419867182252,29.8700008392334,2.7999599462134865,29.96999931335449,-1.0526328998288017,29.989999771118164,0.007500828978069141
5379,2007-07-11,29.489999771118164,29.649999618530273,29.209999084472656,29.239999771118164,48017000.0,0.005455160171438989,-1.838700547591214,-0.6756741431126828,41.66666666666663,41.65576434787441,0.2867764284271175,0.5273809417932469,0.9588011396091645,-0.4332485972453526,14.790025841666942,0.4400005340576172,-0.3185005631026243,-0.44400014877319194,-1.234453652379905,0.34645335483352113,-0.8392269005765485,-0.0487733969698354,0.5487517883300725,29.807669382807173,-11.626587801556166,0.39522675180335576,7,0.1400003433227539,0.4700002670288086,1.054999828338623,-0.21000003814697266,-1.6800003051757777,2,0.01729400586097385,-1.4179085782283551,29.32999992370605,-1.545419867182252,29.8700008392334,2.7999599462134865,29.96999931335449,0.01729400586097385
5380,2007-07-12,30.06999969482422,30.11000061035156,29.440000534057614,29.559999465942386,54302400.0,0.0196676815261998,1.271178769667471,2.0400009155273295,47.85101053850031,41.856634541632296,-0.29264493210322584,-0.08202734080789398,0.3759727648861606,-1.002298913476718,15.225803475965382,0.6700000762939453,-0.2359455666358805,0.15199975967407298,-0.6121054898423672,0.9161050091905132,-0.23005286508414713,0.5340523844322931,-1.029998779296875,95.69882769879526,50.873879209882205,0.3820526247582196,7,-0.4399995803833008,-0.1099996566772461,0.47499990463256836,-0.7899999618530273,-1.8199996948242188,3,-0.025606932676364602,-1.838700547591214,29.489999771118164,-1.4179085782283551,29.32999992370605,-1.545419867182252,29.8700008392334,-0.025606932676364602
5381,2007-07-13,29.81999969482422,30.020000457763672,29.65999984741211,29.940000534057614,42173000.0,-0.008313934238018295,1.5714266251592293,-0.23529565760488946,55.48171894336828,43.44820942093505,-0.04940847069669019,0.11893957100611985,0.6134109800890855,-0.7441289270497009,16.418330324013457,0.4099998474121094,-0.17644504455538268,-0.06300020217895508,-0.77322912273603,0.6472287183781198,-0.41811466245749074,0.2921142580995806,-0.758598785400391,68.8171160898138,17.947182811960424,0.35511446027853744,7,-0.11999988555908203,0.1400003433227539,0.7249999046325684,-0.5399999618530273,-1.5599994659423793,4,-0.03722336088904199,1.271178769667471,30.06999969482422,-1.838700547591214,29.489999771118164,-1.4179085782283551,29.32999992370605,-0.03722336088904199
5382,2007-07-16,30.03000068664551,30.239999771118164,29.71999931335449,29.76000022888184,48023200.0,0.007042286853468305,-1.9714117557300825,-2.2499880791544813,58.385094271447294,44.570264739781564,-0.19178805624956397,-0.13416930142344086,0.38142382676982933,-0.9529587682502516,17.3881564649255,0.5200004577636754,-0.1995404265857985,0.17000074386596964,-0.4851167217237773,0.8251182094557166,-0.15755798892890382,0.4975594766608431,-0.9476277832031279,80.18875563432903,22.98095043441714,0.3275587327948733,7,-0.3200006484985387,-0.07000064849853871,0.34499931335448863,-0.75000095367432,-1.9600009918212926,0,-0.046620096365881825,1.5714266251592293,29.81999969482422,1.271178769667471,30.06999969482422,-1.838700547591214,29.489999771118164,-0.046620096365881825
5383,2007-07-17,30.78000068664551,30.8799991607666,30.01000022888184,30.020000457763672,77539600.0,0.024975024403963042,-1.2307645282373048,2.8148108902358175,65.98983297163134,47.04370824838665,-0.870267749208562,-0.9095368303609526,-0.36908303349191485,-1.6980531845775353,18.27261682809045,0.8699989318847621,-0.17131808466756837,0.9065007209777853,0.1870190757571315,1.6259823661984392,0.5467598983674584,1.2662415435881123,-1.651322708496096,94.01206769145746,29.8488895868104,0.35974082261032625,7,-0.75000095367432,-0.8200006484985387,-0.495000839233402,-1.50000095367432,-2.5600013732910227,1,-0.08154646435634583,-1.9714117557300825,30.03000068664551,1.5714266251592293,29.81999969482422,1.271178769667471,30.06999969482422,-0.08154646435634583
5384,2007-07-18,30.920000076293945,30.96999931335449,30.5,30.51000022888184,64414400.0,0.004548388126228264,-1.1860417664697054,0.539473320969026,64.07504412976908,49.640740259502934,-0.9713213380886607,-1.0680674948700748,-0.5128086044904165,-1.8244591992584844,19.363466302593235,0.46999931335448863,-0.0863404366420859,1.0235000610351577,0.20278702712370844,1.844213094946607,0.6131435440794313,1.433856577990884,-1.686242827187499,96.73207340181533,30.022014471085228,0.4103565169557249,7,-0.8450002670288086,-0.9149999618530273,-0.6350002288818359,-1.640000343322754,-2.620000839233395,2,-0.091203094691655,-1.2307645282373048,30.78000068664551,-1.9714117557300825,30.03000068664551,1.5714266251592293,29.81999969482422,-0.091203094691655
5385,2007-07-19,31.51000022888184,31.84000015258789,30.93000030517578,31.04999923706055,121159300.0,0.019081505534673138,-1.6000038147034759,1.1219540561412094,69.6261598945433,52.83863856421692,-1.4785167782665667,-1.6231492346961822,-1.101045457253683,-2.4000115686477947,20.26235297980793,0.9200000762939453,-0.026401203997210132,1.538500213623049,0.4452233824964189,2.631777044749679,0.991861798059734,2.085138629186364,-2.137343614635551,84.86239093992045,17.014830461167705,0.5466384155633149,7,-1.0000000000000036,-1.0699996948242223,-1.2250003814697301,-2.1850004196167028,-2.700000762939453,3,-0.11742306366434296,-1.1860417664697054,30.920000076293945,-1.2307645282373048,30.78000068664551,-1.9714117557300825,30.03000068664551,-0.11742306366434296
5386,2007-07-20,31.15999984741211,31.20000076293945,30.790000915527344,31.149999618530273,98292600.0,-0.011107596919308294,8.110899188336411,0.021739581130557732,69.78922245881665,56.25509508338181,-1.0526617104516909,-1.2639172870525144,-0.7542796153176319,-2.018291402180772,20.998028287083102,0.7199993133544957,0.02656312291787799,1.1414998054504402,-0.07107097292389497,2.3540705838247753,0.5352144162632726,1.7477851946376077,-1.5406088793316606,67.92452660435403,-2.546946714545683,0.6062853891871679,7,-0.6499996185302734,-0.7199993133544922,-0.940000057220459,-1.8299999237060547,-2.6700000762939453,4,-0.09338895576579376,-1.6000038147034759,31.51000022888184,-1.1860417664697054,30.920000076293945,-1.2307645282373048,30.78000068664551,-0.09338895576579376
5387,2007-07-23,31.190000534057614,31.520000457763672,31.1200008392334,31.36000061035156,48910600.0,0.0009627948264574471,-1.5806471460478413,-16.999618539004388,67.9900723277494,60.09498024472136,-0.9786443631885646,-1.2227174035772315,-0.780785311279768,-2.020865958212287,21.042145534753445,0.39999961853027344,0.09807038911124977,1.0865004539489718,-0.2057972326863755,2.378798140584319,0.4403516106312999,1.7326492972666436,-1.348548647526421,64.48089368146417,-5.161350025399997,0.6461488433176736,7,-0.6650009155273402,-0.7499999999999964,-1.0050005912780726,-1.8300008773803675,-3.2600002288818324,0,-0.09394037367765962,8.110899188336411,31.15999984741211,-1.6000038147034759,31.51000022888184,-1.1860417664697054,30.920000076293945,-0.09394037367765962
5388,2007-07-24,30.79999923706055,31.479999542236328,30.709999084472656,31.01000022888184,59729300.0,-0.012504049064417488,-2.9487071642710054,1.2352993975024964,59.42026782102637,62.067602595205784,-0.4002898205813885,-0.7689675588150742,-0.4017425519315232,-1.6041505629429693,20.66653098303511,0.7700004577636719,0.1671041433718301,0.6309991836547901,-0.6631643741497726,1.9251627414593528,-0.01608259524748945,1.2780809625570697,-0.7586925239236884,22.388000216356204,-43.67617633606663,0.6470817789022808,7,-0.15999889373779652,-0.35999870300293324,-0.584999561309818,-1.3449993133544957,-2.20999908447266,1,-0.08863635096949674,-1.5806471460478413,31.190000534057614,8.110899188336411,31.15999984741211,-1.6000038147034759,31.51000022888184,-0.08863635096949674
5389,2007-07-25,30.709999084472656,31.29999923706055,30.3700008392334,30.989999771118164,54950100.0,-0.0029220829486125144,1.0666639822489261,1.3333303058101198,58.571414947518406,63.25875864065223,-0.13302223495079346,-0.6168719532156075,-0.3265517191642786,-1.4824192939174807,20.133324900982977,0.929998397827152,0.2554206959421279,0.4814990997314439,-0.7963491231192528,1.7593473225821405,-0.1574250116939062,1.120423211156794,-0.4888230273906906,23.129143132957832,-39.40979931307325,0.638924111425349,7,0.04000091552734375,-0.26999855041503906,-0.49499940872192383,-1.1799993515014648,-2.2599983215332067,2,-0.08108107604526571,-2.9487071642710054,30.79999923706055,-1.5806471460478413,31.190000534057614,8.110899188336411,31.15999984741211,-0.08108107604526571
5390,2007-07-26,29.979999542236328,30.53000068664551,29.51000022888184,30.239999771118164,87025300.0,-0.023770744513158415,1.4285665628980524,0.9285699688694219,50.10183528826791,62.66099379008553,0.65136634567207,0.12837268307297478,0.3821071533361575,-0.7212582893398221,20.03137068689979,1.1999988555908168,0.4067620241184109,-0.2540003776550286,-1.5262865280171027,1.0182857727070456,-0.8901434528360639,0.3821426975260067,1.8600006103515625,23.383047752982115,-35.56481884485558,0.636143075181037,7,0.6950006484985352,0.46000099182128906,0.2350001335144043,-0.4049997329711914,-1.25,3,-0.05603736927377079,1.0666639822489261,30.709999084472656,-2.9487071642710054,30.79999923706055,-1.5806471460478413,31.190000534057614,-0.05603736927377079
5391,2007-07-27,29.38999938964844,30.0,29.36000061035156,29.93000030517578,69214600.0,-0.019679791914495648,-1.1333367241839571,2.0769247698345605,45.55554495918104,61.23548831094483,1.3119187307466653,0.7206679670481009,0.9379903354405776,-0.10768195180101614,20.053455413866757,0.639999389648441,0.5044332326491094,-0.8220005035400355,-2.1381610364257853,0.49416002934571424,-1.4800807699829086,-0.1639202370971624,2.403400764465328,1.388832472966307,-56.017216939948376,0.6580802664428748,7,1.2100009918212855,1.0500011444091761,0.8250002861022914,0.18500041961669567,-0.5799999237060547,4,-0.019734601420588582,1.4285665628980524,29.979999542236328,1.0666639822489261,30.709999084472656,-2.9487071642710054,30.79999923706055,-0.019734601420588582
5392,2007-07-30,29.399999618530273,29.489999771118164,28.95000076293945,29.40999984741211,67499600.0,0.0003402595811334841,5.352926656868177,0.01851891097641968,50.71868229307828,59.5386937911056,1.3445485000020163,0.7432620835333594,0.8961873394018376,-0.09029573304760774,19.107706836849875,0.5399990081787145,0.5410612523166876,-0.8085002899169922,-2.133312705020291,0.5163121251863068,-1.4709064974686434,-0.14609408236534094,2.2960645538330056,17.786524613102177,-43.19534360721009,0.6624062075516496,7,0.9950008392333984,0.9950008392333984,0.9050002098083496,0.17500019073486328,-0.9200000762939453,0,-0.030952376163928652,-1.1333367241839571,29.38999938964844,1.4285665628980524,29.979999542236328,1.0666639822489261,30.709999084472656,-0.030952376163928652
5393,2007-07-31,28.989999771118164,29.71999931335449,28.979999542236328,29.709999084472656,66554000.0,-0.013945573222174268,1.0000000000000095,71.99828342551974,45.11719011934333,57.432265567724954,1.6471499387868036,1.153324414361748,1.273800157310447,0.34961495326178493,17.97164998883784,0.7399997711181605,0.5588623149878913,-1.1810001373291001,-2.6007097368599226,0.2387094622017223,-1.8908549370945131,-0.47114533756368715,2.5413005966796867,1.7020865595954955,-60.61142677282286,0.7098547997654115,7,1.4050006866455078,1.4050006866455078,1.2350001335144043,0.5850000381469727,-0.07999992370605469,1,-0.03656431439500829,5.352926656868177,29.399999618530273,-1.1333367241839571,29.38999938964844,1.4285665628980524,29.979999542236328,-0.03656431439500829
5394,2007-08-01,29.29999923706055,29.54999923706055,28.81999969482422,28.95000076293945,80006300.0,0.010693324194201326,-1.393438727268191,-0.4861094554249649,42.06185469706995,54.369564990227914,1.210482266468059,0.8291283998127739,0.9272558118481236,0.07211161370267405,18.020751931960792,0.7299995422363317,0.5567450680489294,-0.8350006103515604,-2.3064055348197208,0.6364043141166,-1.5707030725856406,-0.09929814811748017,2.076423154445795,28.070132387765018,-28.78025296947153,0.735702462234081,8,0.8700008392333949,1.0300006866455043,0.9000000953674281,0.30000114440917613,-0.8599987030029368,2,-0.0242320512955716,1.0000000000000095,28.989999771118164,5.352926656868177,29.399999618530273,-1.1333367241839571,29.38999938964844,-0.0242320512955716
5395,2007-08-02,29.520000457763672,29.790000915527344,29.020000457763672,29.190000534057614,47938300.0,0.007508574280945757,-1.2985085674105326,0.9428610354223343,46.887976985204205,51.82498215982654,0.7582522441175783,0.6030281918311076,0.684118278564501,-0.11617934337548874,17.925981599008388,0.7700004577636719,0.45539213183676,-0.5914994239807143,-2.0874630039781117,0.9044641560166831,-1.3394812139794148,0.15648236601798615,1.6519081180081017,59.322083212103585,3.820775684518857,0.747981789998699,8,0.6499996185302734,0.8099994659423828,0.6799988746643066,0.1099996566772461,-1.0400009155273438,3,-0.03624660156611936,-1.393438727268191,29.29999923706055,1.0000000000000095,28.989999771118164,5.352926656868177,29.399999618530273,-0.03624660156611936
5396,2007-08-03,28.959999084472656,29.78000068664551,28.899999618530273,29.45000076293945,61535500.0,-0.018970235928425838,-1.8852465167471413,-1.4848539144004587,39.65182981740742,48.676288547566315,1.0877541478301502,1.1420359935123763,1.2175452447419879,0.48409420830456185,17.56365782350204,0.8800010681152379,0.3330294980394868,-1.1010007858276367,-2.68280422410335,0.48080265244807663,-1.8919025049654934,-0.31009906668978005,2.0237567808233123,14.432908604687746,-36.378109061616655,0.7909017191378576,8,1.1900005340576172,1.3700008392333984,1.2300009727478027,0.7250003814697266,-0.029998779296875,4,-0.007941973394593349,-1.2985085674105326,29.520000457763672,-1.393438727268191,29.29999923706055,1.0000000000000095,28.989999771118164,-0.007941973394593349
5397,2007-08-06,29.540000915527344,29.540000915527344,28.75,29.04999923706055,59530500.0,0.02002768816956446,2.2244824874855005,-1.0,37.60001647947327,46.251816176282645,0.2783585079727757,0.5650122545885168,0.6303783145490378,-0.06271157690338924,17.255140982171252,0.7900009155273438,0.12615943964489773,-0.5044989585876465,-2.1015026886622437,1.0925047714869507,-1.303000823624945,0.2940029064496521,1.2706544561308846,75.96155962293219,29.350502559711124,0.7985018650372991,8,0.4849987030029297,0.7549991607666016,0.6099991798400879,0.1699991226196289,-0.6100006103515625,0,-0.02471230287610593,-1.8852465167471413,28.959999084472656,-1.2985085674105326,29.520000457763672,-1.393438727268191,29.29999923706055,-0.02471230287610593
5398,2007-08-07,29.54999923706055,29.790000915527344,29.04999923706055,29.32999992370605,49163000.0,0.0003384672045811943,1.1142824445576638,0.4489766525757081,35.93429640639414,43.73658078282438,0.08090940211343778,0.6032708111321767,0.6031896081008448,-0.03720265923210064,15.712890125838417,0.7400016784667933,-0.07266234306709762,-0.5055006027221651,-2.0847142682706696,1.0737130628263394,-1.2951074354964156,0.28410623005208535,1.0545905974318543,76.92293584711915,35.13780013949068,0.7896068327742516,8,0.09000110626220348,0.7450008392333949,0.42500114440917613,0.16000080108642223,-0.38999938964844105,1,-0.03620980448223721,2.2244824874855005,29.540000915527344,-1.8852465167471413,28.959999084472656,-1.2985085674105326,29.520000457763672,-0.03620980448223721
5399,2007-08-08,30.0,30.01000022888184,29.209999084472656,29.71999931335449,52898600.0,0.015228452607710219,4.333320617724185,1.272734366194716,34.03807031374431,41.951718007877325,-0.5368517844007741,0.2038906036185537,0.13087928011726646,-0.4495173192322923,13.952125613352651,0.8000011444091832,-0.26474706410572324,-0.08099985122680664,-1.6380811255004843,1.476081423046871,-0.8595404883636455,0.6975407859100322,0.41913085104316394,99.20633118529558,60.27307632869896,0.7785406371368383,8,-0.619999885559082,0.2950000762939453,-0.0624995231628418,-0.28999996185302734,-0.9599990844726562,2,-0.036333338419596406,1.1142824445576638,29.54999923706055,2.2244824874855005,29.540000915527344,-1.8852465167471413,28.959999084472656,-0.036333338419596406
5400,2007-08-09,29.29999923706055,30.10000038146973,28.920000076293945,29.63999938964844,72964500.0,-0.02333335876464837,-1.1454580764188886,-1.214283281449021,31.692927724332833,40.41142720400531,0.0631924475017982,0.888817217491308,0.7896603081726354,0.2764980987579442,13.514731716380329,1.1800003051757848,-0.41866309006908864,-0.7425005912780733,-2.3383228258336715,0.8533216432775248,-1.5404117085558724,0.055410525999725735,0.9522185288782978,40.74067271460861,5.248467902571136,0.7979111172777987,8,0.12500095367431285,0.9950008392333949,0.5850009918212855,0.5750007629394496,-0.5699996948242223,3,-0.029351492334346307,4.333320617724185,30.0,1.1142824445576638,29.54999923706055,2.2244824874855005,29.540000915527344,-0.029351492334346307
5401,2007-08-10,28.709999084472656,29.04999923706055,28.26000022888184,28.899999618530273,76576200.0,-0.02013652450344172,2.2244872538448197,0.558824849375624,28.0141914726037,37.88870600173035,0.6108255391003787,1.466587835594865,1.3442749402364953,0.8891865150662994,13.362340872130973,1.039999008178711,-0.5922674307342675,-1.2770007133483894,-2.979075467453846,0.42507404075706745,-2.128038090401116,-0.42596333629566274,1.3919969048723075,24.456457514849138,-7.064472568474329,0.8510373770527276,8,0.47000122070312855,1.340001106262207,1.155001163482666,1.1650009155273438,0.220001220703125,4,-0.008011130253247511,-1.1454580764188886,29.29999923706055,4.333320617724185,30.0,1.1142824445576638,29.54999923706055,-0.008011130253247511
5402,2007-08-13,28.6299991607666,28.989999771118164,28.440000534057614,28.940000534057614,55492300.0,-0.002786482976564142,1.6829241061044657,1.631581589118086,29.643540766596104,36.16941162920288,0.6371138019720028,1.5139462047704626,1.3904539689446125,0.9807821765695444,13.760864549572588,0.5499992370605504,-0.6825584208727022,-1.2870005607604966,-3.0935750549536074,0.5195739334326142,-2.190287807857054,-0.38371331366393946,1.4700012207031286,20.10863593485971,-12.048395895218722,0.9032872470965558,8,0.5500011444091832,1.4200010299682617,1.2350010871887207,1.2450008392333984,0.04000091552734375,0,0.010478559315513003,2.2244872538448197,28.709999084472656,-1.1454580764188886,29.29999923706055,4.333320617724185,30.0,0.010478559315513003
5403,2007-08-14,28.270000457763672,28.88999938964844,28.20000076293945,28.770000457763672,42944100.0,-0.012574177909731032,-1.1562477648236875,1.6128960807235773,28.21430688000804,34.63079520508489,0.9881551415344987,1.7668476359264211,1.7075603442905347,1.354392751874883,14.749048894375793,0.6899986267089915,-0.7140393303933301,-1.5214992523193374,-3.4219401992782394,0.37894169463956473,-2.4717197257987884,-0.5712787788398863,1.60919990539551,3.6841952041216532,-28.391446832067654,0.9502204734794517,8,0.880000114440918,1.75,1.5299997329711914,1.6549997329711914,0.14999961853027344,1,0.023346297726389187,1.6829241061044657,28.6299991607666,2.2244872538448197,28.709999084472656,-1.1454580764188886,29.29999923706055,0.023346297726389187
5404,2007-08-15,28.10000038146973,28.989999771118164,28.04999923706055,28.239999771118164,48117700.0,-0.006013444412493962,-6.833283000874397,0.2799987792968679,31.34922512112982,32.904267220187734,1.0840320463929274,1.8074151910184426,1.8363216195856502,1.5411461359175327,15.685136495121982,0.9400005340576136,-0.7901207021119774,-1.5504993438720653,-3.5157499374761727,0.414751249732042,-2.533124640674121,-0.5678740470700099,1.5441120376586888,2.4390788534701167,-29.466440572953307,0.9826252968020543,8,0.9749994277954102,1.8449993133544886,1.6949996948242152,1.9349994659423793,0.5499992370605433,2,0.037722400411118295,-1.1562477648236875,28.270000457763672,1.6829241061044657,28.6299991607666,2.2244872538448197,28.709999084472656,0.037722400411118295
5405,2007-08-16,27.809999465942386,28.35000038146973,27.51000022888184,27.8799991607666,81447400.0,-0.010320317138450386,-1.5074699947619206,0.4999999999999873,33.33334674646403,32.20221354563847,1.235931972487304,1.9036076423020525,2.090212608540863,1.8431906894348664,15.501123172253365,0.8400001525878906,-0.8121946235125179,-1.6555002212524386,-3.579897368374077,0.2688969258691998,-2.6176987948132577,-0.6933016476916194,1.5790548440551753,19.480482485202558,-15.612468095963465,0.9621985735608195,8,0.9950008392333984,1.865000724792477,1.985000610351559,2.29000091552734,1.2700004577636648,3,0.04422874768808538,-6.833283000874397,28.10000038146973,-1.1562477648236875,28.270000457763672,1.6829241061044657,28.6299991607666,0.04422874768808538
5406,2007-08-17,28.25,28.25,27.81999969482422,28.09000015258789,76747700.0,0.015821666397241918,4.375008940705243,-2.2857220708448027,38.87815519313088,32.344228958267095,0.765083409286504,1.301128717167785,1.640069893693191,1.425898218760512,15.612244118117596,0.44000053405761363,-0.8338429258728084,-1.0699996948242188,-2.8922827940555287,0.7522834044070912,-1.9811412444398755,-0.158858145208562,0.8008245753967316,49.99999999999988,12.192539475406619,0.9111415496156551,8,0.5550003051757848,1.4250001907348633,1.5450000762939453,1.8500003814697266,1.3099994659423864,4,0.01699113423845411,-1.5074699947619206,27.809999465942386,-6.833283000874397,28.10000038146973,-1.1562477648236875,28.270000457763672,0.01699113423845411
5407,2007-08-20,28.26000022888184,28.489999771118164,28.07999992370605,28.18000030517578,49952000.0,0.0003539904028970753,-1.928563156926675,0.5000000000000222,42.34802003793904,33.05686491732764,0.619575791406163,1.1176688009485538,1.6059723233355534,1.4401721115290762,15.11038713616905,0.4099998474121129,-0.9071226719845029,-0.9134994506835916,-2.565984035208057,0.7389851338408739,-1.7397417429458244,-0.08725715842135884,0.5134759641422129,50.67569134965589,7.958232152285873,0.8262422922622334,8,0.5450000762939453,1.4149999618530238,1.5699996948242152,1.840000152587887,1.2399997711181605,0,0.023708424305290743,4.375008940705243,28.25,-1.5074699947619206,27.809999465942386,-6.833283000874397,28.10000038146973,0.023708424305290743
5408,2007-08-21,28.06999969482422,28.31999969482422,27.8700008392334,28.10000038146973,50786200.0,-0.006723302636899464,-1.0930257315596403,-0.3750089407052706,36.77421366053822,33.36088084474918,0.6454350048513149,1.151706592078689,1.7701379564116095,1.651831962972821,15.526975119659397,0.4499988555908203,-0.9005295747632651,-0.9670000076293945,-2.5005144930478203,0.5665144777890312,-1.7337572503386092,-0.2002427649201799,0.47605082465423365,37.83781345609087,-6.454324166633114,0.766757242709213,8,0.735000610351566,1.6050004959106445,1.765000343322754,2.030000686645508,1.4200000762939453,1,0.021375147416918594,-1.928563156926675,28.26000022888184,4.375008940705243,28.25,-1.5074699947619206,27.809999465942386,0.021375147416918594
5409,2007-08-22,28.21999931335449,28.31999969482422,28.01000022888184,28.270000457763672,44763500.0,0.005343769866799297,3.1333367241839234,1.6666666666665877,35.80785935272631,33.81809547012624,0.24181914095138524,0.8491332172178794,1.6009942349259596,1.5226677207139439,16.608191963981415,0.30999946594237926,-0.9279895597982311,-0.6925004005432172,-2.048110535169897,0.6631097340834629,-1.3703054678565572,-0.01469533322987715,0.2700004577636754,72.44892001198859,28.81630571246157,0.6778050673133392,8,0.060000419616706324,1.4550008773803746,1.7750005722045934,1.880001068115238,1.2399997711181676,2,0.007087199426146329,-1.0930257315596403,28.06999969482422,-1.928563156926675,28.26000022888184,4.375008940705243,28.25,0.007087199426146329
5410,2007-08-23,28.29999923706055,28.32999992370605,28.10000038146973,28.28000068664551,33886600.0,0.002834866252750201,4.749994039530682,-0.3999618539004103,41.95122586623823,35.36665484719674,0.005645482141407143,0.6712330444982904,1.4849766590166347,1.4662556401765876,17.66432374532742,0.22999954223632102,-0.9538740245556312,-0.5285004615783642,-1.8118722849274604,0.7548713617707321,-1.170186373252914,0.11318545009618575,-0.7899990081787109,71.64171456388674,23.3110842513371,0.6416859116745485,8,-0.04999923706055043,1.3750009536743129,1.740000724792477,1.8000011444091761,1.4700012207031214,3,0.012367504978988642,3.1333367241839234,28.21999931335449,-1.0930257315596403,28.06999969482422,-1.928563156926675,28.26000022888184,0.012367504978988642
5411,2007-08-24,28.809999465942386,28.84000015258789,28.06999969482422,28.209999084472656,45158900.0,0.018021209986958553,1.3333285168091875,30.00219360991911,40.94291159795564,36.62214049512558,-0.5461069221810924,0.12179736347623304,0.9399514550082735,0.9809726029684214,18.17981777806732,0.7700004577636719,-1.0021770891086383,0.010499763488773795,-1.245366113998184,1.2663656409757316,-0.6174331752547033,0.6384327022322509,-1.283599243164062,96.9071435172717,49.92061420079449,0.6279329387434781,8,-0.5599994659423864,0.7050008773803675,1.6650009155273402,1.6300010681152308,0.8900012969970632,4,0.009371761984336091,4.749994039530682,28.29999923706055,3.1333367241839234,28.21999931335449,-1.0930257315596403,28.06999969482422,0.009371761984336091
5412,2007-08-27,28.489999771118164,28.770000457763672,28.399999618530273,28.61000061035156,32789500.0,-0.011107244038741082,-1.4666628519839529,-0.20000127156493966,37.78803038220345,37.685887550925074,-0.27720571225848545,0.39012871407427596,1.2214527709494476,1.3140203503685548,18.190232467948768,0.4099998474121129,-0.9926450109889942,-0.26399993896484375,-1.4939319702743568,0.9659320923446693,-0.8789659546195985,0.350966076689911,-0.9110555511474558,63.917460904241196,19.861859454893846,0.6149660156547562,8,-0.23999977111816406,1.0250005722045898,1.9850006103515625,1.9500007629394531,0.9600009918212855,0,0.03755702714708131,1.3333285168091875,28.809999465942386,4.749994039530682,28.29999923706055,3.1333367241839234,28.21999931335449,0.03755702714708131
5413,2007-08-28,27.93000030517578,28.489999771118164,27.90999984741211,28.29999923706055,43924400.0,-0.019656001068490192,-1.8292689734738878,3.083302868950292,26.74158045023711,37.173927031937,0.25646258873237926,0.9134784680506378,1.7350080889338528,1.8831456204641555,18.841167099265107,0.5799999237060547,-0.9172445974111838,-0.7709994316101074,-2.0485447633743057,0.5065459001540908,-1.4097720974922083,-0.1322267657280065,-0.3006138479003866,2.150586150602558,-33.4859454190208,0.6387726658820996,8,0.24499988555908203,1.5649995803833008,2.552499771118164,2.510000228881836,1.779998779296875,1,0.05621194692694931,-1.4666628519839529,28.489999771118164,1.3333285168091875,28.809999465942386,4.749994039530682,28.29999923706055,0.05621194692694931
5414,2007-08-29,28.59000015258789,28.61000061035156,27.81999969482422,28.1299991607666,45753700.0,0.023630499112089254,2.1599916076980605,-1.243249512851431,41.95012348028421,38.13134666902812,-0.3651172379989802,0.20823637053776523,1.0368877046823144,1.2358827408029853,19.22583446517526,0.7900009155273402,-0.8388635991377242,-0.07549962997436666,-1.322043941788312,1.1710446818395788,-0.6987717858813376,0.5477725259326043,-0.9121891474999977,75.4902070781302,38.82633010773205,0.6232721559069725,8,-0.26000022888183594,0.8149995803833043,1.950000286102295,1.8500003814697266,1.25,2,0.031479524789327806,-1.8292689734738878,27.93000030517578,-1.4666628519839529,28.489999771118164,1.3333285168091875,28.809999465942386,0.031479524789327806
5415,2007-08-30,28.45000076293945,28.93000030517578,28.31999969482422,28.420000076293945,33690700.0,-0.004896795694342426,-4.3043197027871996,0.06521874339166547,46.71719215096953,39.00235077545464,-0.13945129057997008,0.2782288652871294,1.1508608170629309,1.390648733294551,19.819102792690213,0.6100006103515625,-0.7170099105342764,-0.16199903488159606,-1.3443177987779862,1.020319729014794,-0.7531584168297911,0.429160347066599,-0.7257021919515552,56.7568217746921,17.78255702997157,0.5911593819481954,8,-0.07500076293944957,0.5699996948242259,2.144999504089359,1.9899997711181676,1.389999389648441,3,0.03550081878552658,2.1599916076980605,28.59000015258789,-1.8292689734738878,27.93000030517578,-1.4666628519839529,28.489999771118164,0.03550081878552658
5416,2007-08-31,28.729999542236328,28.920000076293945,28.36000061035156,28.70000076293945,42511900.0,0.009841784597124592,1.7317057285609454,0.9999364231676346,51.20192825706303,39.9861183553573,-0.384652053835179,-0.020958966499737386,0.8407828314034944,1.1318251068444098,20.2760786688567,0.5599994659423864,-0.6044416790039655,0.12949972152710032,-1.0430004707424523,1.301999913796653,-0.456750374607676,0.7157498176618766,-0.9333588671971604,81.98192315623068,38.943259936796366,0.5862500961347767,8,-0.3549995422363281,0.07500076293945668,1.827500820159912,1.710000991821289,1.370000839233402,4,0.03619912746599341,-4.3043197027871996,28.45000076293945,2.1599916076980605,28.59000015258789,-1.8292689734738878,27.93000030517578,0.03619912746599341
5417,2007-09-04,28.809999465942386,29.10000038146973,28.479999542236328,28.5,45689600.0,0.0027845431597883774,-2.54285807706772,10.333736012206423,56.95875161055474,42.228844794248026,-0.42290276054023224,-0.16701587946986862,0.754546807007312,1.0668146271492311,20.417704667763395,0.620000839233402,-0.478590940790518,0.24599971771240448,-0.8460458777798081,1.338045313204617,-0.30002308003370004,0.792022515458509,-0.9453572130950221,77.34369062821777,28.1154857486284,0.5460227977461061,9,-0.3499994277954137,-0.0049991607666015625,1.7100009918212855,1.6300010681152308,1.4200000762939418,1,0.030892096962694238,1.7317057285609454,28.729999542236328,-4.3043197027871996,28.45000076293945,2.1599916076980605,28.59000015258789,0.030892096962694238
5418,2007-09-05,28.479999542236328,28.729999542236328,28.420000076293945,28.649999618530273,47669800.0,-0.011454353690501295,-1.1379346632202731,-0.5483882876286631,54.702961065056115,44.32830054006245,-0.03199258111852288,0.08296591641490991,1.074347427190819,1.4089195416669078,21.061648550644215,0.38999938964844105,-0.4135599047249059,-0.030500221252442117,-1.0190976426741472,0.9580972001692629,-0.5247989319632964,0.4637984894584122,-0.5165286390991746,51.562460418811675,-3.4361923825894607,0.4942987107108529,9,-0.01999950408935547,0.3250007629394567,1.9150009155273438,1.9150009155273438,1.4300003051757812,2,0.03405903217324813,-2.54285807706772,28.809999465942386,1.7317057285609454,28.729999542236328,-4.3043197027871996,28.45000076293945,0.03405903217324813
5419,2007-09-06,28.90999984741211,29.01000022888184,28.54999923706055,28.559999465942386,45430800.0,0.015098325564861126,-1.4864862078387173,-2.058824849375603,63.15790434323515,46.68459814861767,-0.39540426710991383,-0.4562748837636903,0.6379670122942045,0.9917315095657528,21.926773626750425,0.5300006866455114,-0.3609055713027516,0.4540000915527358,-0.27493242841319443,1.182932611518666,0.08953383156977068,0.8184663515357009,-0.8556065860083493,75.64097861570592,15.482396289905253,0.36446625998296567,9,-0.4499998092651367,-0.10499954223632457,1.4850006103515625,1.4850006103515625,1.260000228881836,3,0.02767205953936247,-1.1379346632202731,28.479999542236328,-2.54285807706772,28.809999465942386,1.7317057285609454,28.729999542236328,0.02767205953936247
5420,2007-09-07,28.440000534057614,28.82999992370605,28.31999969482422,28.6200008392334,52160900.0,-0.016257326732451283,-1.4285610484918223,-0.5142860256892486,52.25653992228335,47.94166796243186,0.10788829486834572,-0.05692664811623871,1.0847099541193863,1.4700240743961324,22.538949160489892,0.5900001525878906,-0.269110235203911,0.02700071334838583,-0.5842651691964029,0.6382665958931746,-0.2786322279240103,0.332633654620782,-0.30195870304857664,15.384709435253605,-44.15622102211097,0.3056329412723947,9,0.01999950408935902,0.36499977111817117,1.8099994659423864,1.889999389648441,1.6000003814697301,4,0.049226427293970865,-1.4864862078387173,28.90999984741211,-1.1379346632202731,28.479999542236328,-2.54285807706772,28.809999465942386,0.049226427293970865
5421,2007-09-10,28.479999542236328,28.75,28.40999984741211,28.670000076293945,37247600.0,0.0014064348603233245,-1.0606074617807704,1.055556732929238,52.5943339995564,49.58681280880441,0.01805469479461408,-0.12125704333778486,1.022729416738386,1.4426268918820995,22.299896870320847,0.3400001525878906,-0.17733728843995777,0.0784996986389146,-0.5177082854815538,0.674707682759383,-0.2196042934213196,0.3766036906991488,-0.2650010271904364,20.51278289256492,-38.491004578867404,0.2981039920602349,9,-0.01999950408935547,0.3250007629394567,1.7700004577636719,1.8500003814697266,1.8400001525878906,0,0.04775283118718665,-1.4285610484918223,28.440000534057614,-1.4864862078387173,28.90999984741211,-1.1379346632202731,28.479999542236328,0.04775283118718665
5422,2007-09-11,28.93000030517578,28.95000076293945,28.57999992370605,28.6299991607666,34380800.0,0.015800588840322538,1.1764623385074982,-1.5789489534708627,59.55557043759695,53.232811696288834,-0.4056240195776475,-0.5772247032193007,0.5671286325360825,1.0065355774926061,21.899365354810424,0.47000122070312145,-0.11499786072049645,0.5135004043579094,-0.12079233515962784,1.1477931438754467,0.19635403459913903,0.8306467741166799,-0.6442016408159823,88.40581713239985,25.62070748688845,0.3171463697587694,9,-0.4700002670288086,-0.12499999999999645,1.3099994659423828,1.3999996185302734,2.14999961853027,1,0.040442449497127386,-1.0606074617807704,28.479999542236328,-1.4285610484918223,28.440000534057614,-1.4864862078387173,28.90999984741211,0.040442449497127386
5423,2007-09-12,28.93000030517578,29.170000076293945,28.79999923706055,28.809999465942386,42364700.0,0.0,-4.285677306848898,0.40000127156089277,58.16093738147571,55.03401324086567,-0.2781019977986112,-0.5536287786610927,0.5527088975118595,1.0153170796512576,21.13422615488996,0.3700008392333949,-0.08383430124098723,0.480500411987304,-0.1893770576731093,1.1503778816477173,0.14556167715709734,0.8154391468175106,-0.5790655034471861,71.76474548126872,9.780606987447932,0.3349387348302062,9,-0.18500041961669922,-0.12499999999999645,1.2299995422363281,1.364999771118164,2.229999542236328,2,0.04493602569468225,1.1764623385074982,28.93000030517578,-1.0606074617807704,28.479999542236328,-1.4285610484918223,28.440000534057614,0.04493602569468225
5424,2007-09-13,29.15999984741211,29.26000022888184,28.959999084472656,29.1200008392334,35288600.0,0.0079502087732497,1.5000119209402794,0.3333227370261563,59.55557043759692,56.46049971715759,-0.4679545833831753,-0.7379807496532358,0.30163829128404274,0.7993577392744591,20.206929833694254,0.32999992370605824,7.74995612040641e-05,0.657499980926513,-0.061852871306335544,1.3768528331593615,0.29782355481008693,1.017176407042939,-0.7271585182269789,89.3616675899037,27.41774623455335,0.3596764261164246,9,-0.36999988555908203,-0.3549995422363246,0.8075003623962402,1.135000228881836,1.010000228881836,3,0.025720164743641583,-4.285677306848898,28.93000030517578,1.1764623385074982,28.93000030517578,-1.0606074617807704,28.479999542236328,0.025720164743641583
5425,2007-09-14,29.040000915527344,29.11000061035156,28.8799991607666,28.979999542236328,33496600.0,-0.0041151897295163,1.3000057220241168,1.500071527347289,52.79807464285891,56.63784931557935,-0.2854846073907247,-0.5492697948025977,0.3997044811797217,0.9326819488443832,18.562990043846288,0.2800006866455078,0.1950217387981894,0.4760009765624993,-0.20326811874560136,1.1552700718706,0.13636642890844897,0.8156355242165496,-0.5079005183786087,74.11773945629338,15.910849135796227,0.3396345476540498,9,-0.2500009536743164,-0.23500061035155895,0.7974991798400879,1.2549991607666016,1.4699993133544957,4,0.038911815604055544,1.5000119209402794,29.15999984741211,-4.285677306848898,28.93000030517578,1.1764623385074982,28.93000030517578,0.038911815604055544
5426,2007-09-17,28.729999542236328,28.8799991607666,28.6200008392334,28.790000915527344,39536500.0,-0.010674978082568232,1.1666719649044728,-1.0,52.92682892789703,56.18985790639517,0.027397953397457542,-0.2123516387301443,0.6843634369912124,1.2511478263373803,16.90404946453247,0.4200000762939453,0.2574402633222128,0.14199962615966655,-0.5243527102024252,0.8083519625217583,-0.19117654202137757,0.47517579434071067,-0.11055116527962028,22.058757531219086,-33.96238142104745,0.33317616818104506,9,0.06000041961669922,-0.34499931335448863,1.1300005912780762,1.5650005340576172,2.1700000762939453,0,0.04559698552605851,1.3000057220241168,29.040000915527344,1.5000119209402794,29.15999984741211,-4.285677306848898,28.93000030517578,0.04559698552605851
5427,2007-09-18,28.93000030517578,28.96999931335449,28.270000457763672,28.70000076293945,77462400.0,0.0069613910938435275,3.5161572159874797,-3.833237968084489,63.368991593381516,57.152750187320216,-0.17186391449752492,-0.37901640440784945,0.46404552008031885,1.0591040994929557,15.902317151664702,0.6999988555908168,0.3113332962764339,0.30850038528442525,-0.35578495100835283,0.9727857215772033,-0.023642282861963793,0.6406430534308143,0.32999992370605824,66.66666666666643,3.672999477335921,0.3321426681463897,9,-0.16499996185302734,-0.5450000762939418,0.684999942779541,1.119999885559082,2.3199996948242188,1,0.04804698841982935,1.1666719649044728,28.729999542236328,1.3000057220241168,29.040000915527344,1.5000119209402794,29.15999984741211,0.04804698841982935
5428,2007-09-19,28.670000076293945,28.90999984741211,28.29999923706055,28.8700008392334,94242200.0,-0.00898721832489302,3.3571662125340347,-0.8695702652049025,51.19760427748852,55.823827957792815,0.13178031551059277,-0.07563894637959123,0.7176969808208469,1.3093437582187342,14.598780461119127,0.6300010681152308,0.3181779412725234,0.018500137329102273,-0.5930132626357043,0.6300135372939089,-0.287256562653301,0.32425683731150556,0.5702001571655302,40.40401121290047,-20.14107059157712,0.30575669998240285,9,0.0950002670288086,-0.2849998474121058,0.945000171661377,1.380000114440918,3.3199996948242188,2,0.08405998747815957,3.5161572159874797,28.93000030517578,1.1666719649044728,28.729999542236328,1.3000057220241168,29.040000915527344,0.08405998747815957
5429,2007-09-20,28.420000076293945,28.57999992370605,28.34000015258789,28.479999542236328,67168900.0,-0.008719916265598981,-1.1818229107964617,0.2999961853172862,49.565207295693924,55.52479099928287,0.3408034391299388,0.20038679811728954,0.9531542305345937,1.5509044506655272,13.224799028052459,0.3299999237060547,0.28469001803690475,-0.2414999008178711,-0.8293873611104807,0.34638755947473854,-0.5354436309641777,0.0524438293284355,0.8007961616516148,17.857094200298892,-41.38398546553819,0.29394373014630565,9,0.3450002670288086,-0.03499984741210582,1.1650004386901855,1.6000003814697266,6.60999870300293,3,0.09641096987201236,3.3571662125340347,28.670000076293945,3.5161572159874797,28.93000030517578,1.1666719649044728,28.729999542236328,0.09641096987201236
5430,2007-09-21,28.649999618530273,28.809999465942386,28.440000534057614,28.690000534057614,135636100.0,0.008092876200523902,1.642861035422327,0.6666878596178318,48.82353040173817,55.105812821747506,0.16061532882977403,-0.002157783902699606,0.6922867210023966,1.3063724856827221,11.60439878768826,0.38999938964844105,0.2910962037610325,-0.029000377655030718,-0.5918839073843607,0.5338831520742993,-0.31044214251969393,0.2524413872096325,0.551780703811648,54.28568314527781,-1.992958323326775,0.28144176486466493,9,0.11500072479248047,-0.26499938964843395,0.8600001335144043,1.2950000762939453,5.920000076293945,4,0.05305411790583636,-1.1818229107964617,28.420000076293945,3.3571662125340347,28.670000076293945,3.5161572159874797,28.93000030517578,0.05305411790583636
5431,2007-09-24,29.07999992370605,29.61000061035156,28.79999923706055,28.809999465942386,104459800.0,0.015008736855188776,-4.586198731946103,-6.749856952127067,53.60000610351553,54.44408345129402,-0.19592843377785485,-0.43309837043544164,0.24383813930312215,0.8608395354636507,11.24011709940521,0.9600009918212855,0.23075585332675175,0.3874999046325662,-0.20098162781084383,0.9759814370759763,0.0932591384108612,0.6817406708542713,-0.8099994659423793,60.44771445570814,6.551368587936828,0.2942407662217058,9,-0.13999938964843395,-0.3649997711181605,0.16000032424927113,0.5950002670288121,6.489999771118168,0,0.04917470113230804,1.642861035422327,28.649999618530273,-1.1818229107964617,28.420000076293945,3.3571662125340347,28.670000076293945,0.04917470113230804
5432,2007-09-25,29.559999465942386,29.559999465942386,29.11000061035156,29.13999938964844,75621000.0,0.016506174122959294,1.142851304035892,1.5555532008081903,63.84615422235677,55.07577421139191,-0.6449924846616852,-0.8736168703860976,-0.25618240174179263,0.3621926787947558,10.856149176033906,0.47999954223633523,0.27524048634901277,0.8139994621276898,0.11825617701869717,1.5097427472366824,0.46612781957319527,1.1618711046821844,-1.2631990051269568,96.1831227486763,40.25692820194843,0.3478716425544961,9,-0.6199989318847692,-0.8449993133544957,-0.3199992179870641,0.11500072479247692,7.250001907348629,1,0.04533153507434173,-4.586198731946103,29.07999992370605,1.642861035422327,28.649999618530273,-1.1818229107964617,28.420000076293945,0.04533153507434173
5433,2007-09-26,29.5,29.85000038146973,29.479999542236328,29.68000030517578,60337000.0,-0.002029751929174206,-2.3636253294493317,-0.4285720773293491,58.35694556111727,54.94259366956084,-0.5538822770367027,-0.7272528289691707,-0.24149236409316188,0.40955315365785694,9.930045109623622,0.370000839233402,0.3195463774902372,0.6755000114440932,0.013971566233351496,1.337028456654835,0.34473578883872236,1.006264234049464,-1.1769355361938487,76.82117030347031,22.422597663612144,0.3307642226053702,9,-0.4399995803833008,-0.6649999618530273,-0.25999975204467773,0.17500019073486328,7.560001373291016,2,0.05932203389830515,1.142851304035892,29.559999465942386,-4.586198731946103,29.07999992370605,1.642861035422327,28.649999618530273,0.05932203389830515
5434,2007-09-27,29.489999771118164,29.71999931335449,29.440000534057614,29.70000076293945,43407100.0,-0.00033899080955379635,1.2400073242746934,1.1666701987877564,67.10096647290818,56.53180387289966,-0.5499856823151141,-0.6813003842769447,-0.28236523857476215,0.40433286086621223,9.18040859898476,0.279998779296875,0.29355123800027627,0.6204998016357415,-0.0941726327170258,1.3351722359885088,0.26316358445935606,0.9778360188121269,-1.105857870605469,74.46803905601101,14.50928554957109,0.3573362171763843,9,-0.42999935150146484,-0.6549997329711914,-0.2499995231628418,0.18500041961669922,7.570001602172852,3,0.0847745004884144,-2.3636253294493317,29.5,1.142851304035892,29.559999465942386,-4.586198731946103,29.07999992370605,0.0847745004884144
5435,2007-09-28,29.459999084472656,29.690000534057614,29.229999542236328,29.489999771118164,45819100.0,-0.0010173172898729765,1.1395284881013297,0.1428597378770426,66.0130572291597,57.98582923970662,-0.5075134257999316,-0.6026517664496325,-0.323655537446669,0.4181453509995201,8.881041079762559,0.4600009918212855,0.27672855903649207,0.5399991989135735,-0.19237963030295546,1.2723780281301025,0.17380978430530902,0.906188613521838,-1.0172228447216796,62.85705981620412,-2.004952432681769,0.366189414608265,9,-0.39999866485595703,-0.6249990463256836,-0.4824991226196289,0.21500110626220703,7.270000457763672,4,0.18906992083920238,1.2400073242746934,29.489999771118164,-2.3636253294493317,29.5,1.142851304035892,29.559999465942386,0.18906992083920238
5436,2007-10-01,29.770000457763672,29.790000915527344,29.40999984741211,29.459999084472656,43875100.0,0.01052278964443043,1.1714204749811992,-10.333142602835526,64.3835544854669,58.098558449938324,-0.7313900145991461,-0.8756384090111098,-0.6915322342162895,0.09311505286513366,8.62891607583365,0.3800010681152344,0.24092310721168175,0.798000526428222,-0.02022860209420685,1.6162296549506507,0.38888596216700577,1.2071150906894381,-1.2709352523439463,89.1891961554022,26.177362408366562,0.40911456426121523,10,-0.6950006484985316,-0.9350004196166992,-0.8075003623962402,-0.0950002670288086,6.6399993896484375,0,0.16123611566182428,1.1395284881013297,29.459999084472656,1.2400073242746934,29.489999771118164,-2.3636253294493317,29.5,0.16123611566182428
5437,2007-10-02,29.70000076293945,29.85000038146973,29.56999969482422,29.70000076293945,33700900.0,-0.002351350142689279,-1.1538337392529985,0.0,62.8762546072968,59.39618626436147,-0.6042194683431426,-0.7752930041306492,-0.6823816890058829,0.15071964334858023,8.773455870865696,0.28000068664551137,0.25201777841155604,0.6835007667541468,-0.1924054709241716,1.5594070044324653,0.2455476479149894,1.1214538855933043,-1.1468981504777247,75.80654588859153,13.327623600285591,0.4379531188391588,10,-0.605000495910641,-0.8650007247924769,-0.8175005912780726,-0.02500057220458629,5.819999694824222,1,0.197643056602528,1.1714204749811992,29.770000457763672,1.1395284881013297,29.459999084472656,1.2400073242746934,29.489999771118164,0.197643056602528
5438,2007-10-03,29.45000076293945,29.85000038146973,29.290000915527344,29.709999084472656,37633900.0,-0.008417508201277846,1.0740685796634453,-100.0,54.81728753672111,59.97975073558671,-0.2591982386203284,-0.47315587261553915,-0.48481760707020527,0.38179515607989245,8.586893519520453,0.5599994659423864,0.2829416711778592,0.3850007057189906,-0.47306330992733336,1.2430647213653145,-0.044031302104173164,0.8140327135421543,-0.8450222397174052,35.48401982409269,-22.619754994756782,0.4290320078231623,10,-0.3050003051757777,-0.6150007247924769,-0.5675005912780726,0.2249994277954137,5.290000915527354,2,0.24991512460718024,-1.1538337392529985,29.70000076293945,1.1714204749811992,29.770000457763672,1.1395284881013297,29.459999084472656,0.24991512460718024
5439,2007-10-04,29.709999084472656,29.770000457763672,29.440000534057614,29.559999465942386,37868000.0,0.008828465697712229,1.4444224669572667,-0.5769253341549442,60.634886418957656,61.29212362638887,-0.35421638347782647,-0.7063628484904285,-0.7924103406777832,0.10291472902186172,8.965865672910734,0.32999992370605824,0.26135343874227956,0.6049990653991699,-0.2961463521724994,1.5061444829708392,0.15442635661333526,1.0555717741850046,-1.0552196869207044,77.41917621108739,20.45948303468849,0.45057270878583544,10,-0.384999275207516,-0.8749990463256836,-0.8749990463256836,-0.03499889373779297,4.020000457763672,3,0.24739153535213987,1.0740685796634453,29.45000076293945,-1.1538337392529985,29.70000076293945,1.1714204749811992,29.770000457763672,0.24739153535213987
5440,2007-10-05,29.84000015258789,29.989999771118164,29.729999542236328,29.88999938964844,45012300.0,0.004375667186848675,1.0800018310546875,-0.33332909477006833,68.68687128163491,62.968441979513244,-0.33264535321621125,-0.7653411414361102,-0.9459428231274813,-0.044286494075944205,9.108965389984142,0.2800006866455078,0.3241396348336849,0.6650001525878899,-0.23614537415484804,1.5661456793306279,0.21442738921652094,1.115572915959259,-1.1374119156792268,78.57144803420154,16.48663001387908,0.45057276337136815,10,-0.28999996185302734,-0.7100000381469727,-0.9725003242492676,-0.16499996185302734,3.5400009155273438,4,0.2419571442286661,1.4444224669572667,29.709999084472656,1.0740685796634453,29.45000076293945,-1.1538337392529985,29.70000076293945,0.2419571442286661
5441,2007-10-08,29.84000015258789,29.85000038146973,29.60000038146973,29.65999984741211,30265400.0,0.0,1.4999904632931267,-3.600061036087331,66.4259873109693,63.2550901004702,-0.23859264534700841,-0.6938007235409103,-0.9509390258825654,-0.06437568493004875,9.146247616344793,0.25,0.4221048051885319,0.5970001220703125,-0.2884399969062095,1.4824402410468345,0.15428006258204974,1.0397201815585753,-1.0601672236266566,78.57144803420154,16.36121580891625,0.44272005948826176,10,-0.23000049591064453,-0.7100000381469727,-1.1424999237060547,-0.16499996185302734,4.619998931884766,0,0.23089810168955038,1.0800018310546875,29.84000015258789,1.4444224669572667,29.709999084472656,1.0740685796634453,29.45000076293945,0.23089810168955038
5442,2007-10-09,30.10000038146973,30.38999938964844,30.0,30.03000068664551,63603100.0,0.008713144354970392,-4.999941312831676,0.38888653414148266,75.81227561114322,65.19457121713975,-0.46258397153545516,-0.908218024732669,-1.2133396296112373,-0.3417201196308106,9.959898196945941,0.5499992370605504,0.5236059057244269,0.7985003471374554,-0.15207352218506287,1.7490742164599737,0.3232134124761963,1.2737872817987146,-1.2475574419790796,73.63641723135834,8.309784979929006,0.4752869346612585,10,-0.2900009155273473,-0.7700004577636754,-1.5100002288818395,-0.42500019073486683,3.829999923706051,1,0.2096345310954535,1.4999904632931267,29.84000015258789,1.0800018310546875,29.84000015258789,1.4444224669572667,29.709999084472656,0.2096345310954535
5443,2007-10-10,30.229999542236328,30.3700008392334,30.03000068664551,30.040000915527344,32251500.0,0.004318908940832644,-2.2381108083561156,2.714277929155313,84.15093823572367,67.08901252411925,-0.534333907820244,-0.9864043400517488,-1.3310605114166343,-0.4860885630240688,10.940888109520905,0.3400001525878871,0.5838040137207514,0.863499546051024,-0.15544264243673567,1.8824417345387836,0.3540284518071424,1.3729706402949056,-1.254552086733053,83.1578905100254,11.338132956324785,0.5094710942438802,10,-0.4200000762939453,-0.8999996185302734,-1.5974993705749512,-0.5549993515014648,3.529998779296868,2,0.17499176300470443,-4.999941312831676,30.10000038146973,1.4999904632931267,29.84000015258789,1.0800018310546875,29.84000015258789,0.17499176300470443
5444,2007-10-11,29.90999984741211,30.6299991607666,29.790000915527344,30.29999923706055,50788400.0,-0.010585501146869847,-1.6666727217680897,-2.0526432027626824,72.99270682726439,67.86452914613088,-0.16594251363682488,-0.640156755958742,-1.012241548852856,-0.1859775749914121,11.947939219438561,0.8399982452392578,0.5540757057354995,0.5059998512268074,-0.5358891112751643,1.547888813728779,-0.014944630024178451,1.0269443324777932,-0.8213882371772208,30.09707119789019,-42.12548679293205,0.5209444812509856,10,0.05000019073486328,-0.46000003814697266,-1.2774996757507324,-0.2349996566772461,4.180000305175781,3,0.16148451540271735,-2.2381108083561156,30.229999542236328,-4.999941312831676,30.10000038146973,1.4999904632931267,29.84000015258789,0.16148451540271735
5445,2007-10-12,30.170000076293945,30.399999618530273,29.95000076293945,30.03000068664551,31121100.0,0.00869275259806912,-1.9999999999999527,-0.35897335576508016,71.20623116771304,68.62260433304712,-0.35161365223747865,-0.8549957451201138,-1.2775180107556743,-0.45880838326652906,13.182462069602396,0.48999977111816406,0.567036772919586,0.7095001220703132,-0.371113327996607,1.7901135721372334,0.1691933970368531,1.2498068471037733,-0.927249711005885,55.33984178246555,-17.61321996459629,0.5403067250334609,10,-0.21000003814697266,-0.7200002670288086,-1.5374999046325684,-0.49499988555908203,3.789999008178711,4,0.11799799326946814,-1.6666727217680897,29.90999984741211,-2.2381108083561156,30.229999542236328,-4.999941312831676,30.10000038146973,0.11799799326946814
5446,2007-10-15,30.040000915527344,30.32999992370605,30.0,30.10000038146973,47150500.0,-0.00430888831414844,-3.7142409503957206,-0.4285694822888646,60.810846802913126,68.3931145770045,-0.20035688365118887,-0.6554265814174194,-1.136361189023713,-0.3407696031422489,14.272135781032786,0.32999992370605113,0.5516673741820455,0.5140008926391602,-0.5386230085613661,1.5666247938396864,-0.012311057961102989,1.0403128432394233,-0.6585256706914286,29.761966934679982,-38.5898529462058,0.5263119506002633,10,-0.0800008773803711,-0.590001106262207,-1.4075007438659668,-0.36500072479248047,4.540000915527351,0,0.11118508824217388,-1.9999999999999527,30.170000076293945,-1.6666727217680897,29.90999984741211,-2.2381108083561156,30.229999542236328,0.11118508824217388
5447,2007-10-16,30.31999969482422,30.57999992370605,30.229999542236328,30.239999771118164,56286200.0,0.009320864539393181,-5.99998092658636,-1.3333439298088665,66.80328189221592,69.72489172761502,-0.428188641378469,-0.8705861577361382,-1.420416703544788,-0.6246754794460827,14.90784333547088,0.5399990081787074,0.5524565909812083,0.7244997024536133,-0.34583679337213624,1.7948361982793628,0.18933145454073852,1.259667950366488,-0.8136720583952339,63.0952245794174,-4.012389856618235,0.5351682479128741,10,-0.2849998474121094,-0.869999885559082,-1.6874995231628418,-0.6449995040893555,3.9099998474121094,1,0.1365435168640572,-3.7142409503957206,30.040000915527344,-1.9999999999999527,30.170000076293945,-1.6666727217680897,29.90999984741211,0.1365435168640572
5448,2007-10-17,31.07999992370605,31.229999542236328,30.649999618530273,30.75,86092400.0,0.025065970861852138,-1.1886761218254382,4.1250029802350365,74.92164321443981,71.31230914933526,-1.042263223333343,-1.5186392461422642,-2.176048364783693,-1.3891529142769379,15.893725047772561,0.9099998474121094,0.5608424208494931,1.3639999389648416,0.19434132874791032,2.533658549181773,0.7791706338563777,1.9488292440733055,-1.461305134843304,89.58334989019465,22.43986974334561,0.5848293051084652,10,-0.6649999618530238,-1.3299999237060511,-2.447499752044674,-1.4049997329711879,3.0300006866455043,2,0.09169885419774126,-5.99998092658636,30.31999969482422,-3.7142409503957206,30.040000915527344,-1.9999999999999527,30.170000076293945,0.09169885419774126
5449,2007-10-18,31.15999984741211,31.229999542236328,30.6299991607666,31.21999931335449,49208600.0,0.0025740001255611933,14.000023841880648,-0.18181660549662443,76.2345969722586,72.15094533718234,-1.0001239940152402,-1.4575706296936062,-2.2651671334326906,-1.478160139788958,16.911900304978527,0.6000003814697266,0.5855746032969584,1.3069998741149895,0.13463196800438126,2.479367780225598,0.7208159210596854,1.8931838271702937,-1.3479484881445316,94.53126862646927,25.73662170552602,0.5861839530553045,10,-0.744999885559082,-1.4099998474121094,-2.3849997520446777,-1.484999656677246,1.8100013732910156,3,0.08344025952673495,-1.1886761218254382,31.07999992370605,-5.99998092658636,30.31999969482422,-3.7142409503957206,30.040000915527344,0.08344025952673495
5450,2007-10-19,30.170000076293945,31.09000015258789,30.11000061035156,31.09000015258789,75200200.0,-0.03177149473575447,1.1304336107972586,15.3334710875172,55.102040816326515,70.89272905999981,0.04649886550065219,-0.3666561827232364,-1.273411532557219,-0.508125397474835,18.04413696214006,1.0499992370605504,0.6411237723327403,0.24100008010864116,-0.7917662664956353,1.2737664267129176,-0.2753830931934971,0.7573832534107794,-0.1877949350701158,13.821149557898133,-50.22939335128046,0.5163831733021378,10,0.3400001525878906,-0.4200000762939453,-1.372499942779541,-0.49499988555908203,2.8900012969970703,4,0.12993039663178796,14.000023841880648,31.15999984741211,-1.1886761218254382,31.07999992370605,-5.99998092658636,30.31999969482422,0.12993039663178796
5451,2007-10-22,30.51000022888184,30.70000076293945,30.1200008392334,30.1200008392334,58785100.0,0.011269478015515366,-1.9743632379983385,-0.423912344898365,59.66587231679317,69.09868424951647,-0.21061558384547396,-0.6261334952983582,-1.5886484441356643,-0.8596099798001227,18.6099709968441,0.5799999237060511,0.6677557867487138,0.509500217437747,-0.4725379590530707,1.4915383939285647,0.01848112919233813,1.0005193056831558,0.7199993133544886,35.714285714286234,-25.740089047608308,0.4910190882454084,10,-3.552713678800501e-15,-0.7600002288818395,-1.7125000953674352,-0.8350000381469762,3.1900005340576065,0,0.11307764109175356,1.1304336107972586,30.170000076293945,14.000023841880648,31.15999984741211,-1.1886761218254382,31.07999992370605,0.11307764109175356
5452,2007-10-23,30.899999618530273,31.1200008392334,30.709999084472656,30.709999084472656,49956200.0,0.012782674097761682,-3.3157958138834513,0.48718161899917395,66.74365079190281,67.16454120020303,-0.5310463564558319,-0.9598059018203315,-1.9462631701789093,-1.2573458429966493,19.423917318885792,0.610000610351559,0.6715460345084239,0.8324995994567885,-0.20431474696765406,1.8693139458812311,0.31409242624456724,1.3509067726690098,0.30779994964599666,70.53569299832094,5.556806178529214,0.5184071732122221,10,-0.3899993896484375,-1.1499996185302734,-2.312499523162842,-1.2249994277954102,2.690000534057617,1,0.11909392420566811,-1.9743632379983385,30.51000022888184,1.1304336107972586,30.170000076293945,14.000023841880648,31.15999984741211,0.11909392420566811
5453,2007-10-24,31.25,31.29999923706055,30.5,30.85000038146973,77979200.0,0.01132687332655613,2.2000091553083307,2.1052552326456673,67.42083205313651,66.54544400307772,-0.8058920594932317,-1.2353136522066457,-2.247538541638761,-1.6152017210118963,19.60794434417677,0.7999992370605504,0.7017586141037597,1.094999980926513,-0.03164374277702464,2.2216437046300506,0.5316781190747442,1.6583218427782818,-1.1299991607666016,95.79837859150929,31.05497897224835,0.563321861851768,10,-0.625,-1.4500007629394496,-2.674999713897705,-1.5749998092651367,2.3499984741210866,2,0.09535998535156254,-3.3157958138834513,30.899999618530273,-1.9743632379983385,30.51000022888184,1.1304336107972586,30.170000076293945,0.09535998535156254
5454,2007-10-25,31.989999771118164,32.220001220703125,31.489999771118164,31.56999969482422,169588700.0,0.02367999267578136,-1.5172467090010424,1.0500011920940417,71.37177888241436,66.56383819360008,-1.3631672083426984,-1.874524400676755,-2.923729387552239,-2.3565982855836687,20.301186749864648,0.970001220703125,0.7046028011763354,1.709999752044677,0.36117588691069,3.058823617178664,1.0355878194776835,2.3844116846116705,-1.8463989639282232,89.09946051879871,25.026836478972626,0.674411932566993,10,-0.8799991607666016,-1.7099990844726562,-3.414999485015869,-2.314999580383301,0.9299983978271413,3,0.06627073630514402,2.2000091553083307,31.25,-3.3157958138834513,30.899999618530273,-1.9743632379983385,30.51000022888184,0.06627073630514402
5455,2007-10-26,35.029998779296875,36.02999877929688,34.560001373291016,36.0099983215332,288121200.0,0.09502966645605748,1.8823465613511239,-2.3333318195648522,82.15614173663828,68.93553763068066,-4.069196223963338,-4.717717026327037,-5.8539297880053525,-5.375700364517229,22.321801952541154,4.039999008178718,0.7581061511345126,4.4714987754821784,2.0014406257150696,6.941556925249284,3.236469700598626,5.706527850365731,-4.803341955566406,83.0795203290838,19.97998393240492,1.235029074883553,10,-1.9599990844726562,-2.794999122619629,-6.45499849319458,-5.354998588562012,-2.259998321533203,4,-0.058806669437032166,-1.5172467090010424,31.989999771118164,2.2000091553083307,31.25,-3.3157958138834513,30.899999618530273,-0.058806669437032166
5456,2007-10-29,34.56999969482422,35.290000915527344,34.450000762939446,34.84999847412109,114655600.0,-0.013131575806520468,-2.2307906744721135,0.2857131735571218,77.0254060383421,70.07132920247246,-3.2397335180344555,-4.089338537431626,-5.301398218421021,-4.886569082419793,24.20531301503174,0.8400001525878977,0.8762785407658917,3.7714997291564956,0.7522966937284679,6.790702764584523,2.261898211442478,5.281101246870509,-3.995142353759764,73.59856407313174,11.343109800007866,1.5096015177140143,10,-1.5,-2.1550006866455007,-5.994999408721924,-4.8949995040893555,-0.4199981689453125,0,-0.04367944272094626,1.8823465613511239,35.029998779296875,-1.5172467090010424,31.989999771118164,2.2000091553083307,31.25,-0.04367944272094626
5457,2007-10-30,35.56999969482422,35.59000015258789,34.34999847412109,34.36999893188477,107297300.0,0.028926815413010232,1.0000000000000115,-4.2857356948229715,79.21226880690486,70.54806537941303,-3.8182325139871054,-4.877074955264362,-6.1956602131372165,-5.858192026123568,26.119088242412115,1.240001678466804,1.0315945186382471,4.477999782562257,0.8321888368232493,8.123810728301269,2.6550943096927497,6.300905255431761,-4.66783386746582,91.68175070499473,30.74552244687515,1.8229054728695053,10,-2.5,-3.0,-6.742499351501465,-5.8949995040893555,-1.0200004577636648,1,-0.052572362888068214,-2.2307906744721135,34.56999969482422,1.8823465613511239,35.029998779296875,-1.5172467090010424,31.989999771118164,-0.052572362888068214
5458,2007-10-31,36.810001373291016,37.0,35.5099983215332,35.52000045776367,185635800.0,0.03486088527145048,-1.2748027139570774,1.0750000794728156,84.29425049902017,71.44358243794207,-4.648830893642099,-5.83666085693552,-7.307209647640949,-7.061839014575565,28.968960217648547,1.4900016784667969,1.29298709665024,5.350001430511476,0.9868156810589781,9.71318717996397,3.168408555785227,7.531594305237725,-5.600165568816308,96.55174920478105,30.404478605876008,2.1815928747262476,10,-3.2550010681152344,-3.6950016021728516,-7.982501029968262,-7.135001182556152,-2.2800025939941406,2,-0.08747625918426416,1.0000000000000115,35.56999969482422,-2.2307906744721135,34.56999969482422,1.8823465613511239,35.029998779296875,-0.08747625918426416
5459,2007-11-01,37.060001373291016,37.4900016784668,36.36000061035156,36.52999877929688,152078800.0,0.0067916324551240415,-1.5977067941157126,0.410854432438501,84.27862252573641,74.68542485009874,-4.44091225583432,-5.8054313840878,-7.428039650694398,-7.270947090262478,32.01836553445304,1.1300010681152344,1.5524187893893853,5.232501316070557,0.29022422985455876,10.174778402286556,2.7613627729625563,7.703639859178558,-5.386952433174287,86.30573673999223,18.015145767821835,2.4711385431079993,11,-3.255000114440918,-3.700000762939453,-8.11250114440918,-7.385001182556152,-2.3000030517578196,3,-0.09336219025786485,-1.2748027139570774,36.810001373291016,1.0000000000000115,35.56999969482422,-2.2307906744721135,34.56999969482422,-0.09336219025786485
5460,2007-11-02,37.060001373291016,37.5,36.41999816894531,37.22000122070313,96389800.0,0.0,2.000015894629205,-0.30188502702665543,85.3830733544885,77.54289163206488,-3.7557408132188215,-5.519795955300246,-7.298785479456278,-7.238262267530878,34.78809554510813,1.0800018310546875,1.7385561749919276,4.8715012550353975,-0.49597353211618866,10.23897604218698,2.187763861459608,7.555238648611191,-4.805257159339277,86.0317963945679,12.336046583561412,2.6837373935757918,11,-3.0600013732910156,-3.6950016021728516,-8.11250114440918,-7.385001182556152,-2.960002899169929,4,-0.11171082166579172,-1.5977067941157126,37.060001373291016,-1.2748027139570774,36.810001373291016,1.0000000000000115,35.56999969482422,-0.11171082166579172
5461,2007-11-05,36.72999954223633,37.099998474121094,36.63000106811523,36.7599983215332,75485400.0,-0.008904528300760384,-3.0870098852250463,0.18749254941228932,82.14643461678558,79.25431205705186,-2.7386433571396083,-4.898283983676226,-6.857140533400006,-6.87923848190615,38.03284875439498,0.4699974060058665,1.9325938289009095,4.19699945449829,-1.4146921359632785,9.808691044959854,1.3911536592675091,7.00284524972907,-3.8458246339587987,75.55555286441246,0.49747235411724944,2.8058457952307823,11,-2.729999542236328,-3.3349990844726562,-7.782499313354492,-7.054999351501465,-2.259998321533203,0,-0.10781375262253945,2.000015894629205,37.060001373291016,-1.5977067941157126,37.060001373291016,-1.2748027139570774,36.810001373291016,-0.10781375262253945
5462,2007-11-06,36.40999984741211,36.65999984741211,35.86999893188477,36.59000015258789,100966700.0,-0.008712216139731943,3.937510430822739,6.000254323499491,77.96432077478778,80.425810803902,-1.7375802837377563,-4.301876070763612,-6.416598183890507,-6.53130395308612,40.01263149378101,0.8600006103515554,2.310538314837995,3.561499786376956,-2.182210307620565,9.305209880374477,0.6896447393781955,6.4333548333757165,-2.971925928127881,45.22616918455643,-26.838135940129256,2.87185504699876,11,-1.9149999618530273,-3.0149993896484375,-7.454999923706055,-6.734999656677246,-1.1899986267089844,1,-0.06207081381500845,-3.0870098852250463,36.72999954223633,2.000015894629205,37.060001373291016,-1.5977067941157126,37.060001373291016,-0.06207081381500845
5463,2007-11-07,35.52000045776367,36.15999984741211,35.45000076293945,36.040000915527344,74897800.0,-0.024443817450652827,-1.151512874606248,2.8888865341414824,71.08317478728637,80.3937436822211,-0.19912395969253538,-3.157109491336449,-5.395859463212766,-5.6185807828064185,41.87685881005346,0.9599990844726562,2.659632377041966,2.4070003509521456,-3.3161684571182093,8.1301691590225,-0.45458405308303185,5.268584754987323,-1.5944954087935486,3.4146205305222415,-63.089313928301905,2.8615844040351766,11,0.404998779296875,-2.125,-6.555000305175781,-6.005000114440918,-0.20999908447265625,2,-0.027308592573261126,3.937510430822739,36.40999984741211,-3.0870098852250463,36.72999954223633,2.000015894629205,37.060001373291016,-0.027308592573261126
5464,2007-11-08,34.740001678466804,35.900001525878906,34.400001525878906,35.599998474121094,133742400.0,-0.021959424809815387,1.0547904402831232,1.6538385357444019,72.55677186959915,79.32714703032786,1.1309131133619417,-2.1046102917755363,-4.512766468066982,-4.81936480571019,42.91607917709907,1.5,2.9610667509804394,1.3855014801025476,-4.173864600665759,6.9448675608708506,-1.3941815602816021,4.165184520486701,-0.38555723537309206,10.96775225621019,-59.63077407119009,2.779683040384152,11,1.184997558593743,-1.2700014114379954,-5.750001430511482,-5.22500133514405,-0.3500022888183594,3,-0.006044988169937149,-1.151512874606248,35.52000045776367,3.937510430822739,36.40999984741211,-3.0870098852250463,36.72999954223633,-0.006044988169937149
5465,2007-11-09,33.72999954223633,34.540000915527344,33.650001525878906,34.18000030517578,125136900.0,-0.029073174652622824,-1.9180461143039391,0.5232586507454255,64.90740264884778,77.98070220927295,2.164765997174719,-0.8582289064334248,-3.404767560375319,-3.788638289390743,43.70865703332054,1.0900001525878977,3.2426470865404156,0.1974993705749526,-5.156739426665261,5.5517381678151665,-2.4796200280451544,2.8746187691950595,3.770000457763672,2.3187851339457497,-69.68951648789155,2.6771193986201065,11,1.845001220703125,-0.17999935150146484,-4.649999618530273,-4.234999656677246,1.0100021362304759,4,0.0305365785139462,1.0547904402831232,34.740001678466804,-1.151512874606248,35.52000045776367,3.937510430822739,36.40999984741211,0.0305365785139462
5466,2007-11-12,33.380001068115234,33.709999084472656,33.02000045776367,33.31999969482422,84865200.0,-0.010376474321703744,-1.0909054128254776,-0.13333615903022084,61.52417005962592,76.01535790401974,2.601820701860504,-0.2584258378878417,-2.9678454250561366,-3.4230933478468017,44.313554365909376,0.7099990844726562,3.4537787554263417,-0.31949911117553853,-5.417286496769307,4.778288274418227,-2.8683928039724194,2.229394581621346,4.0429989624023435,9.890128316376792,-59.7307158977341,2.548893692796883,11,1.8799991607666016,0.1699991226196289,-4.040000915527344,-3.9750013351440394,1.4099998474121094,0,0.021569723875581204,-1.9180461143039391,33.72999954223633,1.0547904402831232,34.740001678466804,-1.151512874606248,35.52000045776367,0.021569723875581204
5467,2007-11-13,34.459999084472656,34.669998168945305,33.380001068115234,33.540000915527344,104311500.0,0.03235464295383261,-1.0806440696737083,15.33295187233772,63.968667020359,73.75695973972405,1.5062042208765618,-1.0670720346120746,-3.9491569625414904,-4.469450918937049,44.76555550842769,1.289997100830071,3.2863995719216277,0.5534989356994657,-4.296692105559657,5.403689976958589,-1.8715965849300957,2.978594456329027,2.786880963134763,45.85983779029366,-19.604967359679797,2.425095520629561,11,0.8000011444091797,-0.8149986267089844,-5.089999198913574,-5.439998626708981,1.0600013732910156,1,0.00029025352571698804,-1.0909054128254776,33.380001068115234,-1.9180461143039391,33.72999954223633,1.0547904402831232,34.740001678466804,0.00029025352571698804
5468,2007-11-14,33.93000030517578,34.75,33.75,34.61999893188477,84063100.0,-0.01538011588443966,1.1052614671715448,-0.7500000000000078,58.599295532085314,70.90370118487392,1.770946626400395,-0.32950467713737197,-3.313957123577609,-3.9085520869745167,44.35570292255859,1.0,3.1825771099505573,-0.11899986267089702,-4.783445472549531,4.5454457472077365,-2.4512226676102102,2.2132229422684198,3.1478045588378905,31.59720520547038,-29.602437697196244,2.3322228049393163,11,1.3299999237060547,-0.2849998474121094,-4.3600006103515625,-4.980000495910641,2.1300010681152344,2,0.03801947845342535,-1.0806440696737083,34.459999084472656,-1.0909054128254776,33.380001068115234,-1.9180461143039391,33.72999954223633,0.03801947845342535
5469,2007-11-15,33.759998321533196,34.09999847412109,33.549999237060554,33.759998321533196,64014100.0,-0.0050103737728718345,-1.6190554041781295,-0.0,42.44946206417306,66.13329993039443,1.5909176384287065,0.04771636721613959,-3.0524228161252758,-3.7088039258955803,43.908310051026824,0.5499992370605327,2.9391299618235394,-0.4190017700195412,-4.885136343571965,4.047132803532879,-2.652069056795753,1.8140655167566706,3.155494366230478,42.77445431071889,-15.010734783640345,2.2330672867762105,11,1.3000011444091868,-0.11499786376952414,-4.189998626708977,-4.809998512268056,2.8200035095214915,3,0.045912414953207525,1.1052614671715448,33.93000030517578,-1.0806440696737083,34.459999084472656,-1.0909054128254776,33.380001068115234,0.045912414953207525
5470,2007-11-16,34.09000015258789,34.259998321533196,33.709999084472656,33.860000610351555,71113800.0,0.009774936239976384,-1.0754586611197612,100.0,47.101452947705035,62.239413078274374,0.8887812258699981,0.027878151282330066,-3.2700186742476376,-4.012427154040616,44.91396829617569,0.5499992370605398,2.49263130098754,-0.28499994277954244,-4.33502191737918,3.7650220318200986,-2.3100109300793648,1.7400110445202799,2.669672845975782,61.84970970807635,5.81427530922798,2.0250109872998205,11,0.75,-0.36499977111816406,-4.385000228881836,-5.020000457763672,2.520000457763672,4,0.00880021225338079,-1.6190554041781295,33.759998321533196,1.1052614671715448,33.93000030517578,-1.0806440696737083,34.459999084472656,0.00880021225338079
5471,2007-11-19,33.959999084472656,34.240001678466804,33.86999893188477,33.959999084472656,63026200.0,-0.003813466340080507,-3.111134658585498,0.0,39.13630354473234,57.92518894160155,0.653230656900206,0.45281274567300045,-3.0280941741791914,-3.8558969315308786,45.973973562515106,0.37000274658203125,1.9922471913191018,-0.587500953674315,-4.2163792127437105,3.041377305395084,-2.4019400832090128,1.2269381758603828,2.650087012459018,42.335654638759024,-8.81109964800811,1.8144391295346989,11,0.6300010681152344,-0.20999908447265625,-4.254999160766602,-4.8899993896484375,2.0100021362304688,0,0.02296827488286901,-1.0754586611197612,34.09000015258789,-1.6190554041781295,33.759998321533196,1.1052614671715448,33.93000030517578,0.02296827488286901
5472,2007-11-20,34.580001831054695,34.970001220703125,34.09999847412109,34.22999954223633,100009400.0,0.018256854042894233,-1.8524473294185637,100.0,33.578807152299674,53.75803698215858,-0.2834655883285251,0.1292701015872737,-3.541168473103287,-4.439747725492609,46.65334528986328,1.0100021362304688,1.462845197698293,-0.15149831771849875,-3.349236794309178,3.046240158872177,-1.7503675560138348,1.4473709205768372,1.8864808403102629,72.53529261642234,26.011171340517194,1.598869238295338,11,-0.12000083923340554,-0.7750015258789134,-4.87500190734864,-5.510002136230476,1.5399971008300781,1,0.006072847696730221,-3.111134658585498,33.959999084472656,-1.0754586611197612,34.09000015258789,-1.6190554041781295,33.759998321533196,0.006072847696730221
5473,2007-11-21,34.22999954223633,34.72999954223633,34.18000030517578,34.400001525878906,89518700.0,-0.010121523143010513,-3.0740615154212407,-0.48571677692885196,29.46299747421908,48.969839827116346,-0.15163997549988295,0.7525574260688046,-3.0861001608476357,-4.0595728459898375,47.90892943035388,0.5499992370605469,0.9514202518791706,-0.6505005836486788,-3.4133333667875547,2.112332199490197,-2.0319169752181168,0.7309158079207592,2.0986238405845796,47.88727853967119,6.1310823107040235,1.3814163915694393,11,-0.2349987030029297,-0.4249992370605469,-4.487499713897705,-5.159999847412109,1.3699989318847656,2,0.03768626739055647,-1.8524473294185637,34.580001831054695,-3.111134658585498,33.959999084472656,-1.0754586611197612,34.09000015258789,0.03768626739055647
5474,2007-11-23,34.110000610351555,34.439998626708984,33.709999084472656,34.360000610351555,33467200.0,-0.0035056656000449493,2.5610078341612863,1.470571075956468,28.958642948448357,44.97553319373864,-0.14572972137455054,1.0957021849784638,-2.8676780768918277,-3.914263605861649,47.87297507567705,0.7299995422363281,0.49361097885847727,-0.8764995574951229,-3.3161660884460673,1.5631669734558216,-2.096332822970595,0.34333370798034935,2.08627785546706,31.7460990245285,-4.227378354618086,1.219833265475471,11,-0.11499977111815696,-0.30500030517577414,-4.027500629425042,-4.740000724792473,1.1100006103515696,4,0.05716800727196936,-3.0740615154212407,34.22999954223633,-1.8524473294185637,34.580001831054695,-3.111134658585498,33.959999084472656,0.05716800727196936
5475,2007-11-26,32.970001220703125,34.36999893188477,32.93000030517578,34.09000015258789,80335000.0,-0.033421265589261506,-1.3999961853051714,4.4799957275390625,25.959100805037437,41.0238588321177,0.9779707679167373,2.1855110388659327,-1.6366046393981968,-2.7548469681330445,45.2604032141979,1.4399986267089915,0.10465662399350606,-1.91349906921387,-4.514068524796237,0.6870703863684966,-3.21378379700505,-0.6132143414226903,3.09922612479329,1.9608283125208033,-27.80758375882911,1.3002847277911818,11,0.9799995422363281,0.8349990844726562,-2.8875012397766113,-3.600001335144043,2.3999977111816477,0,0.10949349337860226,2.5610078341612863,34.110000610351555,-3.0740615154212407,34.22999954223633,-1.8524473294185637,34.580001831054695,0.10949349337860226
5476,2007-11-27,33.060001373291016,33.59999847412109,32.68000030517578,33.27000045776367,84178400.0,0.0027297588491255187,1.1149501894205318,0.18749936137819695,27.93151038813403,37.01973031742603,0.9362631633542335,2.0834024393851394,-1.6226133851162494,-2.824390048122872,42.59991205594393,0.9199981689453054,-0.2617034310977502,-1.7479990005493136,-4.471654749044383,0.9756567479457559,-3.109826874796852,-0.3861711263017753,2.820872349786164,16.59392647132315,-10.75573039613883,1.3618278742475352,11,0.7649993896484375,0.7499990463256836,-2.9300012588500977,-3.6900014877319336,1.3199996948242188,1,0.10738049272824801,-1.3999961853051714,32.970001220703125,2.5610078341612863,34.110000610351555,-3.0740615154212407,34.22999954223633,0.10738049272824801
5477,2007-11-28,33.700000762939446,33.889999389648445,32.900001525878906,33.380001068115234,88585000.0,0.01935872241570702,1.8285776566757121,-1.523814713896424,37.602188616409,34.68671843790645,0.19793587064269502,1.3661684466893362,-2.1554880503501366,-3.4384064251945183,39.7760193919163,0.9899978637695384,-0.46836830930309503,-1.0144996643066477,-3.756343200661348,1.7273438720480492,-2.3854214324839944,0.35642210387069895,1.924803086705623,49.756138408432925,18.57833968292379,1.3709217681773491,11,0.1250000000000071,0.299999237060554,-3.570000648498528,-4.330000877380364,0.9099998474121094,2,0.06735906250364376,1.1149501894205318,33.060001373291016,-1.3999961853051714,32.970001220703125,2.5610078341612863,34.110000610351555,0.06735906250364376
5478,2007-11-29,33.59000015258789,33.93000030517578,33.310001373291016,33.580001831054695,53633600.0,-0.003264112992914958,-1.2545446979102366,0.03124478458858684,41.37930640056457,34.56781225306106,0.284560065941875,1.2886347758783145,-1.9290503856662156,-3.294176390845145,36.366374876750825,0.6199989318847656,-0.6108467987525756,-0.9635002136230497,-3.561639614872874,1.634639187626778,-2.262569914247962,0.3355694870018624,1.7992194134996353,51.70458609411474,17.228015689596155,1.2990697006249132,11,0.2350006103515625,0.4099998474121094,-3.4600000381469727,-4.220000267028809,-0.1399993896484446,3,0.07531999904149922,1.8285776566757121,33.700000762939446,1.1149501894205318,33.060001373291016,-1.3999961853051714,32.970001220703125,0.07531999904149922
5479,2007-11-30,33.59999847412109,34.11999893188477,33.189998626708984,33.919998168945305,71027800.0,0.00029765768049361263,1.5833298012121417,-32.00534147274308,48.853606502340895,34.762495981353936,0.27879751904463035,1.0605035347455427,-1.8120353113963006,-3.2720943861147944,32.70381644314276,0.9300003051757884,-0.8883711134060093,-0.7805017471313533,-3.1242323410962953,1.5632288468335886,-1.9523670441138279,0.3913635498511212,1.572483551093498,54.437805712118134,15.23694799533989,1.1718652969824712,11,0.22500228881836648,0.8950014114379954,-3.387498855590813,-4.194998741149892,0.8400001525878977,4,0.05952381222696834,-1.2545446979102366,33.59000015258789,1.8285776566757121,33.700000762939446,1.1149501894205318,33.060001373291016,0.05952381222696834
5480,2007-12-03,32.919998168945305,33.639999389648445,32.68000030517578,33.5,61770600.0,-0.02023810523978209,1.2325544259328056,1.8125074505877246,46.16664494409877,35.54364502572798,0.8665015269006417,1.490880605658397,-1.0177192393938839,-2.5729031825093216,28.633909150266323,0.9599990844726634,-1.077014380308384,-1.2535018920898509,-3.3151035027739226,0.8080997185942209,-2.2843026974318903,-0.22270108674781142,2.0530853186661773,16.666534211773605,-25.15790643790208,1.0308008053420368,12,0.9050025939941477,2.1700019836425852,-2.2249975204467702,-3.054997444152825,1.4100036621093892,0,0.06986643923715352,1.5833298012121417,33.59999847412109,-1.2545446979102366,33.59000015258789,1.8285776566757121,33.700000762939446,0.06986643923715352
5481,2007-12-04,32.77000045776367,33.240001678466804,32.630001068115234,32.740001678466804,54801500.0,-0.004556431334286404,-3.880004882812557,-0.05172186998499145,33.33335841350838,35.51637294364005,0.9274807337114055,1.4008142313748522,-0.7666541203323973,-2.400400185299233,24.324199355562996,0.6100006103515696,-1.063988139443964,-1.2054996490478516,-2.972953816227431,0.5619545181317278,-2.0892267326376412,-0.3217725654580619,2.019636375252958,9.39594566224771,-30.59954289924501,0.8837270835897882,12,0.9099998474121094,2.2950000762939453,-0.11750078201293945,-1.0000009536743093,1.1399993896484375,1,0.07934081287158246,1.2325544259328056,32.919998168945305,1.5833298012121417,33.59999847412109,-1.2545446979102366,33.59000015258789,0.07934081287158246
5482,2007-12-05,34.150001525878906,34.52000045776367,33.029998779296875,33.139999389648445,84894700.0,0.042111719525115054,-1.4227603446243928,33.668107833171526,51.85811659816973,38.00471951296791,-0.5810321050458782,-0.165675750953433,-2.0429424439457975,-3.7529959674566413,21.45490913182107,1.75,-1.0934784470961318,0.28750133514404297,-1.0648284085702073,1.6398310788582933,-0.3886635367130822,0.9636662070011681,0.4236717306475839,80.42333061527656,37.739366844237026,0.6761648718571248,12,-0.5750007629394531,0.9149990081787109,-1.4075021743774414,-2.3800020217895437,0.23999786376953836,2,0.00673497897392572,-3.880004882812557,32.77000045776367,1.2325544259328056,32.919998168945305,1.5833298012121417,33.59999847412109,0.00673497897392572
5483,2007-12-06,34.549999237060554,34.610000610351555,33.86999893188477,34.259998321533196,49209700.0,0.01171296320085169,2.609732043170878,0.2871290120332832,56.422770077398134,41.05628919396232,-1.0402585948803775,-0.6767677771131773,-2.3305068121033656,-4.1349595631695095,19.093688083500826,0.7400016784667827,-1.0336375506538928,0.735999107360847,-0.42159207852815683,1.8935902932498507,0.15720351441634506,1.3147947003053488,-1.9199981689453196,96.96962691096218,52.05415199629847,0.5787955929445012,12,-0.9299983978271555,0.5150012969970632,-1.7299995422363352,-2.6250000000000036,-0.549999237060554,3,0.001736653389752929,-1.4227603446243928,34.150001525878906,-3.880004882812557,32.77000045776367,1.2325544259328056,32.919998168945305,0.001736653389752929
5484,2007-12-07,34.529998779296875,34.700000762939446,34.220001220703125,34.610000610351555,40771000.0,-0.0005788844632512724,2.6922738343262718,-0.27586751203595156,53.76711143161534,44.146068152470974,-1.0665782009464664,-0.7096932248777676,-2.1956648998204216,-4.09909359679672,18.04510694073107,0.479999542236321,-0.9820880523336513,0.7264987945556669,-0.3990936872628694,1.8520912763742032,0.1637025536463952,1.2892950354649386,-1.8603977203369126,91.78734257460806,46.989219397700765,0.562796240909269,12,-0.8649978637695312,0.5350017547607422,-1.1949987411499023,-2.1199989318847656,-1.2999992370605469,4,-0.031277093962857716,2.609732043170878,34.549999237060554,-1.4227603446243928,34.150001525878906,-3.880004882812557,32.77000045776367,-0.031277093962857716
5485,2007-12-10,34.759998321533196,34.950000762939446,34.470001220703125,34.639999389648445,36083500.0,0.006660861580285449,-1.0869759920387798,-1.4999523173755038,56.73400186881671,47.34634498365794,-1.1353597239340658,-0.9049696184443334,-2.3048154309782447,-4.321149744711818,17.88088388588729,0.479999542236321,-0.8610392476744977,0.9049983978271428,-0.29802362549318673,2.1080204211474722,0.303487386166978,1.5065094094873075,-2.009181274414054,91.81023851726641,44.77147479399727,0.6015110116601653,12,-0.9699974060058523,0.30500221252442117,-1.177497386932366,-2.104997634887688,-1.6499977111816406,0,-0.009205975554549384,2.6922738343262718,34.529998779296875,2.609732043170878,34.549999237060554,-1.4227603446243928,34.150001525878906,-0.009205975554549384
5486,2007-12-11,34.09999847412109,34.990001678466804,33.93000030517578,34.72999954223633,55070700.0,-0.01898733829924415,-1.1855756865490414,-5.250055631497645,45.98659113815835,48.27794526385232,-0.3490260324634349,-0.19843768180536614,-1.5391379833741041,-3.6513752188418174,18.125106487416907,1.0600013732910227,-0.7364819967458303,0.208998680114739,-0.9771472245947237,1.3951445848242017,-0.38407427223999235,0.8020716324694703,-1.217230404052728,54.59174041412703,10.332883262364632,0.5930729523547323,12,-0.289997100830071,0.7650012969970774,-0.4174985885620046,-1.4399986267089773,-1.0900001525878906,1,0.006744966780809714,-1.0869759920387798,34.759998321533196,2.6922738343262718,34.529998779296875,2.609732043170878,34.549999237060554,0.006744966780809714
5487,2007-12-12,34.470001220703125,35.09000015258789,33.93000030517578,34.610000610351555,63345400.0,0.01085052091315597,1.109093557314172,0.222220876652262,52.00001525879877,49.45802402587834,-0.6686315456708769,-0.598329328479565,-1.794728177693571,-4.009831530004028,17.73799114081983,1.1599998474121094,-0.45726835772159546,0.5785013198852553,-0.608662701674632,1.7656653414451426,-0.015080690894691884,1.1720833306652025,-1.4186544619628876,49.180466268103864,5.158313808911778,0.5935820107799452,12,-0.6100006103515625,0.17499923706054688,-0.7725009918212891,-1.8100013732910156,-2.5100021362304688,2,-0.01624605028892978,-1.1855756865490414,34.09999847412109,-1.0869759920387798,34.759998321533196,2.6922738343262718,34.529998779296875,-0.01624605028892978
5488,2007-12-13,35.220001220703125,35.45000076293945,34.279998779296875,34.47999954223633,73913200.0,0.021758049708148652,-1.052629289430976,-5.285749318801358,58.371048794773884,50.51551761392644,-1.2997869732070413,-1.3141053389018538,-2.4111821406502116,-4.737579450768351,17.39125797015893,1.1700019836425781,-0.173301152850442,1.2640012741088853,-0.06381298244864553,2.591815530666416,0.6000941458301199,1.9279084023876507,-1.964789122578125,84.86845572568319,37.67029255845257,0.663907128278766,12,-1.1800003051757812,-0.8250007629394531,-1.275001049041748,-2.5600013732910156,-3.2900009155273438,3,-0.02356620676568255,1.109093557314172,34.470001220703125,-1.1855756865490414,34.09999847412109,-1.0869759920387798,34.759998321533196,-0.02356620676568255
5489,2007-12-14,35.310001373291016,35.84000015258789,35.009998321533196,35.049999237060554,71126200.0,0.0025553705130194615,-3.8823067429595595,0.35135344120996836,70.96775075661613,53.27119603753949,-1.2535372168798204,-1.351311646615521,-2.372218821946859,-4.803141224299097,17.3603057666763,0.8300018310546946,-0.014295964793184623,1.2765012741088881,-0.17803490286193124,2.7310374510797075,0.5492331856234784,2.003769362594298,-1.7914146353882785,72.25137059487312,18.532445600378097,0.7272680884854106,12,-1.0750007629394531,-1.0450000762939453,-0.6500015258789062,-2.6500015258789062,-2.0600013732910156,4,-0.03710000912891265,-1.052629289430976,35.220001220703125,1.109093557314172,34.470001220703125,-1.1855756865490414,34.09999847412109,-0.03710000912891265
5490,2007-12-17,34.389999389648445,35.130001068115234,34.360000610351555,35.029998779296875,58121200.0,-0.02605499710737691,-1.200010899182537,-2.46151588955079,60.37439975052722,56.27575618609714,-0.11520161852008215,-0.4297137466909149,-1.335475887211139,-3.8521465137436657,16.915210972164285,0.9500007629394602,0.09909361925885918,0.34149932861328836,-1.1216521431303548,1.8046508003569315,-0.3900764072585332,1.07307506448511,-0.5464147736897829,24.083723624162786,-32.91307490051558,0.7315757358718209,12,0.04500007629393821,-0.1549987792968821,0.30750036239623313,-1.7299995422363352,-1.4500007629394602,0,-0.033730731840643235,-3.8823067429595595,35.310001373291016,-1.052629289430976,35.220001220703125,1.109093557314172,34.470001220703125,-0.033730731840643235
5491,2007-12-18,34.740001678466804,35.0,34.209999084472656,34.639999389648445,52791800.0,0.01017744387991204,1.5483944403768528,-0.15625372529385292,58.4967356927102,57.01338052993497,-0.1747485831745479,-0.7571009702561398,-1.562263222241775,-4.159385564946753,16.381355047482018,0.7900009155273438,0.1650306011704572,0.6525014877319393,-0.8419640883353239,2.1469670637992024,-0.09473130030168875,1.3997342757655673,-0.6169188873800522,42.40845225137097,-14.863776875549398,0.7472327880336299,12,0.11499786376952414,-0.5050010681152415,-0.17750120162964578,-2.0800018310546946,-2.020000457763679,1,-0.046920005450822644,-1.200010899182537,34.389999389648445,-3.8823067429595595,35.310001373291016,-1.052629289430976,35.220001220703125,-0.046920005450822644
5492,2007-12-19,34.790000915527344,35.139999389648445,34.380001068115234,34.689998626708984,58469100.0,0.001439241066344854,-1.1111140545609837,1.0,59.90099415016939,57.399849871354,-0.13903811125449295,-0.8332838385962162,-1.494307951445741,-4.166056355575208,15.335819518262639,0.7599983215332102,0.3155975036409018,0.6920007705688462,-0.8198836842601835,2.203885225397876,-0.06394145684566865,1.4479429979833611,-0.5800018310546875,35.58291110357013,-21.468531425420366,0.7559422274145166,12,0.09499931335449219,-0.5550003051757812,-0.38500070571899414,-1.9050006866455078,-2.190002441406257,2,-0.05116420083793971,1.5483944403768528,34.740001678466804,-1.200010899182537,34.389999389648445,-3.8823067429595595,35.310001373291016,-0.05116420083793971
5493,2007-12-20,35.52000045776367,35.790000915527344,35.080001831054695,35.290000915527344,59345000.0,0.020983027393670417,-1.1846202602219833,2.299942780850658,64.15930124675293,58.554537628591504,-0.8012310739204267,-1.540675775344127,-2.099629263622333,-4.841496132168125,14.445599208418859,1.0,0.5920524096080158,1.3575002670288114,-0.28271668288413565,2.9977172169417585,0.5373917920723343,2.1776087419852885,-1.3100013732910156,80.36812974642811,22.036548494519153,0.8201084749564742,12,-0.6350002288818359,-1.2849998474121094,-1.067500114440918,-2.635000228881836,-3.319999694824226,3,-0.10022526259604536,-1.1111140545609837,34.790000915527344,1.5483944403768528,34.740001678466804,-1.200010899182537,34.389999389648445,-0.10022526259604536
5494,2007-12-21,36.060001373291016,36.060001373291016,35.75,35.900001525878906,83240500.0,0.015202728281759281,2.8750208616455666,0.6956528950292737,73.64459103190391,60.43349198004564,-1.2308102837778705,-2.0312397979913968,-2.4957903713415277,-5.32819310913159,14.173072015895654,0.5400009155273438,0.6778857305001083,1.8000011444091797,-0.04599649978739251,3.645998788605752,0.8770023223108936,2.722999966507466,-1.6800003051757812,100.0,34.89450376417683,0.922998822098285,12,-1.0650005340576172,-1.7150001525878906,-1.6075010299682617,-3.1750011444091797,-3.460002899169929,4,-0.11453136191986535,-1.1846202602219833,35.52000045776367,-1.1111140545609837,34.790000915527344,1.5483944403768528,34.740001678466804,-0.11453136191986535
5495,2007-12-24,36.58000183105469,36.72000122070313,36.04999923706055,36.13000106811523,29622600.0,0.01442042257238585,-1.196711879881706,2.8125074505877468,77.17545034884589,63.898920781233144,-1.6377169211448432,-2.3894283720437457,-2.871324772169146,-5.794837491135155,14.951356656534239,0.6700019836425852,0.7200929053396052,2.1395015716552734,0.12621337574829994,4.152789767562247,1.1328574737017831,3.1461456696087637,-1.931200714111327,94.42233982084589,21.350011026420816,1.0066440979534874,12,-1.2550010681152344,-1.9050006866455078,-2.22750186920166,-3.6950016021728516,-6.130001068115238,0,-0.09103339705761504,2.8750208616455666,36.060001373291016,-1.1846202602219833,35.52000045776367,-1.1111140545609837,34.790000915527344,-0.09103339705761504
5496,2007-12-26,36.61000061035156,36.63999938964844,36.2599983215332,36.40999984741211,30252400.0,0.0008200868724781429,1.9231040098595888,0.4444453863433999,71.73142661497732,66.09129982080853,-1.4239753694003454,-2.2554729356298324,-2.7493394262642994,-5.761822446602405,16.034700059594314,0.3800010681152344,0.7949456062720017,1.9920003890991183,-0.13175717105721674,4.115757949255453,0.9301216090209508,3.0538791691772857,-1.5883834747314438,95.29911952228227,22.200065983193753,1.0618787800781677,12,-1.1450004577636719,-1.9349994659423828,-2.327500343322754,-3.7250003814697266,-6.420000076293949,2,-0.10024588698326531,-1.196711879881706,36.58000183105469,2.8750208616455666,36.060001373291016,-1.1846202602219833,35.52000045776367,-0.10024588698326531
5497,2007-12-27,35.970001220703125,36.54999923706055,35.939998626708984,36.349998474121094,33311100.0,-0.017481545451476288,-1.7727146622277707,-1.8999790192450743,62.033904222736695,66.49828375724884,-0.6133222385796486,-1.514331733365239,-1.970685755369864,-5.071152045063883,16.752919793871946,0.6700019836425781,0.8224564881172185,1.2385009765624986,-0.9210156809165966,3.3980176340415937,0.15874264782294745,2.3182593053020497,-0.6426749497680646,54.268275663152366,-15.158161940655475,1.0797583287395478,12,-0.5050010681152344,-1.2950000762939453,-1.8000011444091797,-3.085000991821289,-6.900001525878906,3,-0.09035306893816308,1.9231040098595888,36.61000061035156,-1.196711879881706,36.58000183105469,2.8750208616455666,36.060001373291016,-0.09035306893816308
5498,2007-12-28,36.11999893188477,36.22999954223633,35.66999816894531,36.099998474121094,33447200.0,0.004170078011988432,3.666645474052293,-0.052633164013109225,63.18407519568511,65.6334309171454,-0.6953534794515193,-1.5442441136215166,-2.001928275293686,-5.1692517375487625,17.340453875211043,0.5600013732910156,0.993211565863092,1.2619987487793054,-0.9123272509324067,3.4363247484910175,0.17483574892344933,2.3491617486351615,-0.5419911699914621,42.857090956651014,-22.76013283764771,1.0871629998558565,12,-0.6549987792968821,-1.444997787475593,-1.9874982833862376,-3.234998703002937,-7.599998474121101,4,-0.09745295021746025,-1.7727146622277707,35.970001220703125,1.9231040098595888,36.61000061035156,-1.196711879881706,36.58000183105469,-0.09745295021746025
5499,2007-12-31,35.599998474121094,35.9900016784668,35.52000045776367,35.900001525878906,35229700.0,-0.014396469356056651,-1.0434876353805582,-14.999809269496865,56.64556713712567,65.219116182323,-0.1451555855473856,-0.9135651240949301,-1.3693456334638512,-4.607035388553484,17.709381833806567,0.5999984741211009,1.0928808947964228,0.641998291015625,-1.4718426899536112,2.7558392719848612,-0.41492219946898956,1.6989187815002396,1.1200027465820384,6.666497124673724,-53.339159291033766,1.0569204904846168,12,-0.13499832153320312,-0.9249973297119141,-1.699997901916504,-2.714998245239258,-7.479997634887695,0,-0.09550555777841474,3.666645474052293,36.11999893188477,-1.7727146622277707,35.970001220703125,1.9231040098595888,36.61000061035156,-0.09550555777841474
5500,2008-01-02,35.220001220703125,35.959999084472656,35.0,35.790000915527344,63004200.0,-0.010674080609700098,1.109897296164326,1.899979655154875,59.27154451005784,65.30520605091719,0.40784854318393116,-0.3714678666852649,-0.8469450620030656,-4.175426309041356,18.447428700586354,0.9599990844726562,1.0789964131002634,0.14700088500976705,-1.7378545009267086,2.0318562709462427,-0.7954268079584708,1.0894285779780049,1.4759999847412146,13.414713571953591,-45.322853646363534,0.9424276929682369,1,0.3299999237060547,-0.5450000762939453,-1.3200006484985352,-2.335000991821289,-6.660001754760739,2,-0.07438962679654704,-1.0434876353805582,35.599998474121094,3.666645474052293,36.11999893188477,-1.7727146622277707,35.970001220703125,-0.07438962679654704
5501,2008-01-03,35.36999893188477,35.650001525878906,34.860000610351555,35.220001220703125,49599600.0,0.004258878648007336,1.2253456047882514,-0.2631540201576867,57.73194457280282,65.0642005423209,0.3985228051342631,-0.33380744119956063,-0.8608213187915865,-4.26299537112104,19.219531705646713,0.7900009155273509,0.9846654394610681,0.16699867248535583,-1.3768604224022525,1.7108577673729641,-0.6049308749584483,0.93892821992916,1.258162225341792,30.17743999747263,-28.5393080370466,0.7719295474438042,1,0.420001983642571,-0.694997787475593,-1.4924983978271555,-2.484998703002937,-7.1599998474121165,3,-0.13910088542609833,1.109897296164326,35.220001220703125,-1.0434876353805582,35.599998474121094,3.666645474052293,36.11999893188477,-0.13910088542609833
5502,2008-01-04,34.380001068115234,35.20000076293945,34.09000015258789,35.189998626708984,72090800.0,-0.027989762331519064,1.6746943652909274,-5.400066122427964,43.06929851673592,62.72086690565235,1.4798702142583267,0.7107451725201201,0.2440278976603878,-3.214414488875825,18.791605693825403,1.279998779296882,0.9993378187711315,-0.8344991683959933,-2.3484695946319576,0.6794712578399711,-1.591484381513979,-0.07751395527800753,2.142070456298832,13.551448515832782,-40.12820313554419,0.7569852131179836,1,1.0249996185302734,0.2950000762939453,-0.5625004768371582,-1.4950008392333984,-6.040000915527344,4,-0.12187319383022122,1.2253456047882514,35.36999893188477,1.109897296164326,35.220001220703125,-1.0434876353805582,35.599998474121094,-0.12187319383022122
5503,2008-01-07,34.610000610351555,34.799999237060554,34.25,34.549999237060554,80164300.0,0.006689922486640798,1.5000043348967376,-0.07407599276616436,44.35482630495088,59.46644860265757,1.2373309094523535,0.5117067334678893,0.1226370242929633,-3.378150677313876,18.267502043266752,0.549999237060554,1.0163488387119557,-0.6074996948242273,-2.1161542963063553,0.9011549066579008,-1.3618269955652949,0.1468276059168403,1.7175052043164172,27.368423166035193,-22.972184160394697,0.7543273007410642,1,0.7950000762939524,0.06500053405762429,-0.6975002288818288,-1.7250003814697195,-5.650001525878899,0,-0.1600693677500361,1.6746943652909274,34.380001068115234,1.2253456047882514,35.36999893188477,1.109897296164326,35.220001220703125,-0.1600693677500361
5504,2008-01-08,33.450000762939446,34.709999084472656,33.400001525878906,34.709999084472656,79148300.0,-0.03351631976178482,1.0793639740721341,-20.999491385344275,42.70186381393246,55.6360500987783,2.2218153172316235,1.6723916833448484,1.3561494622405945,-2.155245683470401,17.95074561873291,1.30999755859375,0.9939490251077601,-1.7134996414184656,-3.39336557304739,-0.033633709789540944,-2.553432607232928,-0.8735666756040033,2.6985045987621206,1.9530970602958386,-49.57279105993159,0.8399329658144628,1,1.5699996948242259,1.2250003814697337,0.46249961853028054,-0.5650005340576101,-4.950000762939446,1,-0.14738416121765574,1.5000043348967376,34.610000610351555,1.6746943652909274,34.380001068115234,1.2253456047882514,35.36999893188477,-0.14738416121765574
5505,2008-01-09,34.439998626708984,34.540000915527344,33.34999847412109,33.360000610351555,74305500.0,0.02959634801761779,-1.1636363005836325,-0.8571424246369229,47.8813303620305,52.98603940400643,1.0016710934088167,0.6927064657935347,0.354680472880716,-3.071312498308341,17.423430495169605,1.190002441406257,0.8931379643655291,-0.7075017929077134,-2.4094994585229443,0.9944958727075175,-1.5585006257153324,0.1434970398999056,1.4336563514103133,47.39124810094687,-5.0694952253903125,0.8509988328076169,1,0.5100002288818359,0.2350025177001953,-0.2799983024597168,-1.539999008178711,-6.019998550415039,2,-0.18350749243567877,1.0793639740721341,33.450000762939446,1.5000043348967376,34.610000610351555,1.6746943652909274,34.380001068115234,-0.18350749243567877
5506,2008-01-10,34.330001831054695,34.5,33.779998779296875,34.34999847412109,72446000.0,-0.0031938675969918062,3.5000119209403238,-0.01851544425408841,46.778710736313066,51.29101790551492,0.8428757582841016,0.8651760639435437,0.4665208749995813,-2.894299271077692,17.564256907637414,0.720001220703125,0.6629705176004492,-0.8289987564086871,-2.5040905713082893,0.846093058490915,-1.6665446638584882,0.00854715104111392,1.2408143665848144,52.973088890584876,-1.5555593188422563,0.8375459074498024,1,0.45999717712401633,0.3449993133544851,0.12749862670897727,-1.4100017547607493,-6.160001754760749,3,-0.16807463027551606,-1.1636363005836325,34.439998626708984,1.0793639740721341,33.450000762939446,1.5000043348967376,34.610000610351555,-0.16807463027551606
5507,2008-01-11,33.90999984741211,34.240001678466804,33.720001220703125,34.139999389648445,55187900.0,-0.012234254623973095,1.418583607604435,11.501907668837221,38.213735171242874,48.516535680576894,1.0503971251376782,1.3081421713658585,0.8512860954341122,-2.409202457996468,17.642761289294988,0.6100006103515696,0.32178775043841057,-1.2210006713867188,-2.962009600834513,0.5200082580610754,-2.0915051361106123,-0.3504962066628252,1.394318223405186,38.620764043998015,-12.117244462121981,0.870504464723897,1,0.7600002288818359,0.9650001525878906,0.46250057220458984,-0.9399995803833008,-5.690000534057621,4,-0.16809203151248187,3.5000119209403238,34.330001831054695,-1.1636363005836325,34.439998626708984,1.0793639740721341,33.450000762939446,-0.16809203151248187
5508,2008-01-14,34.389999389648445,34.56999969482422,34.080001831054695,34.459999084472656,52792200.0,0.014155103049136919,2.3792849438319994,0.304347104970686,37.66613268301161,46.407709630119776,0.33435055449532314,0.8039939122144446,0.3009258446095586,-2.817621374522677,17.228676121708126,0.6599998474121094,0.04930567515461348,-0.6995010375976491,-2.4708816371637212,1.071879561968423,-1.5851913373806852,0.1861892621853869,0.6798003295653032,76.47062123439125,30.643526643710842,0.8856902997830353,1,0.2649993896484304,0.6450004577636648,-0.06999874114990945,-1.2399997711181712,-6.2899990081787145,0,-0.17592321443546266,1.418583607604435,33.90999984741211,3.5000119209403238,34.330001831054695,-1.1636363005836325,34.439998626708984,-0.17592321443546266
5509,2008-01-15,34.0,34.380001068115234,34.0,34.029998779296875,61606200.0,-0.01134048841436841,-24.33443540183113,0.4285558583106702,30.572228937535456,43.2188967887284,0.5291702162317549,1.14976846431248,0.6065225330225985,-2.35997755215665,16.48631098866679,0.3899993896484446,-0.14016038544698972,-1.0240003585815458,-2.856863185121199,0.8088624679581073,-1.9404317718513724,-0.10756894531171923,0.8634235698026274,53.2787602871654,13.036891712109131,0.9164314132698284,1,0.5,1.0349998474121094,0.3425006866455078,-0.6949996948242188,-6.319999694824219,1,-0.14823532104492188,2.3792849438319994,34.389999389648445,1.418583607604435,33.90999984741211,3.5000119209403238,34.330001831054695,-0.14823532104492188
5510,2008-01-16,33.22999954223633,33.650001525878906,32.509998321533196,33.419998168945305,120778500.0,-0.02264707228716678,2.5076733472226516,6.333545269582673,27.1002197331879,39.81537180654897,1.1032184558384799,1.9272182724288598,1.28143261609695,-1.5274008078119117,17.058515631689026,1.490001678466804,-0.39001012316651185,-1.7360008239746065,-3.7204819778263882,0.24848032987717517,-2.728241400900501,-0.7437602470487121,1.4518130160845146,34.95149226783624,1.6048446217977457,0.9922405769258924,1,0.625,1.385000228881836,1.1350011825561523,0.13500022888183594,-5.3899993896484375,2,-0.142341246084712,-24.33443540183113,34.0,2.3792849438319994,34.389999389648445,1.418583607604435,33.90999984741211,-0.142341246084712
5511,2008-01-17,33.110000610351555,33.799999237060554,32.970001220703125,33.540000915527344,94247800.0,-0.003611162610226648,-1.3380255961143965,2.263175858815148,29.154469989501308,38.26927974796733,0.9710383419176765,2.02253688293208,1.3136247906771175,-1.3530313399633513,17.770138652693124,0.829998016357429,-0.5782584056387918,-1.7744997024536175,-3.9250002757719358,0.3760008708647007,-2.849749989112773,-0.699249415794462,1.270000457763679,29.12630528298173,-1.5088810584757617,1.075250286659159,1,0.5449981689453196,1.5049991607666087,1.317500114440925,0.25499916076660867,-4.730001449584954,3,-0.1416490621444242,2.5076733472226516,33.22999954223633,-24.33443540183113,34.0,2.3792849438319994,34.389999389648445,-0.1416490621444242
5512,2008-01-18,33.009998321533196,34.0,32.970001220703125,33.15999984741211,117062000.0,-0.003020304650405037,-7.956677502819611,0.3488405102819433,27.1658942033321,36.35939840334303,0.9568967540873317,2.089476971539675,1.3331640266486886,-1.1935785604741476,18.279216130490138,1.029998779296875,-0.7757252321172388,-1.7855018615722713,-4.093999095145243,0.5229953720007003,-2.9397504783587607,-0.6312532447857819,1.1082023620605526,24.27182847947371,-4.618368576010315,1.1542486167864874,1,0.6000003814697337,1.605001449584968,1.3275022506713938,0.35500144958496804,-4.7499980926513565,4,-0.14662218998302723,-1.3380255961143965,33.110000610351555,2.5076733472226516,33.22999954223633,-24.33443540183113,34.0,-0.14662218998302723
5513,2008-01-22,31.959999084472656,32.529998779296875,31.5,31.540000915527344,108521400.0,-0.03180852137079937,-3.1199951171875,-2.7999593103096174,25.20432568625688,34.41522750026797,1.778489237899045,3.013604011673486,2.3175318842469466,-0.08068937920263863,18.606606674797526,1.509998321533196,-1.0166808973767445,-2.657501029968259,-5.260939762478671,-0.05406229745784685,-3.959220396223465,-1.3557816637130529,2.0400009155273438,15.972184509420842,-15.079405702971076,1.3017193662552042,1,1.0750007629394531,2.1500015258789062,2.292501449584961,1.4350013732910156,-4.029998779296875,1,-0.11702127278643126,-7.956677502819611,33.009998321533196,-1.3380255961143965,33.110000610351555,2.5076733472226516,33.22999954223633,-0.11702127278643126
5514,2008-01-23,31.93000030517578,32.049999237060554,31.040000915527344,31.479999542236328,137597400.0,-0.0009386351738491783,1.9275371933723253,1.0714350590372388,26.466341116272673,32.03578425073932,1.7547300848066456,2.8652309702395087,2.3053430578802576,0.0021250582814680286,18.8190808675358,1.0099983215332102,-1.094082552402888,-2.480999755859372,-5.2524327032172025,0.29043319149845814,-3.866716229538291,-1.0952832821804535,2.0699996948242188,30.06755624747083,-3.0821727272905868,1.3857164736789156,1,0.875,1.9500007629394531,2.2875003814697266,1.4650001525878906,-4.729999542236332,2,-0.1199498868493658,-3.1199951171875,31.959999084472656,-7.956677502819611,33.009998321533196,-1.3380255961143965,33.110000610351555,-0.1199498868493658
5515,2008-01-24,33.25,33.360000610351555,32.11999893188477,32.34999847412109,155640400.0,0.04134042224265966,1.2142832814490392,2.000000000000016,37.00979807797042,30.950349510923466,0.277342952359831,1.3522975054411859,0.990184821312198,-1.2546116584562377,17.93144338888491,1.4300003051757741,-1.1766820033043146,-0.994499969482419,-3.6131737847726484,1.6241738458078103,-2.3038368771275373,0.3148369381626992,0.21720016479492443,74.66215432517211,39.43714643583368,1.309336907645115,1,-0.44499969482421875,0.6300010681152344,1.0000009536743164,0.14500045776367188,-6.260000228881836,3,-0.16751878781426222,1.9275371933723253,31.93000030517578,-3.1199951171875,31.959999084472656,-7.956677502819611,33.009998321533196,-0.16751878781426222
5516,2008-01-25,32.939998626708984,35.0,32.86999893188477,34.900001525878906,196992300.0,-0.00932334957266212,-1.028570234857946,-2.1777773068282795,40.37430973319545,31.190413351140425,0.4128530179023855,1.447466486462318,1.312808453392016,-0.886978473843989,16.445012179940626,2.1300010681152273,-1.1705258448690259,-1.1210012435913086,-3.549151258902299,1.3071487717196781,-2.3350762512468037,0.09307376406418655,-1.8999977111816406,47.97975127397432,9.59954958967591,1.2140750076554938,1,0.0800018310546875,0.94000244140625,1.3950014114379883,0.5300016403198242,-5.349998474121094,4,-0.15482691823750783,1.2142832814490392,33.25,1.9275371933723253,31.93000030517578,-3.1199951171875,31.959999084472656,-0.15482691823750783
5517,2008-01-28,32.720001220703125,33.09999847412109,32.419998168945305,33.02000045776367,81019000.0,-0.006678731486876144,1.956553468507783,0.1530606088325681,37.34939082245361,31.155219811078418,0.4987458681717243,1.4877770742754848,1.5083150819024596,-0.6113208118488416,15.469032182882778,0.6800003051757812,-1.2901545543954782,-1.1784986495971665,-3.50144825289496,1.1444509537006304,-2.339973451246067,-0.01702384794826628,-1.6008003234863288,42.4242599389263,2.5416263757127524,1.1614748016488985,1,0.2999992370605469,1.1599998474121094,1.8249988555908203,0.8299989700317383,-4.600000381469727,0,-0.13264064480506343,-1.028570234857946,32.939998626708984,1.2142832814490392,33.25,1.9275371933723253,31.93000030517578,-0.13264064480506343
5518,2008-01-29,32.59999847412109,32.889999389648445,32.34999847412109,32.84999847412109,68023000.0,-0.003667565467757594,2.272714662227575,0.8333354526149817,43.39033629274112,32.579453961656824,0.3778720792669361,1.4024535224991226,1.6190137206405026,-0.43052138762239167,14.84096248463302,0.540000915527358,-1.4077592946355466,-1.1225013732910227,-3.2629872117259566,1.0179844651439076,-2.192744292508486,-0.052258454073559335,-1.4031815948486255,39.39388684988759,-5.068194906105504,1.0702429192174656,1,0.42000198364258523,1.2800025939941477,1.9600019454956126,0.9500017166137766,-5.029998779296868,1,-0.1331287867600508,1.956553468507783,32.720001220703125,-1.028570234857946,32.939998626708984,1.2142832814490392,33.25,-0.1331287867600508
5519,2008-01-30,32.200000762939446,32.799999237060554,32.049999237060554,32.560001373291016,106432600.0,-0.012269869015459345,-1.2727146622278198,1.4400024414062784,30.82192407179997,32.992976665947054,0.5539414156098914,1.6176072442743674,2.0103479956135715,0.021698375082451093,14.473467996051506,0.75,-1.4434459293598536,-1.3524991989135842,-3.403326059818397,0.6983276619912253,-2.377912629365987,-0.3270857684611812,-0.9271202212524337,5.084796172372077,-37.39543648436175,1.025413430452405,1,0.8199996948242259,1.6800003051757884,2.359999656677253,1.4449996948242259,-4.329999923706048,2,-0.13260870672643643,2.272714662227575,32.59999847412109,1.956553468507783,32.720001220703125,-1.028570234857946,32.939998626708984,-0.13260870672643643
5520,2008-01-31,32.59999847412109,32.740001678466804,31.71999931335449,31.90999984741211,103642200.0,0.012422288872800724,1.103086742619377,-1.9166596024243903,35.88903644313231,33.741261827461614,0.06166477343155208,1.0659112267939364,1.5955176622953928,-0.31571659988200196,14.874443861125302,1.0200023651123153,-1.512831667527486,-0.8215013504028406,-2.7552165789856033,1.1122138781799222,-1.7883589646942184,0.14535626388853728,-1.2525755432678132,26.82923708978188,-13.732021731401378,0.966857614291381,1,0.42000198364258523,1.2800025939941477,2.070002555847175,1.0450019836425852,-4.549999237060536,3,-0.16564410932314388,-1.2727146622278198,32.200000762939446,2.272714662227575,32.59999847412109,1.956553468507783,32.720001220703125,-0.16564410932314388
5521,2008-02-01,30.45000076293945,33.25,30.25,31.059999465942386,291138900.0,-0.06595085312314886,-4.940592713174488,-0.8840578508284738,27.98980805163923,33.832807810606845,2.005568087249319,2.981267173210899,3.7095847377328077,1.8843583978983283,15.832475562604865,3.0,-1.5631799289349289,-2.7254991531372106,-4.857179887721582,-0.5938184185528392,-3.7913395204294,-1.6596587858450214,4.54999923706055,6.666692097981652,-32.72973699320069,1.0658403672921861,2,2.1749992370605504,2.994998931884769,4.550000190734867,3.1949996948242223,-1.1700000762939382,4,-0.11362892956089632,1.103086742619377,32.59999847412109,-1.2727146622278198,32.200000762939446,2.272714662227575,32.59999847412109,-0.11362892956089632
5522,2008-02-04,30.190000534057614,30.71999931335449,30.11000061035156,30.489999771118164,119998600.0,-0.008538595151638906,-1.6521735524853223,0.49180307365195514,22.51307371234509,33.53377981350554,2.0377787501574467,3.0685967689488685,3.909904693995731,2.186247190128899,17.07182418461218,0.6099987030029297,-1.525035198205238,-2.775999355316163,-5.2112179834974235,-0.3407807271348986,-3.993608669406793,-1.5583900412255325,4.7149994659423875,2.5477687661274224,-30.83056823421737,1.2176093140906321,2,2.3649997711181676,3.139999389648441,4.8800001144409215,3.534999847412113,-1.560001373291012,0,-0.08612124330824833,-4.940592713174488,30.45000076293945,1.103086742619377,32.59999847412109,-1.2727146622278198,32.200000762939446,-0.08612124330824833
5523,2008-02-05,29.06999969482422,29.940000534057614,28.88999938964844,29.90999984741211,137534100.0,-0.03709840408813214,1.3333319204848921,2.800007629413901,20.54956283634985,32.87636000462523,3.0225782401686843,3.9550516409940144,4.967263621238402,3.3420491034375317,18.620912286702808,1.3000011444091726,-1.5485475536458537,-3.619000148773196,-6.488453609721255,-0.7495466878251342,-5.053726879247229,-2.184273418299167,5.643200329589845,4.128446788480238,-25.628323526623483,1.4347267304740308,2,2.875,3.489999771118164,6.000000953674316,4.680000305175781,-0.4499988555908203,1,-0.03267969953780092,-1.6521735524853223,30.190000534057614,-4.940592713174488,30.45000076293945,1.103086742619377,32.59999847412109,-0.03267969953780092
5524,2008-02-06,28.520000457763672,29.35000038146973,28.290000915527344,29.28000068664551,138315600.0,-0.018919822594923197,1.355555367175353,0.9047620128882291,21.104278455322614,31.109080046553245,3.3950236083200984,4.339245618611642,5.450806882692746,3.9213422185190367,19.46840238596578,1.0599994659423864,-1.5775621068355186,-3.922499370574954,-7.315884991269186,-0.5291137498807252,-5.61919218092207,-2.225806560227838,5.843807528564454,4.637088401010895,-23.452060390663068,1.6966928103471148,2,3.125,3.6200008392333984,6.550000190734863,5.284999847412109,-0.5600013732910156,2,-0.03330998414065056,1.3333319204848921,29.06999969482422,-1.6521735524853223,30.190000534057614,-4.940592713174488,30.45000076293945,-0.03330998414065056
5525,2008-02-07,28.1200008392334,28.78000068664551,27.899999618530273,28.34000015258789,164964900.0,-0.01402523184116522,-1.666662813447361,0.28947269355190736,20.403303810513975,28.890079388477524,3.3422833000072245,4.47070553838752,5.81508352722291,4.35052317482949,20.378716526513593,0.8800010681152379,-1.5165834507797413,-4.0064990997314425,-7.773207583851594,-0.239790615611291,-5.889853341791515,-2.1231448576713667,5.757902581430663,4.112172056381935,-22.860738699020004,1.883354242060075,2,2.4549989700317383,3.8099985122680664,6.949999809265137,5.684999465942383,0.179998397827152,3,-0.008890469151451641,1.355555367175353,28.520000457763672,1.3333319204848921,29.06999969482422,-1.6521735524853223,30.190000534057614,-0.008890469151451641
5526,2008-02-08,28.559999465942386,29.07999992370605,28.239999771118164,28.290000915527344,124872000.0,0.01564717686974948,-3.540531066514747,-1.2272699687020614,24.629398732188235,27.4767469340036,2.4760238771260212,3.7695347725814337,5.34083680084218,3.9475105491861733,21.22245522609866,0.9599990844726527,-1.4719838408449988,-3.278000354766842,-7.214156628183137,0.6581559186494488,-5.246078491474986,-1.309922218058695,4.7201135745083,23.40425244100085,-3.7487954793314735,1.9680781367081461,2,2.0150003433227504,3.2150011062622035,6.552501678466793,5.245000839233395,0.860000610351559,4,-0.017857151205132427,-1.666662813447361,28.1200008392334,1.355555367175353,28.520000457763672,1.3333319204848921,29.06999969482422,-0.017857151205132427
5527,2008-02-11,28.209999084472656,28.61000061035156,27.90999984741211,28.520000457763672,156814100.0,-0.012254915546728307,1.8571361842259184,-1.1481593986874394,26.76577641219572,25.629573613943,2.3680261129861186,3.868974584160931,5.631183676176732,4.329643743839135,22.107651405381823,0.7000007629394496,-1.624466532265842,-3.3430006980896003,-7.468352467159136,0.7823510709799315,-5.405676582624366,-1.2803248135548344,4.532102613785987,15.19604543227609,-12.818951634463172,2.062675884534766,2,2.3650007247924805,3.340001106262207,7.0225019454956055,5.595001220703125,0.4100017547607422,0,0.037929870148836864,-3.540531066514747,28.559999465942386,-1.666662813447361,28.1200008392334,1.355555367175353,28.520000457763672,0.037929870148836864
5528,2008-02-12,28.34000015258789,28.6200008392334,28.11000061035156,28.43000030517578,84365900.0,0.0046083329434345455,1.170208103369926,0.2903217867470621,28.02935964869276,25.3192886780422,1.7547240922471588,3.4387918109882705,5.44535599062236,4.2370091197645365,23.519375281934067,0.5100002288818395,-1.8202083638385638,-2.9104996681213393,-7.047182285143435,1.2261829489007567,-4.978840976632391,-0.8421583596102913,3.9178913376979168,30.34484845136519,2.482517308074339,2.068341308511049,2,2.234999656677246,3.109999656677246,6.700000762939453,5.470000267028809,0.8400001525878906,1,0.010232851327357073,1.8571361842259184,28.209999084472656,-3.540531066514747,28.559999465942386,-1.666662813447361,28.1200008392334,0.010232851327357073
5529,2008-02-13,28.959999084472656,29.04999923706055,28.53000068664551,28.6200008392334,88986200.0,0.021877167556336508,-1.0000000000000273,-3.777751875556309,21.285109799031176,23.69663016203096,0.7004592350605954,2.5527284451582766,4.775261534038947,3.6623530341638073,24.737698999374132,0.7099990844726598,-1.9835794647523066,-2.0385006904602037,-6.082970378597068,2.0059689976766606,-4.060735534528639,-0.016265846391771532,2.8621032186375963,89.83043998318975,65.08358964081702,2.022234844068433,2,1.6150007247924805,2.4900007247924805,6.0800018310546875,5.040000915527344,0.21000099182128906,2,-0.011740271270296865,1.170208103369926,28.34000015258789,1.8571361842259184,28.209999084472656,-3.540531066514747,28.559999465942386,-0.011740271270296865
5530,2008-02-14,28.5,29.040000915527344,28.459999084472656,28.8799991607666,69113500.0,-0.015883946789186587,-1.5217416543311233,-1.11765035875169,20.866117489806214,22.905108988493957,0.5785531947197313,2.782878318590061,5.20070879924841,4.161807985318973,24.585599797274295,0.5800018310546875,-2.2419508609191823,-2.261999797821044,-6.310222452845721,1.7862228572036294,-4.2861111253333775,-0.2378884703087074,2.929892034652255,50.42736018075811,27.437081151512213,2.024111327512337,2,0.8099994659423828,2.9499998092651367,6.347500801086426,5.5,0.639999389648441,3,-0.018947400544819026,-1.0000000000000273,28.959999084472656,1.170208103369926,28.34000015258789,1.8571361842259184,28.209999084472656,-0.018947400544819026
5531,2008-02-15,28.420000076293945,28.63999938964844,28.25,28.309999465942386,68166100.0,-0.002807014866879065,-2.391305790058578,-0.289475929709019,21.256653095070973,22.765506697685723,0.3803086723235758,2.6282515058630125,5.249350528301754,4.274333264981841,24.69110494923851,0.38999938964844105,-2.4157617053896736,-2.10749969482422,-6.126286007725625,1.911286618077181,-4.116892851274919,-0.0981065383735178,2.65690271674611,44.73688613457175,23.204996571151725,2.009393156450701,2,0.5,3.0299997329711914,6.392499923706055,6.074999809265137,0.13999938964844105,4,-0.004222408124956001,-1.5217416543311233,28.5,-1.0000000000000273,28.959999084472656,1.170208103369926,28.34000015258789,-0.004222408124956001
5532,2008-02-19,28.170000076293945,28.84000015258789,28.06999969482422,28.79999923706055,68261200.0,-0.008796622073500071,1.169012344020739,-5.727233319462001,20.893537489219497,22.803726103560127,0.35049691110443604,2.6320035048287664,5.419952408212836,4.548070862894775,25.008771342660648,0.7700004577636719,-2.6892790054568927,-2.1154997825622566,-6.087488092668941,1.8564885275444283,-4.101493937615601,-0.12950562750891237,2.589212399295132,10.204125324541323,-8.693737869315978,1.9859941550533433,2,0.4549999237060547,3.2799997329711914,6.5625,6.895000457763672,-0.12000083923339488,1,0.044373446809178985,-2.391305790058578,28.420000076293945,-1.5217416543311233,28.5,-1.0000000000000273,28.959999084472656,0.044373446809178985
5533,2008-02-20,28.21999931335449,28.26000022888184,27.920000076293945,28.149999618530273,93056200.0,0.0017749107889644122,3.5332892528353956,-0.1111107747175998,22.58949375605407,22.96875002586362,0.18689982203046895,2.4110630336053873,5.276603934675077,4.523298976049798,24.23943997321179,0.3400001525878942,-2.718809356780863,-1.8785005569458058,-5.8706572838210995,2.113656169929488,-3.8745789203834526,0.11757780649184113,2.25329187652871,26.5486247668556,5.659633936086703,1.996078363437646,2,0.2700004577636754,3.230000495910648,6.552500724792484,6.8450012207031286,-0.30999946594237926,2,0.014174398852292658,1.169012344020739,28.170000076293945,-2.391305790058578,28.420000076293945,-1.5217416543311233,28.5,0.014174398852292658
5534,2008-02-21,28.10000038146973,28.959999084472656,27.959999084472656,28.6200008392334,98776500.0,-0.004252265584853254,-1.4999904632932155,-7.42861035422376,17.765028103358745,22.67560828062415,0.2693851532033662,2.3498963864207347,5.300579346152755,4.668243258399027,22.832950248483225,1.0,-2.6985901183605776,-1.8069994926452608,-5.796681163625035,2.182682178334513,-3.801840328135146,0.1878413428446244,2.1159616512781767,16.07144377668402,-3.898177561987339,1.9948408354898868,2,0.3949995040893519,3.3499994277954066,6.744998931884762,6.965000152587887,0.27999877929687145,3,0.03843416046421999,3.5332892528353956,28.21999931335449,1.169012344020739,28.170000076293945,-2.391305790058578,28.420000076293945,0.03843416046421999
5535,2008-02-22,27.68000030517578,28.38999938964844,27.20000076293945,28.239999771118164,125705400.0,-0.014946621729262088,1.7674428404456042,1.0769211018596707,23.619024090739018,22.563344431574244,0.693317191429955,2.457191775120954,5.610280960384685,5.111478680753372,23.199114584166562,1.1899986267089915,-2.565583544241477,-1.9484995841979966,-5.727695868238264,1.830696699842271,-3.8380977262181304,-0.05890144217786286,2.3043654861503633,27.27272727272742,5.388202965004464,1.8895981420201333,2,0.44499969482421875,3.4200000762939453,7.087499618530273,7.385000228881836,1.8199996948242188,4,0.0538294709064564,-1.4999904632932155,28.10000038146973,3.5332892528353956,28.21999931335449,1.169012344020739,28.170000076293945,0.0538294709064564
5536,2008-02-25,27.84000015258789,28.239999771118164,27.479999542236328,27.649999618530273,109974300.0,0.005780341244511877,-1.8679216764493132,-0.3392869915293204,27.184443725947503,22.609863021991107,0.46985520517475976,1.9979588349371653,5.36084477077133,4.970930622499758,25.16327944054459,0.7600002288818359,-2.3994971888521768,-1.5334998130798354,-5.05107223637949,1.984072610219819,-3.2922860247296626,0.22528639856999177,1.8102418353318512,36.363636363636495,11.536065821958783,1.7587862116498272,2,0.2849998474121094,3.260000228881836,6.3949995040893555,7.164999008178711,1.3199996948242188,0,0.046695374638484166,1.7674428404456042,27.68000030517578,-1.4999904632932155,28.10000038146973,3.5332892528353956,28.21999931335449,0.046695374638484166
5537,2008-02-26,28.3799991607666,28.86000061035156,27.670000076293945,27.739999771118164,108923500.0,0.019396515992063046,-2.051288195938799,3.3684083722330973,42.450750064795685,24.212239734891426,-0.04860462564575485,1.1764646647761943,4.72391215306201,4.454838645311888,26.61555115276689,1.1900005340576136,-2.165567692298822,-0.7765007019042969,-3.942751751992411,2.389750348183817,-2.359626226948354,0.8066248231397601,0.9762138801555054,67.04542745240842,37.963740115371195,1.5831255250440575,2,-0.25499916076660156,2.720001220703125,5.755000114440918,6.625,0.6200008392333984,1,0.006342505655342778,-1.8679216764493132,27.84000015258789,1.7674428404456042,27.68000030517578,-1.4999904632932155,28.10000038146973,0.006342505655342778
5538,2008-02-27,28.26000022888184,28.68000030517578,28.10000038146973,28.190000534057614,75199500.0,-0.0042282922985653615,-3.639999389648541,0.10937462747062598,46.859895814376955,27.053882625485407,0.06576926568213537,1.0062412944073031,4.719406075475025,4.602281316333642,28.090620183801107,0.5799999237060511,-1.9929107459443713,-0.6794997215270975,-3.418062225768093,2.059062782713898,-2.0487809736475953,0.6897815305934003,0.8374673386823481,60.2272998203192,26.894672519696194,1.3692812521204984,2,-0.13999938964844105,2.840000152587887,5.852499008178707,6.544998168945309,0.8999996185302699,2,-0.007431032912967428,-2.051288195938799,28.3799991607666,-1.8679216764493132,27.84000015258789,1.7674428404456042,27.68000030517578,-0.007431032912967428
5539,2008-02-28,27.93000030517578,28.270000457763672,27.79999923706055,28.020000457763672,83002900.0,-0.01167727958362852,-1.6857036980523716,-1.285722070844556,47.665837648305946,30.03162930976315,0.26183353363380135,1.0539794118851766,4.9155979203622024,4.953933228111637,29.488640622132245,0.47000122070312145,-1.8397873592214857,-0.7959996223449721,-3.0947530873210845,1.5027538426311402,-1.9453763548330265,0.35337711014308226,0.9397712458334375,43.975880080614424,6.660085757613459,1.149376732488056,2,0.14999961853027344,3.1700000762939453,5.642499923706055,6.180000305175781,1.2299995422363281,3,-0.0007160922858981955,-3.639999389648541,28.26000022888184,-2.051288195938799,28.3799991607666,-1.8679216764493132,27.84000015258789,-0.0007160922858981955
5540,2008-02-29,27.20000076293945,27.82999992370605,27.020000457763672,27.690000534057614,117411400.0,-0.026136753822414205,1.1038986774865465,5.444432670707413,34.40366631334004,31.49240855623749,0.880644756488703,1.432106768131998,5.530206843958272,5.6994839155648584,30.904267174077255,0.9099998474121094,-1.7200518170741894,-1.2559992790222196,-2.775215180501899,0.2632166224574597,-2.015607229762061,-0.4963913282823782,1.4799995422363317,9.782624470036833,-28.082827421872683,0.7596079507398401,2,0.7899990081787145,3.8099994659423864,6.142499923706058,6.680000305175785,1.5499992370605504,4,0.04338229282092243,-1.6857036980523716,27.93000030517578,-3.639999389648541,28.26000022888184,-2.051288195938799,28.3799991607666,0.04338229282092243
5541,2008-03-03,26.989999771118164,27.38999938964844,26.8700008392334,27.239999771118164,76544300.0,-0.007720624482754235,-1.1224523160763087,0.5102043199520437,35.54501641361122,33.120350658947686,0.9682948398033773,1.4436174396937211,5.608714536506184,5.923972785377998,31.414250732350922,0.5199985504150426,-1.6095906688057546,-1.2930002212524414,-2.633669191219102,0.04766874871421933,-1.96333470623577,-0.6226657362691128,1.4576005554199227,6.030097773194187,-33.26934133393316,0.6703344849833304,3,0.9250001907348633,3.945000648498535,6.352500915527344,6.89000129699707,1.899999618530277,0,0.09299741571571896,1.1038986774865465,27.20000076293945,-1.6857036980523716,27.93000030517578,-3.639999389648541,28.26000022888184,0.09299741571571896
5542,2008-03-04,27.59000015258789,27.6299991607666,26.959999084472656,27.020000457763672,86925600.0,0.02223047004660539,1.061545955526342,-2.279998779296875,42.004255547584535,35.27754641356218,0.3099655577506937,0.6733682295194541,4.879869934176909,5.337944876324272,31.754538774522356,0.6700000762939453,-1.4416610451247145,-0.5629998207092299,-1.5934024733457335,0.4674028319272736,-1.0782011470274817,-0.04779849439097816,0.6051842559814453,39.77897932581001,-0.6261741053562986,0.5152013263182513,3,0.3249998092651367,2.4700002670288086,5.8600006103515625,6.290000915527344,1.5200004577636683,1,0.056904664231288704,-1.1224523160763087,26.989999771118164,1.1038986774865465,27.20000076293945,-1.6857036980523716,27.93000030517578,0.056904664231288704
5543,2008-03-05,28.1200008392334,28.40999984741211,27.70000076293945,27.75,106489800.0,0.01920988342567287,-2.0212771138120345,0.6491246268956379,40.869577476351964,37.84471856611698,-0.2634122428953276,0.07225118051121626,4.200993524588675,4.823064725597874,31.08381040422919,0.8199996948242188,-1.2601940693293123,0.014500808715819602,-0.9211432181109167,0.9501448355425559,-0.45332120469754855,0.48232282212918776,-1.25,81.16888344482247,45.07352643882621,0.4678220134133676,3,-0.25500011444091797,1.9399995803833008,5.329999923706055,5.760000228881836,0.15999984741211293,2,0.03129442156839546,1.061545955526342,27.59000015258789,-1.1224523160763087,26.989999771118164,1.1038986774865465,27.20000076293945,0.03129442156839546
5544,2008-03-06,27.56999969482422,28.170000076293945,27.5,28.059999465942386,91127700.0,-0.01955907283053171,-1.1269872025818874,-1.3243207019027143,40.08528168985443,39.674302743796474,0.2274174352635434,0.5770153328992791,4.575249882893736,5.390251165488181,30.134046156474525,0.6700000762939453,-1.060283764114324,-0.4880002975463853,-1.4314671654342135,0.4554665703414429,-0.9597337314902994,-0.016266863602471204,-0.6691988754272451,45.454500416768326,10.710539751666666,0.47173343394391454,3,0.2950010299682617,2.4900007247924805,5.880001068115234,6.310001373291016,0.4899997711181676,3,0.05767138810982231,-2.0212771138120345,28.1200008392334,1.061545955526342,27.59000015258789,-1.1224523160763087,26.989999771118164,0.05767138810982231
5545,2008-03-07,27.8700008392334,28.06999969482422,27.31999969482422,27.34000015258789,77597600.0,0.010881434447948202,-1.631571550469307,-1.0816345596163424,44.399192931233664,41.58705265549494,-0.04782737551275673,0.27123063799638203,4.0826027813816665,5.105202814771097,28.998308685903456,0.75,-0.8796674344515445,-0.17549915313720632,-1.1221264957959463,0.7711281895215336,-0.6488128244665745,0.29781451819216187,-0.9390160392761224,64.93510675585797,30.155802753687468,0.47331367132936925,3,-0.005000114440917969,2.189999580383301,5.579999923706055,6.010000228881836,0.37999916076660156,4,0.04628629240522808,-1.1269872025818874,27.56999969482422,-2.0212771138120345,28.1200008392334,1.061545955526342,27.59000015258789,0.04628629240522808
5546,2008-03-10,28.04999923706055,28.26000022888184,27.75,27.82999992370605,72175100.0,0.006458499906959458,-1.6842176590757556,0.4150925062888576,48.76032145929567,42.28811614377271,-0.21780978489795544,0.05382489222302311,3.7071109829683593,4.943431412186921,28.0498969264677,0.5100002288818395,-0.6472427976417414,0.029999256134036756,-0.8852282187367955,0.945226731004869,-0.42761448130137936,0.48761299356945287,-1.0894341361541784,75.17238476331814,35.74430228205087,0.45761373743541667,3,-0.2749986648559606,2.010001182556149,5.400001525878903,5.830001831054684,0.9000015258788991,0,0.02495546459818021,-1.631571550469307,27.8700008392334,-1.1269872025818874,27.56999969482422,-2.0212771138120345,28.1200008392334,0.02495546459818021
5547,2008-03-11,29.28000068664551,29.34000015258789,28.3799991607666,28.399999618530273,98740700.0,0.0438503202509839,-1.0869541781210998,4.000017339587031,58.8039974475749,43.615238547461374,-1.4602848742165406,-1.1509124535962059,2.312510456503933,3.73452361817424,26.456232963844993,1.2900009155273402,-0.45058913837297965,1.2065006256103565,0.13308470399092087,2.279916547229792,0.6697926648006387,1.7432085864200744,-2.290446890809026,97.02973008190284,53.66031729081881,0.5367079608097187,3,-1.1750001907348668,-0.48500061035156605,3.754999160766598,4.204999923706051,-0.06000137329102273,1,-0.013319716115134828,-1.6842176590757556,28.04999923706055,-1.631571550469307,27.8700008392334,-1.1269872025818874,27.56999969482422,-0.013319716115134828
5548,2008-03-12,28.6299991607666,29.489999771118164,28.540000915527344,29.43000030517578,75993800.0,-0.022199505144662512,1.0652147321937617,-0.9090911061308142,54.04579032336966,44.324122178024005,-0.8406867658119559,-0.5039065189268364,2.78213054020528,4.3899181827361105,24.763183041281845,0.9499988555908203,-0.2971959868270453,0.5419991493225105,-0.554168072524984,1.638166371170005,-0.006084461601236768,1.0900827602462577,-1.5464275106600596,60.36863686104922,12.986634428340516,0.5480836109237478,3,-0.4499988555908203,-0.22499847412109375,4.312500953674316,4.785001754760742,1.3700008392333984,2,0.016765681580694247,-1.0869541781210998,29.28000068664551,-1.6842176590757556,28.04999923706055,-1.631571550469307,27.8700008392334,0.016765681580694247
5549,2008-03-13,28.6200008392334,28.989999771118164,28.15999984741211,28.540000915527344,84552200.0,-0.0003492253519484789,1.02439552004466,-0.09999976158176196,57.65472585907553,46.907573238661286,-0.8074285837179538,-0.548824552814839,2.624675897337241,4.40402878371458,23.589396218942507,0.8299999237060547,-0.2835263884826098,0.5490007400512695,-0.49974586059749626,1.5977473407000353,0.02462743972688841,1.0733740403756507,-1.3920435018661586,59.907884732861326,9.569840088320262,0.5243733003243822,3,-0.4400005340576172,-0.4400005340576172,3.6324987411499023,4.18499946594239,1.7999992370605469,3,-0.011879809315791579,1.0652147321937617,28.6299991607666,-1.0869541781210998,29.28000068664551,-1.6842176590757556,28.04999923706055,-0.011879809315791579
5550,2008-03-14,27.959999084472656,29.01000022888184,27.63999938964844,28.71999931335449,105214900.0,-0.023060857281876346,1.0447742286281094,-9.50001192094028,50.90360597873077,48.61408319034123,-0.03160774675286149,0.07235719854106293,3.1183532137385725,5.080154162167993,22.482331524791853,1.3700008392333984,-0.30551714814895803,-0.08400096893310405,-1.113878842601924,0.9458769047357158,-0.5989399057675122,0.4309379679013041,-0.5963192010803624,17.297277234612952,-33.370535485408084,0.5149389368344092,3,0.2650003433227539,0.220001220703125,3.932501792907715,4.545001983642578,2.2900009155273438,4,0.003576551671822692,1.02439552004466,28.6200008392334,1.0652147321937617,28.6299991607666,-1.0869541781210998,29.28000068664551,0.003576551671822692
5551,2008-03-17,28.29999923706055,28.729999542236328,27.28000068664551,27.29999923706055,84490100.0,0.012160234753967103,-1.7884671109823171,-1.3157890774207697,49.378882999345194,49.43348624053686,-0.1857793489172046,-0.2920685774219258,2.60771459027643,4.752989574783694,21.298049682218352,1.4499988555908168,-0.3001816553673109,0.26199922561646005,-0.760023497320141,1.284021948553061,-0.24901213585184223,0.7730105870847623,1.1900005340576136,46.15379968170574,-2.3414637582470874,0.5110113614683012,3,0.08500099182128551,-0.11999893188476918,2.9525003433227504,4.010001182556149,3.150001525878899,0,-0.0017667575409356928,1.0447742286281094,27.959999084472656,1.02439552004466,28.6200008392334,1.0652147321937617,28.6299991607666,-0.0017667575409356928
5552,2008-03-18,29.420000076293945,29.479999542236328,28.670000076293945,28.670000076293945,83695300.0,0.03957600245326809,-1.1599985758463542,0.75,57.795691344079735,51.314165559173276,-1.1386355139706055,-1.3846106952808555,1.3584870651742094,3.6462401819326544,20.015011874891414,1.1800003051757777,-0.13270072552910506,1.319500064849855,0.12513656719062993,2.51386356250908,0.7223183160202424,1.9166818136794674,-2.139999389648434,96.8325916822304,47.76328328483384,0.5971817488296121,3,-1.0349998474121094,-1.239999771118164,1.755000114440918,2.890000343322754,2.379999160766605,1,-0.01597550347164045,-1.7884671109823171,28.29999923706055,1.0447742286281094,27.959999084472656,1.02439552004466,28.6200008392334,-0.01597550347164045
5553,2008-03-19,28.6200008392334,29.59000015258789,28.6200008392334,29.3799991607666,61442100.0,-0.027192360128685755,-1.5526354095036365,-1.0133310953776042,54.36156794074732,52.900419587050266,-0.29083720740517904,-0.5829984748567085,2.0098844739179,4.44938493199642,18.5215790092528,0.9699993133544922,0.038242461467614675,0.49950075149536133,-0.716488838786443,1.7154903417771656,-0.10849404364553905,1.1074955466362617,-1.340000152587887,58.00867802543951,7.952423788204797,0.6079947951409017,3,-0.18500041961669922,-0.3900003433227539,2.4424991607666016,3.689999580383301,1.2099990844726527,2,0.020964306657133003,-1.1599985758463542,29.420000076293945,-1.7884671109823171,28.29999923706055,1.0447742286281094,27.959999084472656,0.020964306657133003
5554,2008-03-20,29.18000030517578,29.21999931335449,28.59000015258789,28.739999771118164,60170200.0,0.01956671731381343,1.423080449988832,-0.5789493497432603,62.790685639597136,54.943918776868436,-0.6687692680241497,-1.1151108130464742,1.3421225581471639,3.8840035961019055,17.829803049970288,0.629999160766598,0.16256047696695575,1.00550022125244,-0.2993325955025341,2.310333038007414,0.35308381287495294,1.657916629629927,-1.807599639892576,82.25108475317991,25.98099403489124,0.6524164083774862,3,-0.744999885559082,-0.9499998092651367,1.8324995040893555,3.130000114440918,-0.1900005340576172,3,0.028101428589730748,-1.5526354095036365,28.6200008392334,-1.1599985758463542,29.420000076293945,-1.7884671109823171,28.29999923706055,0.028101428589730748
5555,2008-03-24,29.170000076293945,29.399999618530273,29.059999465942386,29.32999992370605,48294700.0,-0.00034270831998794993,1.2666734483679176,-0.36363557547672015,64.45622637633835,56.6879082120954,-0.5084393443332296,-1.0411398532614022,1.2101068323740094,3.839969050102276,16.487541348571007,0.3400001525878871,0.2623050345782474,0.9210000038146973,-0.43412915811747865,2.276129165746873,0.2434354228486093,1.5985645847807852,-1.7088954315185525,81.8181743118887,18.400216761641985,0.6775645809660888,3,-0.7349996566772461,-0.9399995803833008,1.8424997329711914,3.140000343322754,-0.5300006866455043,0,0.042852245345582185,1.423080449988832,29.18000030517578,-1.5526354095036365,28.6200008392334,-1.1599985758463542,29.420000076293945,0.042852245345582185
5556,2008-03-25,29.13999938964844,29.3700008392334,28.940000534057614,29.32999992370605,49149000.0,-0.0010284774277352637,2.1851595447834735,1.1875044703526034,61.119068273180304,56.94513830382933,-0.34370656554447976,-0.9578629913810026,1.098360960443955,3.822556811424146,15.11909916670408,0.4300003051757848,0.41911118603485775,0.8259993553161671,-0.5706040743714453,2.2226027850037795,0.12769764047236265,1.5243010701599715,-1.5937389245605473,54.99992370605504,-10.936944402140085,0.6983017148438061,3,-0.7049989700317418,-0.9099988937377965,1.2400002479553187,3.170001029968258,-0.6199989318847692,1,0.03809199154430565,1.2666734483679176,29.170000076293945,1.423080449988832,29.18000030517578,-1.5526354095036365,28.6200008392334,0.03809199154430565
5557,2008-03-26,28.559999465942386,29.06999969482422,28.3799991607666,29.03000068664551,45868100.0,-0.019903909946960785,1.509096331643337,2.4736836821764716,53.133891445302076,56.84381620626627,0.13792490295714188,-0.38334053819968616,1.5404921596205057,4.335322644440364,14.62894187592217,0.7600002288818395,0.5278607818752299,0.2369994163513205,-1.1637086936146765,1.6377075263173175,-0.46335463863167803,0.937353471334319,-0.9319894133544935,14.876046085288658,-47.104396588474344,0.7003540549829982,3,-0.12499904632568715,-0.32999897003174183,1.6250004768371547,3.750000953674313,0.8400001525878871,2,0.10119052349575042,2.1851595447834735,29.13999938964844,1.2666734483679176,29.170000076293945,1.423080449988832,29.18000030517578,0.10119052349575042
5558,2008-03-27,28.04999923706055,28.489999771118164,28.0,28.479999542236328,47894400.0,-0.017857151205132427,1.1777730682829652,0.9148918901369966,53.438390482717494,56.37533449778204,0.6224581675980367,0.11607131259446035,1.88838067494585,4.754641291197384,14.242880375699984,0.5599994659423864,0.5918278853961603,-0.2625007629394496,-1.6683363967920357,1.1433348709131366,-0.9654185798657409,0.4404170539868417,-0.34350958047265934,3.571375048876076,-58.00031672675754,0.7029178169262924,3,0.3850011825561488,0.1800012588500941,1.987500667572018,4.260001182556149,1.1900005340576136,3,0.13368984320845834,1.509096331643337,28.559999465942386,2.1851595447834735,29.13999938964844,1.2666734483679176,29.170000076293945,0.13368984320845834
5559,2008-03-28,27.90999984741211,28.43000030517578,27.82999992370605,28.229999542236328,49244000.0,-0.004991065720368004,-1.5000039736467523,0.7441848086442815,50.29324779165717,56.30751692144053,0.7276753746099516,0.26824874386580433,1.873871923094839,4.798232604587412,13.649730927272849,0.6000003814697301,0.48499290511546533,-0.4015001296997056,-1.8085093538547987,1.0055090944553875,-1.1050047417772504,0.30200448237783917,-0.12816977098421845,5.095537532255066,-53.73530806806842,0.7035046120775458,3,0.5250005722045898,0.32000064849853516,2.059999942779541,4.40000057220459,1.1700000762939418,4,0.06879255058369238,1.1777730682829652,28.04999923706055,1.509096331643337,28.559999465942386,2.1851595447834735,29.13999938964844,0.06879255058369238
5560,2008-03-31,28.3799991607666,28.59000015258789,27.84000015258789,27.8799991607666,46780600.0,0.016839817840345495,-1.586215741599416,-1.5625014901175405,52.32067374719295,56.63438256009028,0.36153796848129005,-0.11469589429286486,1.2764634921577809,4.233579484221764,12.366053227818544,0.75,0.4651974851955458,0.009499263763427024,-1.2966076770653352,1.3156062045921892,-0.6435542066509541,0.6625527341778081,1.210000991821289,35.71421494072376,-20.180001245586148,0.6530534704143803,3,0.3300008773803711,-0.14999866485595703,1.5925006866455078,3.9300012588500977,1.320001602172848,0,0.021494032008106734,-1.5000039736467523,27.90999984741211,1.1777730682829652,28.04999923706055,1.509096331643337,28.559999465942386,0.021494032008106734
5561,2008-04-01,29.5,29.540000915527344,28.6299991607666,28.82999992370605,65796200.0,0.039464442295746194,1.4266651746999748,1.3400001525878977,51.57142323863893,55.942797215041296,-0.6373678927554174,-1.093053696018437,0.04330965904329531,3.0297458323906596,10.53330790164925,1.1600017547607422,0.4478203566025023,1.004000091552733,-0.2235848457454921,2.231585028850958,0.39020762290362043,1.6177925602018455,0.05500015258789048,97.66076653062409,45.029637411601,0.613792468649112,4,-0.7899999618530273,-1.2699995040893555,0.11250019073486328,2.460000991821289,-0.29000091552734375,1,-0.029152563062764703,-1.586215741599416,28.3799991607666,-1.5000039736467523,27.90999984741211,1.1777730682829652,28.04999923706055,-0.029152563062764703
5562,2008-04-02,29.15999984741211,29.57999992370605,29.0,29.56999969482422,49499400.0,-0.011525428901284385,1.6976721491811995,-0.6119400010817765,53.961140839581155,55.898305314911724,-0.3778637106568006,-0.663416021650697,0.2670968825542772,3.288194483527519,8.933916483480598,0.5799999237060511,0.5279613961760781,0.5854999542236321,-0.5981516753646048,1.769151583811869,-0.006325860570488118,1.1773257690177523,-1.3199996948242188,75.99999564034619,23.34183459135201,0.5918258147941189,4,-0.45499992370605824,-0.9299993515014648,0.4525003433227539,2.8000011444091797,0.1100006103515625,2,-0.021947852983450367,1.4266651746999748,29.5,-1.586215741599416,28.3799991607666,-1.5000039736467523,27.90999984741211,-0.021947852983450367
5563,2008-04-03,29.0,29.31999969482422,28.79999923706055,29.0,38961400.0,-0.005486963245862619,-1.5999923706346009,-0.0,52.77777080647639,54.785759222342755,-0.1768947486402226,-0.45756830958159256,0.3404783223929435,3.379095263849024,8.228143349673697,0.5200004577636683,0.5994001008286176,0.38150014877319194,-0.7964248002059584,1.5594250977523423,-0.207462325716385,0.9704626232627689,-1.1251998519897448,66.85714721679707,14.491599954797465,0.588962474489576,4,-0.29500007629394887,-0.7699995040893555,0.6125001907348633,2.960000991821289,0.38999938964844105,3,0.013793090294147436,1.6976721491811995,29.15999984741211,1.4266651746999748,29.5,-1.586215741599416,28.3799991607666,0.013793090294147436
5564,2008-04-04,29.15999984741211,29.26000022888184,28.739999771118164,29.1299991607666,43860800.0,0.005517236117658975,3.5217146126861674,100.0,59.46372818658081,54.23103720125858,-0.3799900270168415,-0.5189484992601123,0.09490049396811173,3.1626795897892634,7.339237740851392,0.5200004577636754,0.514185665949924,0.4619999885559096,-0.6294137517404756,1.553413728852295,-0.08370688159228123,1.0077068587041005,-1.2510957038879376,75.86206140567243,18.27323953732838,0.5457068701481919,4,-0.45499992370605824,-0.9299993515014648,0.4500007629394531,2.8000011444091797,0.8299999237060547,4,0.002743481622931254,-1.5999923706346009,29.0,1.6976721491811995,29.15999984741211,1.4266651746999748,29.5,0.002743481622931254
5565,2008-04-07,29.15999984741211,29.59000015258789,29.03000068664551,29.54999923706055,44428600.0,0.0,1.3829702616713049,-12.999682115837107,57.16667175292966,53.791882032341846,-0.4263980470091866,-0.4399038974280458,-0.034995965640579385,3.1218178728461154,6.23728690960347,0.5599994659423793,0.5157993069806679,0.39750003814697266,-0.6389697309082933,1.4339698072022387,-0.12073484638066034,0.9157349226746057,-1.2176737882843014,55.208347820558416,-3.6688410239239957,0.5182348845276336,4,-0.4499998092651367,-0.9299993515014648,0.43000030517578125,2.8000011444091797,0.620000839233402,0,-0.0027434816229314762,3.5217146126861674,29.15999984741211,-1.5999923706346009,29.0,1.6976721491811995,29.15999984741211,-0.0027434816229314762
5566,2008-04-08,28.75,29.0,28.540000915527344,28.940000534057614,44733500.0,-0.014060351493743073,1.9677411415808872,0.48718161899916484,43.66729487795671,52.74003796930347,-0.08664951955438838,0.026590437372846054,0.24765880432100573,3.493745515671904,5.388782406533315,0.6199989318847656,0.38294532557436867,-0.047499847412108664,-1.0284531583585839,0.9334534635343665,-0.5379765028853463,0.44297680806112893,-0.7417669771337891,19.999927339046906,-32.66850736215754,0.4904766554732373,4,-0.039999961853027344,-0.5199995040893555,0.75,3.120000839233402,1.1800003051757812,1,0.03304350479789386,1.3829702616713049,29.15999984741211,3.5217146126861674,29.15999984741211,-1.5999923706346009,29.0,0.03304350479789386
5567,2008-04-09,28.88999938964844,29.040000915527344,28.540000915527344,28.71999931335449,45839300.0,0.0048695439877719515,1.127645414074516,-0.8947347287055704,52.915751612904586,52.68196698376871,-0.19547160029937416,-0.15191365731800488,-0.013592178254992149,3.298857005570664,5.690062441784572,0.5,0.23364207575984608,0.11199960708618661,-0.8437501615953167,1.06774937576769,-0.3658752772545668,0.58987449142694,-0.8184956815933617,33.33321223174518,-17.888903917884377,0.4778748843407522,4,-0.1799993515014684,-0.6149997711181676,0.5350008010864222,2.905001640319824,1.5600013732910085,2,0.011076486728444745,1.9677411415808872,28.75,1.3829702616713049,29.15999984741211,3.5217146126861674,29.15999984741211,0.011076486728444745
5568,2008-04-10,29.11000061035156,29.399999618530273,28.79999923706055,28.82999992370605,65591600.0,0.007615134141607083,-2.5293926253374166,1.6470621234389915,49.18415291508606,52.55873421970525,-0.2785965458783366,-0.3521663162363815,-0.3509198645862739,3.033151284920482,5.995002288672987,0.600000381469723,0.1234549051671614,0.30800075531005433,-0.6561704451038182,1.2721719557239268,-0.17408484489688192,0.7900863555169906,-0.9777570445151689,54.2857246658501,6.699873977388684,0.4820856002069367,4,-0.3950004577636683,-0.6750001907348597,-0.12250041961669567,2.6850004196167063,0.8799991607666051,3,0.0054963876350870855,1.127645414074516,28.88999938964844,1.9677411415808872,28.75,1.3829702616713049,29.15999984741211,0.0054963876350870855
5569,2008-04-11,28.28000068664551,29.01000022888184,28.209999084472656,28.8700008392334,54373700.0,-0.028512535427804075,-1.1917738783274032,-2.1071382347531564,41.29159213948503,51.3332807077377,0.681024450480006,0.47543122832319185,0.36258499895420115,3.8148707454594835,6.183033758016833,0.9000015258789027,0.10181904663455299,-0.504999160766598,-1.4943427472418627,0.48434442570866665,-0.9996709540042303,-0.01032736752896568,-0.08944685733906255,5.072575941441936,-36.605810898033816,0.4946717932376323,4,0.6199989318847621,0.15499973297118785,0.6824998855590785,3.515000343322754,1.1799983978271449,4,0.03925030679108499,-2.5293926253374166,29.11000061035156,1.127645414074516,28.88999938964844,1.9677411415808872,28.75,0.03925030679108499
5570,2008-04-14,28.059999465942386,28.309999465942386,27.93000030517578,28.239999771118164,43418100.0,-0.0077793923395134135,1.3749970197648884,0.3050851841075832,39.81132367447395,50.02660297838604,0.9508524372148841,0.7413160109601655,0.4482377556521442,3.9795528655168404,5.994232635243425,0.3799991607666051,0.11204858533715623,-0.7300004005432079,-1.7026584805584157,0.2426576794719999,-1.2163294405508118,-0.243671360535604,1.5300006866455043,8.843484455101622,-29.86305073157562,0.48632904000760324,4,0.7000007629394496,0.37500095367431285,0.9025011062622035,3.735001564025879,0.7000007629394531,0,0.06878119536382399,-1.1917738783274032,28.28000068664551,-2.5293926253374166,29.11000061035156,1.127645414074516,28.88999938964844,0.06878119536382399
5571,2008-04-15,28.25,28.479999542236328,28.03000068664551,28.1200008392334,34310000.0,0.006771223723230024,-1.903223424742705,-0.7222163353537209,46.843183756076954,49.23571885799669,0.6312782867428766,0.5769585653787956,0.19263806267875339,3.7368522106030184,5.391381923581559,0.44999885559081676,0.17006564755546805,-0.5374999046325684,-1.5157020159972276,0.44070220673209093,-1.026600960314898,-0.048398848950238715,1.3068001556396496,21.768696891020276,-19.128028654956132,0.48910105568232926,4,0.5100002288818359,0.18500041961669922,0.7125005722045898,3.5450010299682653,0.0,1,0.054159316341434005,1.3749970197648884,28.059999465942386,-1.1917738783274032,28.28000068664551,-2.5293926253374166,29.11000061035156,0.054159316341434005
5572,2008-04-16,28.95000076293945,29.04999923706055,28.3799991607666,28.56999969482422,54107400.0,0.02477878806865319,1.3103529922455988,2.9231040098595615,58.82354041146349,49.90747103632858,-0.11358853876108199,-0.16870852774212963,-0.5577984348395653,2.977787098996398,5.360976653169596,0.7999992370605504,0.19791771180669215,0.18600082397460582,-0.7498896447395964,1.121891292688808,-0.2819444103824935,0.6539460583317052,0.5742633956909238,69.3878186538781,22.787786034595918,0.46794523435710095,4,-0.19000053405761363,-0.5150003433227504,-0.03250026702880504,2.8450002670288157,-0.48000144958496094,2,0.033851451344032,-1.903223424742705,28.25,1.3749970197648884,28.059999465942386,-1.1917738783274032,28.28000068664551,0.033851451344032
5573,2008-04-17,29.21999931335449,29.34000015258789,28.899999618530273,29.1200008392334,48743300.0,0.009326374552662609,1.588237274063436,0.26315313958740466,62.52389199668713,50.24748923745151,-0.39012407963111784,-0.4126065009727178,-0.8400286899916338,2.6552831339786884,5.5630003985922984,0.4400005340576172,0.15507693344654072,0.4259994506835909,-0.528731912477447,1.3807308138446288,-0.051366230896928045,0.9033651322641099,0.27237956820679443,91.48930126101435,38.001773480184184,0.47736568158051856,4,-0.4599990844726527,-0.7849988937377894,-0.7699990272521937,2.5350008010864293,-1.1700000762939382,3,0.042094506450683244,1.3103529922455988,28.95000076293945,-1.903223424742705,28.25,1.3749970197648884,28.059999465942386,0.042094506450683244
5574,2008-04-18,30.0,30.10000038146973,29.61000061035156,30.01000022888184,73658900.0,0.026694069300988277,4.157877829644012,-0.10000381475551326,64.62093875245007,51.0757411262871,-1.1604766261812252,-1.1889849153218677,-1.6057187644929698,1.8286956941244128,6.029445309192831,0.8800010681152415,0.13476109329709374,1.16500015258789,0.07906113135578252,2.2509391738199973,0.6220306419718362,1.7079696632039436,-2.0699996948242188,95.39168765189555,38.017808720739225,0.5429695106160534,4,-0.9849996566772461,-1.3099994659423793,-1.7074995040893555,1.7100000381469727,-1.5599994659423864,4,-0.0003333409627278572,1.588237274063436,29.21999931335449,1.3103529922455988,28.95000076293945,-1.903223424742705,28.25,-0.0003333409627278572
5575,2008-04-21,30.420000076293945,30.60000038146973,30.1200008392334,30.190000534057614,54411700.0,0.014000002543131496,-1.5945996102811735,-22.999427808498766,59.50412897454442,52.83538935924129,-1.545472683308212,-1.5921678325978945,-1.9933375810975704,1.382280726454205,6.885501890196311,0.6000003814697301,0.14754360762311336,1.5225002288818352,0.23095872053904998,2.8140417372246205,0.8767294747104408,2.1682709830532296,-2.446599769592286,92.99609624319055,39.036209252430055,0.6457707541713927,4,-1.1549997329711914,-1.4799995422363246,-2.239999771118164,1.130000114440918,-2.239999771118164,0,-0.0315582179294408,4.157877829644012,30.0,1.588237274063436,29.21999931335449,1.3103529922455988,28.95000076293945,-0.0315582179294408
5576,2008-04-22,30.25,30.70000076293945,29.96999931335449,30.63999938964844,67387500.0,-0.005588431159355145,1.8627387915688463,-1.6956528950292629,61.67023222266064,53.80810942699197,-1.2743309986418367,-1.406876806298854,-1.8064486704368719,1.5231721542057706,7.583270524742058,0.7300014495849609,0.09506870000594958,1.2970001220703118,-0.12702109590696864,2.721021340047592,0.5849895130816734,2.0090107310589502,-2.1715356903076177,80.60342878565294,28.21568375510911,0.7120106089886398,4,-0.9349994659423828,-1.2599992752075195,-2.0475001335144043,1.1800012588500977,-1.9400005340576136,1,-0.049256190780765596,-1.5945996102811735,30.420000076293945,4.157877829644012,30.0,1.588237274063436,29.21999931335449,-0.049256190780765596
5577,2008-04-23,31.45000076293945,31.459999084472656,30.29999923706055,30.45000076293945,98351500.0,0.03966944670874217,1.2745169904183238,-2.5641065769396065,71.45358598062725,56.282490878718775,-2.3166248035961168,-2.5078431134714414,-2.9639849894398473,0.29052620643352256,7.959500098742234,1.2099990844726562,0.09472206853952869,2.352500820159907,0.5580543134990315,4.146947326820783,1.4552775668294693,3.249724073490345,-3.214244266052244,99.60944048363206,47.025690924064165,0.8972232533304378,4,-1.7550010681152308,-1.805001258850094,-3.167500495910641,-0.03500080108642223,-3.130001068115231,2,-0.10174882942166152,1.8627387915688463,30.25,-1.5945996102811735,30.420000076293945,4.157877829644012,30.0,-0.10174882942166152
5578,2008-04-24,31.79999923706055,32.09999847412109,31.15999984741211,31.6299991607666,115416700.0,0.01112872704707657,1.4415594709946489,0.17000007629394887,72.37287039731038,59.73596624069937,-2.5087399455641055,-2.700976776287373,-3.270767446108298,-0.08865725272675817,8.154944299742295,0.9399986267089773,0.23798081498303958,2.514999294281008,0.4224912817388251,4.607507306823191,1.4687452880099165,3.5612533005520994,-3.3063033331665075,87.95182753263985,36.729972728811475,1.0462540062710914,4,-1.7849998474121165,-1.8350000381469833,-3.517498970031742,-0.5399980545043981,-4.0,3,-0.10471698124524453,1.2745169904183238,31.45000076293945,1.8627387915688463,30.25,-1.5945996102811735,30.420000076293945,-0.10471698124524453
5579,2008-04-25,29.82999992370605,30.38999938964844,29.60000038146973,30.04999923706055,145194900.0,-0.061949665428249756,-1.3235319692018812,-1.2941130271853305,54.25667093295511,61.34100482497505,-0.330507666090444,-0.611091652626282,-1.2995401354247633,1.840245689266883,7.542364078745421,2.1999988555908203,0.2753694215000593,0.4489999771118143,-1.5520724285025729,2.4500723827262014,-0.5515362256953793,1.4495361799190079,-0.9756737627893024,9.199988708487233,-39.80255224618421,1.0005362028071936,4,0.23499965667724965,0.13499927520751598,-1.4974994659423793,1.2050008773803746,-2.5200004577636648,4,-0.0596714948440521,1.4415594709946489,31.79999923706055,1.2745169904183238,31.45000076293945,1.8627387915688463,30.25,-0.0596714948440521
5580,2008-04-28,28.989999771118164,29.84000015258789,28.81999969482422,29.79999923706055,97473000.0,-0.028159576089047733,1.2921325198181806,3.681827245693177,51.44578155437861,61.8524045803419,0.7322948608073112,0.2919181795585537,-0.4532181278353953,2.644705358110457,6.848189099508548,1.0200004577636719,0.30081307038064864,-0.42150020599365234,-2.3763944524908496,1.5333940405035449,-1.398947329242251,0.5559469172549463,3.1099987030029226,5.182931084211811,-45.52655500472907,0.9774471232485977,4,1.24999904632568,0.974999427795403,-0.6574993133544922,1.9450006484985352,-1.4499988555908203,0,-0.018972033163259905,-1.3235319692018812,29.82999992370605,1.4415594709946489,31.79999923706055,1.2745169904183238,31.45000076293945,-0.018972033163259905
5581,2008-04-29,28.63999938964844,28.899999618530273,28.45000076293945,28.79999923706055,84428900.0,-0.01207314191904263,1.499989403636741,0.19753080605548182,48.53114020420952,60.70880455731368,1.2778097900647971,0.6052157164345076,-0.09825355219244614,2.9591642424440927,7.289289683716943,0.5399990081787145,0.4374821866328844,-0.7285005569457965,-2.712810355875341,1.2558092419837479,-1.7206554564105687,0.2636543425189757,3.394399108886706,5.2054450918404,-45.73150142235683,0.9921548994647722,4,1.6350002288818253,1.324999809265126,-0.3074989318847692,2.295001029968258,-0.3400001525878906,1,-0.01606142088951723,1.2921325198181806,28.989999771118164,-1.3235319692018812,29.82999992370605,1.4415594709946489,31.79999923706055,-0.01606142088951723
5582,2008-04-30,28.520000457763672,29.209999084472656,28.51000022888184,28.739999771118164,74733600.0,-0.004189906928843801,-4.833329359686702,1.374997019764919,46.492270135002194,58.927513239348684,1.4867458988761868,0.7112766216030266,0.03347700699766776,3.020528382667642,7.608246746925956,0.6999988555908168,0.6128129104452178,-0.8164995193481452,-2.835308687689789,1.2023096489934986,-1.825904103518969,0.19290506482267844,3.3710221313476474,1.9178010608001408,-46.58811559759427,1.0094045841708223,4,1.7549991607665945,1.4449987411498952,-0.1875,2.4149999618530273,-1.0300006866455078,2,-0.0073632885150995975,1.499989403636741,28.63999938964844,1.2921325198181806,28.989999771118164,-1.3235319692018812,29.82999992370605,-0.0073632885150995975
5583,2008-05-01,29.399999618530273,29.489999771118164,28.479999542236328,28.5,71699400.0,0.030855510050563417,-1.148935436285461,-4.090920125191819,56.61937974639021,58.03845112756425,0.7095854073857559,-0.14463456017246656,-0.8259348500489132,2.080029487500923,7.954455182779983,1.010000228881836,0.762761091251491,0.04349966049194265,-1.9691892799153194,2.0561886008992047,-0.9628448097116902,1.0498441306955755,2.3533820975341726,48.96904783909045,-4.82307325879583,1.006344470203632,5,0.8749999999999929,0.5649995803832937,-1.0674991607666016,1.5350008010864258,-1.6900005340576172,3,-0.036734691759157445,-4.833329359686702,28.520000457763672,1.499989403636741,28.63999938964844,1.2921325198181806,28.989999771118164,-0.036734691759157445
5584,2008-05-02,29.239999771118164,29.6200008392334,28.86000061035156,29.59000015258789,66024200.0,-0.00544217175129702,2.707302322768545,-0.38888947757698805,57.02381325416923,57.76286049196701,0.8386332241328844,0.02283683738700404,-0.6429139294196489,2.1783043542365768,8.291419030419759,0.7600002288818395,0.7923991113136459,-0.12050018310547017,-2.131862364219021,1.8908619980080807,-1.1261812736622439,0.8851809074513035,2.3812467068212833,56.834485976178826,-2.534141902415307,1.0056810905567748,5,1.0349998474121023,0.724999427795403,-0.9074993133544922,1.6950006484985352,-1.350000381469723,4,-0.04924762466927157,-1.148935436285461,29.399999618530273,-4.833329359686702,28.520000457763672,1.499989403636741,28.63999938964844,-0.04924762466927157
5585,2008-05-05,29.07999992370605,30.229999542236328,28.989999771118164,29.93000030517578,119687700.0,-0.005471951048719004,-1.4077649407333472,2.4285698715538437,54.95818529727643,57.017077500257656,0.8812360977782028,0.18607621550487252,-0.4477376470153196,2.2713497485730976,8.871454931315464,1.239999771118164,0.7768948375132112,-0.27650003433227965,-2.2898582991574976,1.7368582304929383,-1.2831791667448904,0.7301790980803311,2.414396725633395,35.393235551288356,-27.544660825693256,1.0066791324126099,5,1.1949996948242152,0.8899993896484375,-0.7474994659423793,1.855000495910648,-1.9599990844726527,0,-0.060866590866829995,2.707302322768545,29.239999771118164,-1.148935436285461,29.399999618530273,-4.833329359686702,28.520000457763672,-0.060866590866829995
5586,2008-05-06,29.70000076293945,29.86000061035156,28.93000030517578,29.0,93582000.0,0.02132052410110119,-1.2142860386646661,-0.823529939750242,54.52352389800535,55.13595949107745,0.19558069816081058,-0.3785101687205348,-1.0297903879045265,1.5978583117868688,9.244623523825576,0.9300003051757777,0.6979518870534527,0.29600076675414755,-1.701876009829224,2.293877543337519,-0.70293762153754,1.2949391550458351,1.6726200509439977,69.7143554687498,7.278699524425775,0.9989383882916864,5,0.5749988555908168,0.3149986267089844,-1.230000495910641,1.2349996566772496,-1.4600009918212855,1,-0.07272726572140087,-1.4077649407333472,29.07999992370605,2.707302322768545,29.239999771118164,-1.148935436285461,29.399999618530273,-0.07272726572140087
5587,2008-05-07,29.209999084472656,30.13999938964844,29.07999992370605,29.690000534057614,88775000.0,-0.01649837258853648,-1.8648643075677864,-0.6857156091792399,49.941244250218155,52.643556585844976,0.37372418846829447,0.1440814131999808,-0.5241605112455474,2.025069120851388,9.776857857596932,1.05999946594239,0.6127914413444202,-0.210000896453856,-2.195633496616903,1.775631703709191,-1.2028171965353778,0.7828154036276658,2.0457169273730322,41.714259556361604,-16.342140349900937,0.9928163000815233,5,0.21000099182128906,0.8050003051757777,-0.7399988174438477,1.725001335144043,-0.1399993896484375,2,-0.03115371023396707,-1.2142860386646661,29.70000076293945,-1.4077649407333472,29.07999992370605,2.707302322768545,29.239999771118164,-0.03115371023396707
5588,2008-05-08,29.270000457763672,29.38999938964844,29.0,29.28000068664551,69589900.0,0.002054138143499973,2.3913339138366387,0.020833747253235137,45.314509265452955,51.64998306723362,-0.09264072229672493,0.10190621160711544,-0.5636457294545743,1.8900129563670909,10.545946323761305,0.38999938964844105,0.5231255754216058,-0.15799951553344727,-2.1396585843084956,1.8236595532416011,-1.1488290499209697,0.8328300188540751,1.8734869441257658,29.927019493953743,-22.439810247407436,0.9908295343875242,5,0.06999969482421875,0.7449989318847621,-0.8025002479553223,1.6649999618530273,-0.3400001525878906,3,-0.06081314174265329,-1.8648643075677864,29.209999084472656,-1.2142860386646661,29.70000076293945,-1.4077649407333472,29.07999992370605,-0.06081314174265329
5589,2008-05-09,29.38999938964844,29.54999923706055,28.95000076293945,29.209999084472656,51621200.0,0.00409972429135852,1.3999938964843692,-17.999618538998348,43.124160760209634,50.72535853454818,-0.3147128165607711,0.07307603102794857,-0.6506725980072652,1.693458004338492,10.922570521013277,0.5999984741211009,0.24630918105938804,-0.09350051879882315,-2.0005542941148633,1.813553256517217,-1.0470274064568414,0.8600263688591951,1.6457485466829986,35.38456572580554,-11.353715620422818,0.9535268876580199,5,-0.04999923706055043,0.6249999999999929,-0.9224991798400914,1.5450010299682582,-0.5900001525878906,4,-0.057162311672844246,2.3913339138366387,29.270000457763672,-1.8648643075677864,29.209999084472656,-1.2142860386646661,29.70000076293945,-0.057162311672844246
5590,2008-05-12,29.989999771118164,30.059999465942386,29.35000038146973,29.399999618530273,64278800.0,0.02041512058285555,-1.0579724567252353,3.2777730682829005,48.358584429436654,50.706185670684526,-0.8470188624098007,-0.3951810877226123,-1.1865153791262486,1.034303172333587,11.172194234697328,0.7099990844726562,-0.08035106465112918,0.4099998474121094,-1.3858433368345224,2.205843031658741,-0.4879217447112083,1.307921439535427,0.9423182782775967,87.60332793180173,43.283711277136284,0.8979215921233161,5,-0.6350002288818359,0.024999618530269885,-1.5224995613098145,0.9450006484985352,-1.5300006866455078,0,-0.07002335436801588,1.3999938964843692,29.38999938964844,2.3913339138366387,29.270000457763672,-1.8648643075677864,29.209999084472656,-0.07002335436801588
5591,2008-05-13,29.78000068664551,30.1299991607666,29.53000068664551,30.0,70934700.0,-0.00700230363705745,1.500005960493832,-0.3728800956906803,37.95093461480775,49.75714839066293,-0.5121642619349984,-0.06817651410305814,-0.9067061158702714,1.1777375855755103,11.687034187198877,0.5999984741210902,-0.15992223175771159,0.12350072860717987,-1.5606705296857903,1.80767198690015,-0.7185849005393052,0.965586357753665,1.0530246712919968,69.74797323938714,31.082821985763232,0.8420856291464858,5,-0.42500114440918324,0.23499870300292258,-1.3100004196167028,1.1549997329711879,-0.8500003814697301,1,-0.08932168522766215,-1.0579724567252353,29.989999771118164,1.3999938964843692,29.38999938964844,2.3913339138366387,29.270000457763672,-0.08932168522766215
5592,2008-05-14,29.93000030517578,30.26000022888184,29.729999542236328,29.88999938964844,66730400.0,0.0050369246162420556,-1.944443267070761,-0.18182291079648072,36.10699064577215,47.47799404614982,-0.4929620736490321,-0.14861201344124453,-1.003055977242962,0.9605714133352237,12.891465678419472,0.5300006866455114,-0.14761104870603248,0.22450037002563406,-1.4298843813519326,1.8788851214032007,-0.6026920056631475,1.0516927457144156,0.8077040689618045,74.80915585956653,40.62782813622099,0.8271923756887829,5,-0.36999988555908203,0.0849990844726527,-1.4600000381469727,1.005000114440918,-1.7000007629394531,2,-0.05646510246661662,1.500005960493832,29.78000068664551,-1.0579724567252353,29.989999771118164,1.3999938964843692,29.38999938964844,-0.05646510246661662
5593,2008-05-15,30.45000076293945,30.53000068664551,29.940000534057614,29.979999542236328,53355800.0,0.017373887486187067,-1.145458076418894,11.749761586878696,55.8712193049666,47.34992805179397,-0.9480546365249296,-0.6026365916639804,-1.4793442056436419,0.3640902797783845,13.902946931696608,0.6000003814697301,-0.05898813869875141,0.6830007553100543,-0.9867690209463085,2.352770531566417,-0.15188413281812885,1.5178856434382375,0.19619546675021127,94.93671344499731,55.2162071900502,0.8348848881281817,5,-0.720000267028805,-0.4350013732910156,-1.9575009346008265,0.48499965667724965,-2.480001449584961,3,-0.04532023098649063,-1.944443267070761,29.93000030517578,1.500005960493832,29.78000068664551,-1.0579724567252353,29.989999771118164,-0.04532023098649063
5594,2008-05-16,29.989999771118164,30.479999542236328,29.920000076293945,30.46999931335449,81538200.0,-0.015106764541731987,1.2399978637695312,-1.0212729692877087,60.204078455063694,47.93280506932588,-0.41401632041094416,-0.15117397355485096,-0.9623440911994017,0.7355369906252704,14.144716084953018,0.5599994659423828,0.060247036886678984,0.22349977493286133,-1.4459821900972472,1.8929817399629698,-0.6112412075821929,1.0582407574479156,0.5683486399014868,54.23722238386159,9.7287440025504,0.8347409825150549,5,-0.25999927520751953,0.024999618530269885,-1.4149994850158691,0.07000064849853516,-2.260000228881836,4,-0.035345097500241174,-1.145458076418894,30.45000076293945,-1.944443267070761,29.93000030517578,1.500005960493832,29.78000068664551,-0.035345097500241174
5595,2008-05-19,29.459999084472656,29.88999938964844,29.309999465942386,29.8700008392334,59615000.0,-0.017672580549864647,1.5777839943372387,0.8541711370192944,58.07086022894182,48.32695355054104,0.1961870138685491,0.3196045298687622,-0.3899991510055614,1.1646995229638328,13.619768734653622,0.6800003051757777,0.0004231390520352818,-0.25850086212158274,-1.90390006237201,1.3868983381288444,-1.081200462246798,0.5641987380036326,1.0700016021728551,12.295038397078029,-35.648934986923976,0.8226996001252144,5,0.2800016403198242,0.5550003051757777,-0.7924990653991699,0.600001335144043,-1.1099987030029261,0,-0.022403254172535525,1.2399978637695312,29.989999771118164,-1.145458076418894,30.45000076293945,-1.944443267070761,29.93000030517578,-0.022403254172535525
5596,2008-05-20,28.76000022888184,29.309999465942386,28.6299991607666,29.29999923706055,75767600.0,-0.0237609937998865,1.428574834554391,1.3170651147428114,52.12013866352867,48.56905292979777,0.8368255606060089,0.9510117392877753,0.3392801829052914,1.7582870412220437,12.971776363252784,0.8299999237060547,-0.07006926508657685,-0.8839997291564892,-2.5626635113648177,0.7946640530518394,-1.7233316202606552,-0.044667838052323106,1.7199993133544886,6.8421559848538305,-44.98544410795577,0.8393318911041648,5,0.8199996948242152,1.3049993515014613,-0.1624999046325719,1.3000001907348597,-1.0100002288818395,1,-0.010431194089766116,1.5777839943372387,29.459999084472656,1.2399978637695312,29.989999771118164,-1.145458076418894,30.45000076293945,-0.010431194089766116
5597,2008-05-21,28.25,29.04999923706055,28.190000534057614,28.809999465942386,60125100.0,-0.0177329702650586,-1.5294139096531647,1.0370379527753806,39.1304441884488,47.88193458790842,1.3369207067513855,1.2743189164080206,0.8335856532393819,2.1680489628434785,11.60278583163183,0.8599987030029368,-0.12138660241901889,-1.2339999198913567,-2.7936678451836947,0.3256680054009813,-2.0138338825375257,-0.4541659572451877,2.148799591064453,2.564079573927831,-47.57514612558724,0.7798339626461684,5,1.1100006103515625,1.8949995040893484,0.3475003242492676,1.8100004196166992,-0.6200008392333984,2,0.024070807262859484,1.428574834554391,28.76000022888184,1.5777839943372387,29.459999084472656,1.2399978637695312,29.989999771118164,0.024070807262859484
5598,2008-05-22,28.46999931335449,28.70000076293945,28.18000030517578,28.28000068664551,52203100.0,0.007787586313433126,-1.6666731875268803,-0.3392835855463559,42.80373711827191,47.84633196102645,1.1080282918617463,0.8348565146406521,0.6210790985628485,1.8456779526477725,9.667983239922194,0.5200004577636683,-0.21353974583028545,-0.8475006103515668,-2.0320128213007713,0.3370116005976378,-1.4397567158261708,-0.2552445048769627,1.7962723342895544,12.60865671196191,-35.16829928790524,0.5922561054746032,5,0.8850011825561559,1.6700000762939453,0.12750101089477894,1.5900011062622106,-0.9599990844726491,3,-0.008429918402055758,-1.5294139096531647,28.25,1.428574834554391,28.76000022888184,1.5777839943372387,29.459999084472656,-0.008429918402055758
5599,2008-05-23,28.04999923706055,28.32999992370605,27.95000076293945,28.26000022888184,48890700.0,-0.014752373952356512,1.1714214091477222,-1.1052763667757957,40.81996234943089,47.008707285470244,1.4728454366429027,1.174903904219768,1.0441683055064708,2.1681276791056057,9.597329156702905,0.5199985504150391,-0.23702616492348483,-1.1785006523132289,-2.4640527731744193,0.10705146854796155,-1.821276712743824,-0.5357245918826337,2.0493707031860318,5.154564170529234,-42.36345340270274,0.6427760604305951,5,1.19000148773193,1.975000381469716,0.5475010871887172,0.7450008392333949,-1.179998397827152,4,-0.002852047268520508,-1.6666731875268803,28.46999931335449,-1.5294139096531647,28.25,1.428574834554391,28.76000022888184,-0.002852047268520508
5600,2008-05-27,28.440000534057614,28.5,28.04999923706055,28.11000061035156,47334500.0,0.013903789932435462,1.0000084771265458,-1.5714207863688794,38.2899671744772,47.04637756987796,0.9385537110197539,0.7816615515643406,0.6831287639815926,1.6879209930296604,10.197202258245442,0.4500007629394496,-0.21241203074828263,-0.7609993934631376,-2.090802242505731,0.5688034555794559,-1.4259008179844344,-0.09609796894184086,1.4444324884582542,36.029429295500286,-8.322301755142085,0.6649014245212967,5,0.8000001907348668,1.5849990844726527,0.4124999046325719,0.045000076293948865,-2.560001373291012,1,-0.024964872661343396,1.1714214091477222,28.04999923706055,-1.6666731875268803,28.46999931335449,-1.5294139096531647,28.25,-0.024964872661343396
5601,2008-05-28,28.18000030517578,28.56999969482422,28.040000915527344,28.559999465942386,52318500.0,-0.009142061322062078,1.6499964237179028,-1.1515128746062588,40.000014814353854,47.47893581083148,1.059101889815203,1.0597676691466305,0.9587057535260612,1.8528931254970047,10.508162515122308,0.529998779296875,-0.18544850668335044,-0.9979996681213379,-2.3834065321472693,0.3874071959045935,-1.6907031001343036,-0.3052962361083722,1.5109894913824462,20.90907829850413,-22.79410175706931,0.6927034320129666,5,1.0600004196166992,1.844999313354485,0.9225001335144043,0.5550003051757812,-2.200000762939453,2,0.006032649909614163,1.0000084771265458,28.440000534057614,1.1714214091477222,28.04999923706055,-1.6666731875268803,28.46999931335449,0.006032649909614163
5602,2008-05-29,28.309999465942386,28.68000030517578,28.13999938964844,28.209999084472656,47699200.0,0.004613171020538598,-3.5000119209404272,-0.2631594797946151,40.804586991369035,45.80486555376508,0.7544811318191442,0.9625811287371668,0.81000861540344,1.6434645062160733,11.075713644583736,0.5400009155273402,-0.2537309184434591,-0.8575004577636669,-2.2668810120443013,0.5518800965169675,-1.5621907349039823,-0.1528101806233515,1.2068914272539644,47.999827067058234,2.448549958658816,0.7046902771403167,5,0.9050006866455043,1.71500015258788,0.8425011634826625,0.4750013351440394,-2.279998779296875,3,-0.019780977622980145,1.6499964237179028,28.18000030517578,1.0000084771265458,28.440000534057614,1.1714214091477222,28.04999923706055,-0.019780977622980145
5603,2008-05-30,28.31999969482422,28.70000076293945,28.20000076293945,28.3799991607666,63399200.0,0.0003532401649763983,-2.3333630034649686,-0.5999923706345511,39.530336917605425,43.507783160714176,0.45881548533813543,0.9144033985994611,0.8068314131943524,1.5496141492153583,11.44247984760236,0.5,-0.22630811802698503,-0.7935002326965339,-2.2474284786149354,0.6604280132218676,-1.5204643556557365,-0.06653610973733137,1.0402021853464412,49.33319091796922,2.3927904215598232,0.7269641229592013,5,0.6000003814697266,1.7049999237060476,1.3499999046325684,0.8450002670288086,-2.4699993133544886,4,-0.024364425900178288,-3.5000119209404272,28.309999465942386,1.6499964237179028,28.18000030517578,1.0000084771265458,28.440000534057614,-0.024364425900178288
5604,2008-06-02,27.79999923706055,28.36000061035156,27.54999923706055,28.239999771118164,77028400.0,-0.018361598282739533,1.382349228788533,7.333407508662559,28.230613965202707,40.19220024252094,0.7101780200290619,1.392379228022282,1.3096999043104738,2.000411328586008,12.001398680659268,0.8100013732910085,-0.2172691934748876,-1.2415006637573214,-2.8073642500610525,0.32436292254640975,-2.024432456909185,-0.4585688706054576,1.419182531386987,21.739101590229215,-19.229148664815174,0.7829317931518653,6,0.630000114440918,1.2400007247924805,2.1900000572204483,1.6850004196166921,-2.5699996948242223,0,-0.010431619285518168,-2.3333630034649686,28.31999969482422,-3.5000119209404272,28.309999465942386,1.6499964237179028,28.18000030517578,-0.010431619285518168
5605,2008-06-03,27.309999465942386,28.309999465942386,27.270000457763672,27.90999984741211,86616700.0,-0.017625891531138582,-2.058827819306351,1.363635575476731,26.741990754210562,37.372406030374485,0.964561889856288,1.837168571778097,1.7768430311796983,2.4018484880703,12.15726997573413,1.0399990081787145,-0.42921882080445073,-1.6430004119873018,-3.389372777478531,0.10337195350392747,-2.5161865947329183,-0.7698142292416854,1.7088803987387138,2.797132842135845,-33.10424940367562,0.873186182745615,6,0.850000381469723,1.5900011062622035,2.7049999237060476,2.175000190734856,-1.8599987030029368,1,-0.016111264566581185,1.382349228788533,27.79999923706055,-2.3333630034649686,28.31999969482422,-3.5000119209404272,28.309999465942386,-0.016111264566581185
5606,2008-06-04,27.540000915527344,27.63999938964844,27.20000076293945,27.28000068664551,79567400.0,0.00842187675147299,-1.0952311751536081,-0.4333334392970755,27.8293323859111,36.11672694120363,0.6071529132811158,1.5147081170226073,1.5271534795632462,2.0854791041305845,12.415246419631194,0.4399986267089915,-0.6470787773615498,-1.3049989700317397,-3.1225684207295963,0.5125704806661169,-2.213783695380666,-0.3962142446828132,1.2340358321853167,22.666676839192945,-7.969726736236645,0.9087847253489277,6,0.4099998474121058,1.3249998092651367,2.56249809265136,1.9449987411498988,-2.2900009155273438,2,-0.06027602394976017,-2.058827819306351,27.309999465942386,1.382349228788533,27.79999923706055,-2.3333630034649686,28.31999969482422,-0.06027602394976017
5607,2008-06-05,28.29999923706055,28.29999923706055,27.60000038146973,27.71999931335449,76063400.0,0.027596161810754083,1.413789474722665,2.230766973553959,30.90585152767413,34.794739653359436,-0.16204826301019537,0.7199516444037144,0.7745903686589166,1.2493616112151962,12.095330332718962,0.7599983215332067,-0.8137874418112752,-0.4995006561279247,-2.3241448272972107,1.3251435150413613,-1.4118227417125695,0.41282142945672007,0.22219175308839567,73.33323160807339,48.73063402296586,0.9123220855846434,6,-0.34999847412110086,0.56500148773193,1.8200001716613663,1.1850004196166921,-3.149999618530277,3,-0.08197879001304154,-1.0952311751536081,27.540000915527344,-2.058827819306351,27.309999465942386,1.382349228788533,27.79999923706055,-0.08197879001304154
5608,2008-06-06,27.489999771118164,28.170000076293945,27.489999771118164,27.989999771118164,78500800.0,-0.028621890027532015,-1.720001220703125,-0.8620690789149053,29.096988366448187,33.49218698858357,0.5524111378440928,1.4648648732904697,1.599207425742648,1.9700947974565963,11.901372727474104,0.8099994659423864,-0.9240899256502253,-1.2205000877380385,-3.120599798987474,0.6795996235113968,-2.170549943362758,-0.2704502321133191,0.8206407826772626,24.999917786686353,3.974638042920276,0.9500498556247178,6,0.4600009918212855,1.3750009536743164,2.6299996376037527,1.9949998855590785,-1.3400001525878906,4,-0.05311018903705389,1.413789474722665,28.29999923706055,-1.0952311751536081,27.540000915527344,-2.058827819306351,27.309999465942386,-0.05311018903705389
5609,2008-06-09,27.709999084472656,27.90999984741211,27.29999923706055,27.649999618530273,66787100.0,0.00800288523776671,1.652170848312192,-0.11999893188476562,34.56789625096539,33.078623552637815,0.311911729011932,1.1726744737410186,1.401196787112923,1.6674294190297552,11.631150063233317,0.610000610351559,-0.9106743442020289,-0.9165007591247551,-2.838531591409577,1.0055300731600667,-1.8775161752671643,0.044514657017654,0.5900001525878942,45.945848418874895,22.832427061791968,0.9610154161424106,6,0.24000167846679332,1.1550016403198242,2.4100003242492605,1.7750005722045863,-0.44999885559081676,0,-0.06712373743978861,-1.720001220703125,27.489999771118164,1.413789474722665,28.29999923706055,-1.0952311751536081,27.540000915527344,-0.06712373743978861
5610,2008-06-10,27.88999938964844,28.290000915527344,27.31999969482422,27.36000061035156,77433900.0,0.006495861101512901,-2.180328688996173,8.833391613949319,41.55338928469975,33.251220716009584,0.05105851268156414,0.8719880542312382,1.230578333993403,1.417265211380787,10.690969693351246,0.970001220703125,-0.9358174078589911,-0.631500434875484,-2.467414820989294,1.204413951238326,-1.5494576279323873,0.28645675818141925,-0.6899986267089915,62.727234895512076,36.004224476691874,0.9179571930569049,6,0.06000137329100852,0.9750013351440394,2.2300000190734757,1.5950002670288015,-0.3699989318847692,1,-0.09537468288362139,1.652170848312192,27.709999084472656,-1.720001220703125,27.489999771118164,1.413789474722665,28.29999923706055,-0.09537468288362139
5611,2008-06-11,27.1200008392334,27.940000534057614,27.11000061035156,27.85000038146973,59330800.0,-0.02760841044338036,-1.2133331298827916,-1.377360799216894,39.55638085923794,33.1125311457728,0.731845004549232,1.5099018046633645,1.9650982208144754,2.113826078311895,9.73600881599707,0.8299999237060547,-0.9353577049461244,-1.2684989929199233,-3.1059375867416428,0.5689396009017962,-2.1872182898307813,-0.34977969600906533,1.1700000762939453,0.8403563380149177,-27.74317278959951,0.9187192969108591,6,0.7849998474121058,1.6999998092651367,3.0024986267089773,2.364998817443844,-1.2600002288818395,2,-0.06157817199909621,-2.180328688996173,27.88999938964844,1.652170848312192,27.709999084472656,-1.720001220703125,27.489999771118164,-0.06157817199909621
5612,2008-06-12,28.239999771118164,28.54999923706055,27.190000534057614,27.399999618530273,113996300.0,0.04129789444049381,-1.1587309756858128,-1.150685862095989,48.17749896017723,34.07332692828078,-0.4460327024579236,0.2706783719412016,0.8328645156834469,0.9277533996449101,8.61309214868336,1.429998397827152,-0.9253633435600825,-0.06400003433227397,-1.7523428065487678,1.62434273788422,-0.9081714204405209,0.780171351775973,-1.1299991607666051,78.47223877908365,45.89061820162361,0.8441713861082477,6,-0.4099998474121094,0.5800008773803711,1.9049997329711843,1.2449998855590785,-2.600000381469723,3,-0.10587817972208768,-1.2133331298827916,27.1200008392334,-2.180328688996173,27.88999938964844,1.652170848312192,27.709999084472656,-0.10587817972208768
5613,2008-06-13,29.06999969482422,29.56999969482422,28.5,28.6299991607666,131969100.0,0.029390932380775725,-2.057146983250727,0.5238100644411242,57.58929204981585,37.33540227101557,-1.2945978579606567,-0.7041087249332918,0.005180298297183583,0.052600838471381195,7.580338875606351,1.3299999237060547,-0.8902097796700517,0.8349999427795396,-0.5737020971312141,2.2437019826902933,0.13064892282416452,1.5393509627349147,-1.9599990844726598,79.67478918362349,41.821774992522236,0.7043510199553763,6,-0.7299995422363281,-0.2499990463256836,0.6475000381469727,0.4149999618530238,-3.2700004577636683,4,-0.13484692526473896,-1.1587309756858128,28.239999771118164,-1.2133331298827916,27.1200008392334,-2.180328688996173,27.88999938964844,-0.13484692526473896
5614,2008-06-16,28.93000030517578,29.11000061035156,28.63999938964844,29.020000457763672,74718900.0,-0.00481594052694001,2.481484621144729,-0.20454555306540897,53.78670874825076,40.34037093702003,-1.092320263889711,-0.6825903241568945,0.14075827151721398,0.1466540975082964,6.521906289422806,0.4700012207031179,-0.8711866947933871,0.7480005264282212,-0.4461005523794732,1.9421016052359157,0.15094998702437223,1.3450510658320702,-1.7399997711181676,73.98375496608644,34.41707470860858,0.5970505394038477,6,-0.5900001525878906,-0.1099996566772461,0.7474994659423828,0.5549993515014613,-2.5,0,-0.09609404276944122,-2.057146983250727,29.06999969482422,-1.1587309756858128,28.239999771118164,-1.2133331298827916,27.1200008392334,-0.09609404276944122
5615,2008-06-17,28.79999923706055,29.1200008392334,28.790000915527344,29.040000915527344,44256700.0,-0.004493642127337716,-1.5384773390847601,2.6666807951510645,54.889584306061664,43.34706559481454,-0.81437612915175,-0.6372417308558944,0.26473613940568086,0.20840999950950234,6.291975980729639,0.3299999237060547,-0.8490042044435455,0.6509994506835959,-0.42503407457755316,1.727032975944745,0.11298268805301959,1.1890162133141722,-1.5147987365722742,68.69915673449405,25.666474448946104,0.5380167626305746,6,-0.4599990844726598,0.02000141143798473,0.8775005340576136,0.6850004196166921,-3.359998703002937,1,-0.05347218920051222,2.481484621144729,28.93000030517578,-2.057146983250727,29.06999969482422,-1.1587309756858128,28.239999771118164,-0.05347218920051222
5616,2008-06-18,28.459999084472656,28.86000061035156,28.459999084472656,28.54999923706055,49677800.0,-0.0118055611664869,-7.88890772686806,0.3749980131924228,51.14503572276164,45.59586383871316,-0.3689491878330884,-0.3382094672569771,0.6078556176789149,0.4824449013089165,6.733279977483974,0.4000015258789027,-0.7231617150233163,0.32599935531616353,-0.7221747653035884,1.3741734759359154,-0.1980877049937142,0.8500864156260413,-1.0834066162109437,53.36130244709717,10.50431107082101,0.5240870603098761,6,-0.11999893188476562,0.3600015640258789,1.2250003814697266,1.0250005722045863,-2.299999237060547,2,-0.033028765177361974,-1.5384773390847601,28.79999923706055,2.481484621144729,28.93000030517578,-2.057146983250727,29.06999969482422,-0.033028765177361974
5617,2008-06-19,28.93000030517578,29.190000534057614,28.32999992370605,28.54999923706055,62037800.0,0.016514449607257786,-1.0975632449129415,-4.222226931716828,54.350932642007706,48.401857647108656,-0.8271728274882157,-0.7954371957209183,0.14198620237023363,-0.04794549696723749,7.359123670929027,0.8600006103515625,-0.5208557933831734,0.762000560760498,-0.344508270734309,1.868509392255305,0.20874614501309452,1.3152549765079016,-1.4656715478515672,48.387136469281835,6.087056061856586,0.553254415747404,6,-0.5900001525878906,-0.1099996566772461,0.7549991607666016,0.5549993515014613,-3.4300003051757812,3,-0.10611820471619482,-7.88890772686806,28.459999084472656,-1.5384773390847601,28.79999923706055,2.481484621144729,28.93000030517578,-0.10611820471619482
5618,2008-06-20,28.229999542236328,28.920000076293945,28.10000038146973,28.899999618530273,97480400.0,-0.024196362100079805,1.3098550685704207,-1.763153139587428,52.99026694927616,50.44878772469875,-0.012476218916301463,-0.12051750899395941,0.8309775075622099,0.5888986369554132,7.884608293021475,0.8299999237060511,-0.34438506839202887,0.0739997863769517,-1.0238908958544073,1.1718904686083107,-0.4749455547387278,0.6229451274926312,-0.681443947412113,11.926526841115884,-31.612241518791667,0.5489453411156787,6,0.1100006103515625,0.590001106262207,1.5575003623962402,1.2550001144409144,-2.119998931884769,4,-0.09174637600375646,-1.0975632449129415,28.93000030517578,-7.88890772686806,28.459999084472656,-1.5384773390847601,28.79999923706055,-0.09174637600375646
5619,2008-06-23,27.96999931335449,28.40999984741211,27.790000915527344,28.29999923706055,57145300.0,-0.009210068476722455,1.2545368793760556,0.4925371434753133,54.74137883785446,51.91411989727149,0.32216239169885696,0.1403793484585556,1.103477534204334,0.7899759925448215,8.014993978331232,0.6199989318847656,-0.23894889064282765,-0.18200044631958434,-1.2820979365789746,0.918097043939806,-0.7320491914492813,0.3680482988101126,-0.3405859545302725,12.857031919487847,-34.354960905372636,0.550048745129696,6,0.370000839233402,0.8250007629394567,1.9025006294250524,1.5599994659423828,-1.7399997711181605,0,-0.07758312940886825,1.3098550685704207,28.229999542236328,-1.0975632449129415,28.93000030517578,-7.88890772686806,28.459999084472656,-0.07758312940886825
5620,2008-06-24,27.729999542236328,28.01000022888184,27.51000022888184,27.920000076293945,65218300.0,-0.008580614122631447,1.7026965724506793,0.5757593272259507,51.36297487388781,53.225963676677026,0.6001964707940814,0.3419945717856123,1.3605383855204032,0.9626722838193089,8.23310317814557,0.5,-0.049960836323005964,-0.3865001678466804,-1.4932691482014633,0.7202688125081025,-0.9398846580240701,0.16688432233070927,1.8400001525878906,13.095194844709903,-35.684028839009834,0.5533844901773913,6,0.6500005722045898,0.7700004577636719,2.142500400543213,1.9600000381469727,-2.0100002288818395,1,-0.046880607952426434,1.2545368793760556,27.96999931335449,1.3098550685704207,28.229999542236328,-1.0975632449129415,28.93000030517578,-0.046880607952426434
5621,2008-06-25,28.35000038146973,28.670000076293945,27.76000022888184,27.809999465942386,64280200.0,0.022358487178806508,-1.8437522351762996,-2.8421020930582745,50.36604059273582,53.46913496918354,0.19335257237631254,-0.27891752106584633,0.7590296306947906,0.3126192943631736,8.834424804570181,0.9400005340576172,0.10170548362710008,0.22500066757202575,-0.8864231439676793,1.3364244791117308,-0.330711238197825,0.7807125733418765,1.1787993240356407,50.00000000000021,4.147961950864868,0.5557119057698517,6,0.18999958038329723,-0.01000022888183949,1.5274996757507289,1.3399991989135707,-2.9099998474121165,2,-0.10264549588204464,1.7026965724506793,27.729999542236328,1.2545368793760556,27.96999931335449,1.3098550685704207,28.229999542236328,-0.10264549588204464
5622,2008-06-26,27.75,28.20000076293945,27.75,28.03000068664551,67049100.0,-0.021164034334966164,-2.214283281449011,-0.5185189109764261,51.96374770333069,52.84407448624075,0.8007437106422088,0.29194624062999,1.3483647370748457,0.8829249196202795,9.610255516397594,0.6000003814697301,0.1783010506713012,-0.34699974060058736,-1.46698269433805,0.7729832131368752,-0.9069912174693187,0.21299173626814394,1.7384237159728997,17.021262205003268,-30.168500484348527,0.5599914768687309,6,0.6000003814697266,0.5900001525878906,2.0724997520446777,1.9399995803833008,-2.4699993133544886,3,-0.057297302795960015,-1.8437522351762996,28.35000038146973,1.7026965724506793,27.729999542236328,1.2545368793760556,27.96999931335449,-0.057297302795960015
5623,2008-06-27,27.6299991607666,27.90999984741211,27.459999084472656,27.68000030517578,73450200.0,-0.004324354566969335,-1.3076885456759573,0.17857507782644305,49.386503875104985,52.35516283366899,0.7766750648647225,0.37692884118992254,1.4473817941486757,0.9901149565543257,10.306140380753254,0.4500007629394531,0.33472443978320854,-0.4325005531311028,-1.565988338153705,0.7009872318914994,-0.9992444456424039,0.13424333938019828,1.8188560854644784,14.049581565884656,-31.922041381894367,0.5667438925113011,6,0.6950006484985352,0.7100009918212891,2.122500896453854,2.060000419616699,-1.4200000762939453,4,-0.0770900914029381,-2.214283281449011,27.75,-1.8437522351762996,28.35000038146973,1.7026965724506793,27.729999542236328,-0.0770900914029381
5624,2008-06-30,27.51000022888184,27.979999542236328,27.489999771118164,27.729999542236328,57830500.0,-0.004343066794412209,-2.769225690496277,4.399885561701245,47.05883047659203,51.485079074839035,0.7532796545233893,0.49970810965790236,1.5194243050763063,1.1052571600250545,10.230746653894085,0.48999977111816406,0.35530076535576427,-0.5379995346069286,-1.6928445562116003,0.6168454869977431,-1.1154220454092645,0.039422976195407244,1.859300770878903,4.132322597018842,-38.07904299946887,0.5774225108023354,6,0.8149995803832972,0.8299999237060511,2.2374997138977015,2.1799993515014613,-0.4899997711181676,0,-0.05089057095173943,-1.3076885456759573,27.6299991607666,-2.214283281449011,27.75,-1.8437522351762996,28.35000038146973,-0.05089057095173943
5625,2008-07-01,26.8700008392334,27.3799991607666,26.440000534057614,27.270000457763672,100327800.0,-0.023264245158985064,2.0322681868103247,1.8181857589971075,48.025277032515916,51.138439220367275,1.2188983635051258,1.1647722378024703,2.089501738108968,1.7430158029623577,9.841845465532202,1.0699996948242259,0.21389062256954006,-1.1559989929199226,-2.384457629238078,0.07245964339823274,-1.770228311079002,-0.5417696747608431,2.4229280839158207,19.282528853999832,-26.99864837126896,0.6142293181590783,7,0.9449996948242152,1.1349992752075195,2.762499332427975,2.8199987411499023,0.5199985504150426,1,-0.02381843234119263,-2.769225690496277,27.51000022888184,-1.3076885456759573,27.6299991607666,-2.214283281449011,27.75,-0.02381843234119263
5626,2008-07-02,25.8799991607666,27.0,25.8799991607666,26.899999618530273,84669000.0,-0.03684412532735304,-1.1960790913544788,2.550003576282097,30.967751065345723,48.5403079340715,2.016496237860956,2.1334155872744027,3.0021163637314245,2.7179716512406245,9.561577304945267,1.1200008392333984,0.07676015496071642,-2.06300058364868,-3.6121680404512944,-0.5138331268460661,-2.8375843120499873,-1.2884168552473731,3.2417540590371203,0.0,-40.46560491472583,0.7745837284013071,7,1.5200004577636719,1.8450002670288086,3.752501010894772,3.810000419616699,2.25,2,-0.006182374520887435,2.0322681868103247,26.8700008392334,-2.769225690496277,27.51000022888184,-1.3076885456759573,27.6299991607666,-0.006182374520887435
5627,2008-07-03,25.979999542236328,26.10000038146973,25.60000038146973,25.96999931335449,37074500.0,0.0038640025004841316,2.99996948265459,-0.0098041415626075,21.755052028378003,45.06972849841616,1.624908323505732,1.9507087948605886,2.7856098592841505,2.608942696826279,10.340993258243339,0.5,-0.07258705440492008,-1.8470002174377456,-3.615521474282673,-0.07847896059281823,-2.7312608458602092,-0.9627395890152819,2.8824133528444236,15.966356922756233,-18.732391229349226,0.8842606284224639,7,1.1550006866455078,1.6050004959106445,3.6525006294250453,3.7100000381469727,1.9200000762939453,3,-0.02078518158943088,-1.1960790913544788,25.8799991607666,2.0322681868103247,26.8700008392334,-2.769225690496277,27.51000022888184,-0.02078518158943088
5628,2008-07-07,26.03000068664551,26.38999938964844,25.45000076293945,26.11000061035156,71527600.0,0.0019246014353424545,1.937507264344649,-7.999809269498641,23.048364698779423,41.54828248296337,1.374569731226476,1.8822224795891849,2.605998282498451,2.548036327443551,10.876414108766788,0.9399986267089915,-0.18104172882531344,-1.7239991188049295,-3.663368366805532,0.2153701291956729,-2.6936837428052307,-0.7543144948046283,2.5061709570741364,22.92490923127053,-6.523460834447331,0.9696846240003008,7,1.0299997329711879,1.4799995422363246,3.589999198913567,3.6599988937377894,2.090000152587887,0,-0.028812907422810063,2.99996948265459,25.979999542236328,-1.1960790913544788,25.8799991607666,2.0322681868103247,26.8700008392334,-0.028812907422810063
5629,2008-07-08,25.85000038146973,26.20000076293945,25.51000022888184,25.93000030517578,65553200.0,-0.006915109505476469,1.2258051615245258,1.0000000000000444,22.836136453607125,38.37863376959885,1.3658578194014268,2.01926013779768,2.715132932109796,2.7060743875014346,11.197170862644702,0.6900005340576101,-0.3748196528294834,-1.8109994888305643,-3.9293789645392536,0.30737998687812507,-2.8701892266849107,-0.7518097509762178,2.315830756556295,20.725386040766235,-3.602783414761248,1.0591897378543447,7,1.210000038146969,1.6599998474121058,3.6224994659423757,4.114998817443837,2.0599994659423793,1,0.013926448653400758,1.937507264344649,26.03000068664551,2.99996948265459,25.979999542236328,-1.1960790913544788,25.8799991607666,0.013926448653400758
5630,2008-07-09,25.229999542236328,25.85000038146973,25.18000030517578,25.790000915527344,54255800.0,-0.023984558223753116,-1.030303730890396,7.000023841880958,21.716324480039404,35.195331979299254,1.7812584718027331,2.5610701233367976,3.2826824141966497,3.307629615726821,12.210236604253375,0.6700000762939489,-0.5395895442271339,-2.2980003356933594,-4.674167836900512,0.07816716551379344,-3.486084086296934,-1.1099165850897847,2.609931950779309,2.747211288152219,-17.168682006847053,1.1880837506035757,7,1.460000991821289,2.145000457763672,3.5050001144409215,4.594999313354492,2.6800003051757812,2,0.07094732255269331,1.2258051615245258,25.85000038146973,1.937507264344649,26.03000068664551,2.99996948265459,25.979999542236328,0.07094732255269331
5631,2008-07-10,25.45000076293945,25.670000076293945,24.979999542236328,25.20000076293945,57830600.0,0.00871982658322401,1.0000055285577445,-0.4464274766520664,18.13191151031087,31.436239068963715,1.236682137569744,2.3289481758702166,3.0229881210747713,3.071552187575012,13.0704851409572,0.6900005340576172,-0.7111890690779781,-1.9944991111755392,-4.54221177216543,0.5532135498143518,-3.2683554416704865,-0.720642780680592,2.0175403637786076,33.33342351531121,16.315915690905324,1.2738563304949462,7,1.0299987792968786,1.8249988555908239,3.0799994468689,4.23499870300293,2.359998703002937,3,0.07622784159338947,-1.030303730890396,25.229999542236328,1.2258051615245258,25.85000038146973,1.937507264344649,26.03000068664551,0.07622784159338947
5632,2008-07-11,25.25,25.63999938964844,24.8700008392334,25.15999984741211,69532600.0,-0.007858575911348975,-1.298509417203773,0.3600006103515625,19.959722696495135,28.16659671578484,1.1675440900065759,2.4174017531096332,3.184021916186925,3.2581423267335765,14.012917457989287,0.7699985504150426,-0.8567158975413562,-2.0449998855590827,-4.7426594459887355,0.65265967487057,-3.393829665773911,-0.6961701053442546,1.8195344732009815,24.99996862910435,7.035340664440106,1.3488297802148268,7,1.1750001907348633,1.9700002670288086,3.157500743865967,4.399999618530266,2.4400005340576136,4,0.11405937270362787,1.0000055285577445,25.45000076293945,-1.030303730890396,25.229999542236328,1.2258051615245258,25.85000038146973,0.11405937270362787
5633,2008-07-14,25.149999618530273,25.809999465942386,25.06999969482422,25.479999542236328,51216200.0,-0.003960411147315934,-2.020408639904102,-3.6666596024244478,20.625045200124347,25.22950946284399,0.9820325620775385,2.328027001682962,3.214720558684089,3.3432160945271363,13.775902914204691,0.7399997711181676,-1.0619834913284087,-1.94900026321411,-4.673144765782453,0.7751442393542334,-3.3110725144982815,-0.5869280119299383,1.5236188005565445,21.052541004412774,2.3409667440377824,1.3620722512841708,7,0.9750003814697266,2.070000648498535,3.2575011253356934,4.499999999999993,2.1700000762939453,0,0.1093439380402148,-1.298509417203773,25.25,1.0000055285577445,25.45000076293945,-1.030303730890396,25.229999542236328,0.1093439380402148
5634,2008-07-15,26.149999618530273,26.63999938964844,24.93000030517578,24.93000030517578,92719300.0,0.039761432014623566,-1.8032787654131894,-3.696968470941826,35.79138572474869,23.870188206425418,-0.2583382486166528,1.1690135690648091,2.1607681178060716,2.3358689349286266,13.09209106823478,1.7099990844726598,-1.2313583466822884,-0.8100002288818366,-3.422165867811998,1.8021654100483246,-2.1160830483469155,0.4960825905832422,-1.279998779296875,72.31637443978308,50.70935425976524,1.3060828194650802,7,-0.21499919891357422,1.0700006484985352,2.2575011253356934,3.499999999999993,1.1400012969970703,1,0.0753346558103638,-2.020408639904102,25.149999618530273,-1.298509417203773,25.25,1.0000055285577445,25.45000076293945,0.0753346558103638
5635,2008-07-16,27.26000022888184,27.290000915527344,25.920000076293945,26.1299991607666,82060400.0,0.04244744269766665,1.3025176950300046,0.9262309050061706,40.99174450006401,24.983965254727444,-1.460820548585847,-0.06564087269738295,1.0137590506499592,1.2316073782435666,12.404958566902694,1.3700008392333984,-1.3585790071156616,0.37700033187866566,-2.09375565396223,2.8477563177195613,-0.8583776610417821,1.6123783247991135,-2.3545994186401416,98.76030224381446,77.40931853259136,1.2353779929204483,7,-1.1799993515014684,-0.039999961853030896,1.1475005149841273,2.389999389648427,-0.07999992370605824,2,0.02384444655439144,-1.8032787654131894,26.149999618530273,-2.020408639904102,25.149999618530273,-1.298509417203773,25.25,0.02384444655439144
5636,2008-07-17,27.520000457763672,27.90999984741211,27.11000061035156,27.57999992370605,96526100.0,0.009537792615510021,1.222222222222232,-0.053096822326419685,47.985995868640956,27.898514570312216,-1.6357372562222885,-0.42127310521566486,0.6990210179936334,0.9763616143224354,12.421836554971929,0.7999992370605504,-1.463581881111299,0.6840004920959473,-1.6944855513079986,3.062486535499893,-0.5052425296060257,1.8732435137979202,-2.5900001525878906,87.17106852340424,62.576068474755786,1.1892430217019734,7,-1.130000114440918,-0.3000001907348633,0.8875002861022949,2.1299991607665945,0.31999969482421875,3,0.014171489213707922,1.3025176950300046,27.26000022888184,-1.8032787654131894,26.149999618530273,-2.020408639904102,25.149999618530273,0.014171489213707922
5637,2008-07-18,25.86000061035156,26.46999931335449,25.11000061035156,26.36000061035156,150277000.0,-0.06031976089389235,2.777787785507277,8.333407508663113,37.79312307966316,29.536821057077077,0.006091225977137071,1.0508131548397621,2.299661778883415,2.6228891323579937,12.0160742357834,2.409999847412113,-1.5796286633981254,-0.8224993705749561,-3.0214547561627576,1.3764560150128453,-1.9219770633688569,0.2769783222189446,-0.7512003326415986,31.208068726006005,5.061068161686677,1.0994776927939003,7,0.529999732971195,1.3599996566772496,2.5025000572204625,3.744998931884762,1.7999992370605504,4,0.07540598644882701,1.222222222222232,27.520000457763672,1.3025176950300046,27.26000022888184,-1.8032787654131894,26.149999618530273,0.07540598644882701
5638,2008-07-21,25.63999938964844,26.170000076293945,25.53000068664551,25.65999984741211,77575600.0,-0.008507394257951106,-4.33337571923591,0.040000915527336645,37.2789197204323,31.141574753390984,0.18433806750256565,1.1244819893569655,2.4545893043440508,2.8299179943619635,11.940532350084517,0.639999389648434,-1.5005442042516464,-0.9130005836486781,-3.03182947036478,1.205828303067424,-1.972415027006729,0.14641385970937293,-0.5299987792968821,23.82547629318909,-4.895299759408253,1.0594144433580504,7,0.7500009536743129,1.5800008773803675,2.685000896453854,3.96500015258788,1.6300010681152308,0,0.07995324466492826,2.777787785507277,25.86000061035156,1.222222222222232,27.520000457763672,1.3025176950300046,27.26000022888184,0.07995324466492826
5639,2008-07-22,25.79999923706055,25.940000534057614,25.479999542236328,25.540000915527344,88657200.0,0.006240243807365431,-1.4210510465291184,-12.999618539006873,42.21251613401178,33.41892938161014,0.018438695619664713,0.8364614731877964,2.2261647791686663,2.6630136394705097,12.334799975483044,0.4600009918212855,-1.3765934581479868,-0.6445007324218714,-2.6783458466205268,1.3893443817767839,-1.661423289521199,0.3724218246774562,-0.6899986267089915,24.64281481138383,-5.05406192721901,1.0169225570993277,7,0.5900011062622035,1.2300014495849574,2.7800011634826625,3.8050003051757706,1.760000228881836,1,0.058914748167133935,-4.33337571923591,25.63999938964844,2.777787785507277,25.86000061035156,1.222222222222232,27.520000457763672,0.058914748167133935
5640,2008-07-23,26.43000030517578,26.84000015258789,25.85000038146973,25.86000061035156,79408800.0,0.02441864677306893,-2.3559305595965756,2.1923206713910366,54.22427404377053,37.42919188532788,-0.4732037847460546,0.10969838967663037,1.5143061671579474,2.0413574046875205,12.801839246328306,1.0400009155273402,-1.2482813719417472,0.0505002975463853,-1.8913761386281926,1.9923767337209632,-0.9204379205409019,1.0214385156336725,-1.1519997406005906,47.14285908913185,13.12402692026506,0.9709382180872888,7,-0.039999961853027344,0.6000003814697266,2.1500000953674316,3.1749992370605398,1.5100002288818324,2,0.03253880440489998,-1.4210510465291184,25.79999923706055,-4.33337571923591,25.63999938964844,2.777787785507277,25.86000061035156,0.03253880440489998
5641,2008-07-24,25.440000534057614,26.170000076293945,25.440000534057614,26.09000015258789,81092600.0,-0.037457425640827435,-1.2461537558650868,-1.1403508184872366,46.351361626502815,40.36159621088429,0.5757774235339603,0.9175536780076925,2.4160267192313256,3.0373830442295677,12.630851283034083,0.9899997711181676,-1.122512545056889,-0.7939994812011761,-2.540459481222129,0.9524605188197768,-1.6672294812116526,0.07923051880930032,-0.004080012512208242,19.075145145961784,-16.515565715505097,0.8732300000104762,7,0.9799995422363317,1.5900001525878942,3.1399998664855993,4.164999008178707,1.8500003814697301,3,0.0683962159823368,-2.3559305595965756,26.43000030517578,-1.4210510465291184,25.79999923706055,-4.33337571923591,25.63999938964844,0.0683962159823368
5642,2008-07-25,26.15999984741211,26.21999931335449,25.5,25.63999938964844,58682300.0,0.028301859207534363,1.250000000000014,-0.8000011737536838,50.80544655208558,43.71497413887998,-0.0017473120109841034,0.07623663967583383,1.609458839631806,2.3180772406635306,12.446565680567021,0.779998779296875,-0.9065933979450804,0.005499839782714844,-1.5884952782374206,1.5994949578028503,-0.7914977192273511,0.8024973987927808,1.75,51.42853639562793,13.647625272797015,0.7969975590100671,7,0.26000022888183594,0.8700008392333984,2.4200005531311035,3.4449996948242116,0.9400005340576207,4,0.06422019552656755,-1.2461537558650868,25.440000534057614,-2.3559305595965756,26.43000030517578,-1.4210510465291184,25.79999923706055,0.06422019552656755
5643,2008-07-28,25.5,26.11000061035156,25.34000015258789,26.059999465942386,59707800.0,-0.02522935211245425,1.333328516809202,-1.0769211018596774,47.95321533061247,45.06628853953151,0.7969265297750248,0.599201814161546,2.156672274874417,2.9664771718106238,12.736533156875957,0.8199996948242188,-0.6951170555538226,-0.5480000495910637,-2.0057073164372596,0.9097072172551322,-1.2768536830141635,0.18085358383203598,2.3617998504638678,10.666656494140625,-28.0624816071984,0.7288536334230984,7,1.010000228881836,1.3950004577636719,3.080000400543213,4.104999542236321,1.3999996185302734,0,0.08470587636910243,1.250000000000014,26.15999984741211,-1.2461537558650868,25.440000534057614,-2.3559305595965756,26.43000030517578,0.08470587636910243
5644,2008-07-29,26.11000061035156,26.190000534057614,25.399999618530273,25.520000457763672,66368200.0,0.023921592562806238,1.1066691080729272,-1.0535727058150217,55.15222822418792,46.639675619989724,0.20188583000280858,-0.1276032970364831,1.453477576927586,2.357087954414183,12.920235852069883,0.7900009155273402,-0.4720280522541387,0.1320005416870096,-1.1545063043946442,1.4185073877686634,-0.5112528813538155,0.7752539647278347,1.6509272521972704,51.33336385091122,7.720103039381051,0.6432534230408267,7,0.399999618530277,0.6599998474121129,2.469999790191654,3.494998931884762,0.23999977111817117,1,0.044427415560925665,1.333328516809202,25.5,1.250000000000014,26.15999984741211,-1.2461537558650868,25.440000534057614,0.044427415560925665
5645,2008-07-30,26.229999542236328,26.489999771118164,25.899999618530273,26.20000076293945,51977700.0,0.004595899237060719,1.145458076418896,0.05084537548896634,54.62084451226129,47.37688102483642,-0.0889362463504959,-0.31411264683634244,1.2568436156361216,2.2336142475117526,12.940484916765731,0.5900001525878906,-0.2326498941142212,0.2839995384216323,-0.9393765182173368,1.5073755950606014,-0.32768848989785226,0.8956875667411168,1.4340912119140654,77.39127694545479,31.136066150854703,0.6116880283194848,7,-0.25499916076660156,0.5400009155273438,2.33750057220459,3.374999999999993,-0.5799999237060547,2,0.0507052972518911,1.1066691080729272,26.11000061035156,1.333328516809202,25.5,1.250000000000014,26.15999984741211,0.0507052972518911
5646,2008-07-31,25.71999931335449,26.28000068664551,25.709999084472656,25.85000038146973,60461000.0,-0.01944339450180399,-6.599944051675954,-4.3335452695826335,52.68570977658739,49.031612880050226,0.15520378727503115,0.19319120852323834,1.7052690274751363,2.7342647371347404,12.431533557560348,0.5700016021728551,-0.14728646664685385,-0.21800069808960387,-1.445280346146962,1.0092789499677544,-0.8316405221182848,0.395639125939077,1.8511278167334062,33.043416244976314,-15.24360896980378,0.6136398240286798,7,0.370000839233402,1.0500011444091832,2.7200007438659703,3.8850002288818324,0.4000015258789098,3,0.0863142021761425,1.145458076418896,26.229999542236328,1.1066691080729272,26.11000061035156,1.333328516809202,25.5,0.0863142021761425
5647,2008-08-01,25.440000534057614,25.95000076293945,25.06999969482422,25.920000076293945,82720200.0,-0.01088642250279892,2.259257689427685,3.6922738343259502,51.62374527221044,50.62548238580336,0.41276711043949277,0.45393376353651504,1.9356111872499575,2.983551061456769,11.849017383079149,0.8800010681152308,-0.1861402409302002,-0.4709995269775433,-1.7179902129254323,0.7759911589703457,-1.0944948699514896,0.15249581599640294,2.0418815169302817,26.056395729150882,-24.614975670128526,0.6234953429739453,8,0.514999389648441,1.0950002670288121,2.9999995231628453,4.164999008178707,0.6599998474121165,4,0.07272013925444121,-6.599944051675954,25.71999931335449,1.145458076418896,26.229999542236328,1.1066691080729272,26.11000061035156,0.07272013925444121
5648,2008-08-04,25.28000068664551,25.54999923706055,25.11000061035156,25.38999938964844,60588300.0,-0.006289302046118439,1.0465128657798533,0.22916418313743084,44.6229980502135,50.893313709825776,0.577009616191205,0.5848501217873157,2.0359790705033625,3.1219749347114565,11.651557454760791,0.4399986267089915,-0.3158075064758563,-0.5934993743896442,-1.8701773392308958,0.6831785904516074,-1.2318383568102718,0.04483960803098341,2.0571684229725626,14.788801446361447,-31.77545246774477,0.6383389824206259,8,0.6749992370605433,1.144999504089352,3.0649995803832972,4.32499885559081,1.1599998474121023,0,0.07199365685878556,2.259257689427685,25.440000534057614,-6.599944051675954,25.71999931335449,1.145458076418896,26.229999542236328,0.07199365685878556
5649,2008-08-05,26.209999084472656,26.28000068664551,25.5,25.63999938964844,84297600.0,0.036787910307234606,1.1971760609919126,-5.181876506389661,43.36282289600218,49.686485804518185,-0.32264358394623827,-0.33391523773000387,1.0694658185525832,2.1757490591769475,11.130488886755112,1.0,-0.20978377876853216,0.3184990882873535,-0.9669052820511048,1.6039034586258119,-0.3242030968818739,0.9612012734565809,0.9911398602577854,80.28164284495809,38.65426708803438,0.6427021851692291,8,-0.42999935150146484,0.21500110626220703,2.1225008964538574,3.3950004577636648,1.1300010681152344,1,0.026325851131616007,1.0465128657798533,25.28000068664551,2.259257689427685,25.440000534057614,-6.599944051675954,25.71999931335449,0.026325851131616007
5650,2008-08-06,27.020000457763672,27.15999984741211,26.3799991607666,26.729999542236328,95550000.0,0.03090428849998994,1.7368459798423257,0.5087738084084036,47.044916937888964,49.76354750578331,-1.1623898695916992,-1.0571384212797241,0.2190361896325932,1.3646039282656268,10.471229193799205,0.9500007629394531,-0.05381910375243493,1.0390004158020005,-0.3005974150438817,2.3785982466478828,0.3692015003790594,1.7087993312249417,-1.9500007629394531,93.301465099173,55.062477087212194,0.6697989154229419,8,-0.9050006866455078,-0.630000114440918,1.3124995231628418,2.584999084472649,0.6000003814697266,2,-0.024796449479756788,1.1971760609919126,26.209999084472656,1.0465128657798533,25.28000068664551,2.259257689427685,25.440000534057614,-0.024796449479756788
5651,2008-08-07,27.38999938964844,27.75,26.729999542236328,26.899999618530273,82565800.0,0.013693520563152317,-1.4578326542711975,1.689649048959524,60.66945027910615,50.85954791989671,-1.3708522781688508,-1.343212709389416,-0.17954325415428585,0.9901723198441132,9.75271065078836,1.0200004577636719,0.05938352612317388,1.3119994163513233,-0.141788402005389,2.7657872347080357,0.5851055071729654,2.0388933255296813,-2.278199691772464,86.56714293441297,45.47914339980843,0.7268939091783567,8,-0.9799995422363317,-0.9999990463256871,0.5200009346008265,1.8800001144409073,-0.5699996948242223,3,-0.06352682767038575,1.7368459798423257,27.020000457763672,1.1971760609919126,26.209999084472656,1.0465128657798533,25.28000068664551,-0.06352682767038575
5652,2008-08-08,28.1299991607666,28.229999542236328,27.190000534057614,27.35000038146973,80814100.0,0.027017151792921634,1.1224479468744841,1.5918349870183268,66.18986237568433,52.885842036015795,-2.0137920963912137,-1.9567088396410668,-0.9443048461110735,0.2321147133810797,9.019373528243356,1.0399990081787145,0.04835149922877591,1.9079992294311516,0.24417248616692433,3.571825972695379,1.0760858577990398,2.7399126010632635,-2.9126714508056644,96.79485847101502,51.312274942135815,0.8319133716321134,8,-1.4799995422363281,-1.5799989700317383,-0.5674996376037598,0.8599996566772425,-2.1399993896484375,4,-0.07145390620333125,-1.4578326542711975,27.38999938964844,1.7368459798423257,27.020000457763672,1.1971760609919126,26.209999084472656,-0.07145390620333125
5653,2008-08-11,27.899999618530273,28.399999618530273,27.65999984741211,27.86000061035156,68743800.0,-0.00817630817981374,-2.363631240598733,0.05128085997105217,63.530936545480316,53.8168096272705,-1.5729648716118305,-1.5917316574232316,-0.7425726611835763,0.45530936423974566,8.579239982948273,0.7399997711181641,0.18140925126821017,1.5404996871948242,-0.2029325344619437,3.283931908851592,0.6687835763664403,2.412215798023208,-2.5019115986328124,82.75861842170168,33.20900393841077,0.8717161108283838,8,-1.1649999618530273,-1.2649993896484375,-0.5399994850158691,0.9499998092651367,-3.3299999237060547,0,-0.06451610256887041,1.1224479468744841,28.1299991607666,-1.4578326542711975,27.38999938964844,1.7368459798423257,27.020000457763672,-0.06451610256887041
5654,2008-08-12,28.1200008392334,28.36000061035156,27.57999992370605,27.78000068664551,62813000.0,0.00788534852011269,-1.1081051823060106,8.500214582041023,61.49660764263277,54.58078330842289,-1.6515406942451527,-1.7461015901004977,-0.972103883733773,0.2207718691663345,9.322100896782885,0.7800006866455078,0.23517548104075559,1.6620008468627923,-0.24639161000781584,3.5703933037334004,0.7078046184274882,2.6161970752980963,-2.4817598914453107,86.13867743342693,34.78574416616975,0.9541962284353033,8,-1.3850011825561523,-1.4850006103515625,-0.8350005149841309,0.6549987792968679,-2.860000610351559,1,-0.05974396355037892,-2.363631240598733,27.899999618530273,1.1224479468744841,28.1299991607666,-1.4578326542711975,27.38999938964844,-0.05974396355037892
5655,2008-08-13,27.90999984741211,28.5,27.76000022888184,28.06999969482422,51165200.0,-0.0074680293582457535,-2.2173967127195873,-0.47058757531219286,68.79756579266333,56.37098953243133,-1.3166278799270827,-1.565153687240194,-0.7584730376657944,0.41502754110801376,10.021059744334512,0.7399997711181605,0.37443785855657197,1.4194998741149902,-0.566943264515885,3.4059430127458654,0.42627830479955264,2.412721443430428,-2.050818205964646,66.66666666666666,10.766877095129232,0.9932215693154379,8,-1.125,-1.2249994277954102,-0.6249995231628418,0.864999771118157,-2.75,2,-0.020422776708724055,-1.1081051823060106,28.1200008392334,-2.363631240598733,27.899999618530273,1.1224479468744841,28.1299991607666,-0.020422776708724055
5656,2008-08-14,27.90999984741211,28.28000068664551,27.559999465942386,27.81999969482422,49732300.0,0.0,-1.3606573779923732,-0.5625014901175405,64.95726885862925,57.85249215314453,-1.0876893010799265,-1.617360751343874,-0.7621831122721723,0.39960139705662456,9.985641246265834,0.720001220703125,0.4034503109317811,1.399999904632569,-0.6360331991317238,3.436033008396862,0.38198335275042083,2.4180164565147173,-1.7867363701093915,54.96180205207513,-1.441460009226752,1.0180165518821471,8,-1.1049995422363281,-1.2249994277954102,-0.8774995803833008,-0.054999351501464844,-2.510000228881836,3,-0.010390505545115558,-2.2173967127195873,27.90999984741211,-1.1081051823060106,28.1200008392334,-2.363631240598733,27.899999618530273,-0.010390505545115558
5657,2008-08-15,27.809999465942386,28.149999618530273,27.57999992370605,27.979999542236328,47267400.0,-0.0035829588683783387,1.2352919177073072,-1.8888865341414431,71.83364743897843,60.875897640785084,-0.6885597169718451,-1.437481321373614,-0.6916320782048047,0.4926984729147641,10.09833790212854,0.5699996948242223,0.4346326843173074,1.2024995803833036,-0.8884921837748045,3.293491344541412,0.15700369830425132,2.247995462462356,-1.4490623363699413,26.59572957058312,-34.12259928671837,1.0454958820790536,8,-0.8099994659423864,-1.1249990463256871,-0.9324998855590856,-0.054999351501468396,-2.3699989318847727,4,-0.03559869795504933,-1.3606573779923732,27.90999984741211,-2.2173967127195873,27.90999984741211,-1.1081051823060106,28.1200008392334,-0.03559869795504933
5658,2008-08-18,27.690000534057614,28.04999923706055,27.54999923706055,27.78000068664551,38078200.0,-0.004314956281524895,-1.702682640163361,0.5294124246878649,66.4583416945451,63.44206639617874,-0.21316825085150626,-1.218499999973254,-0.5769713746699701,0.6131694770340843,10.201490442388573,0.5,0.5307882000740491,0.980000591278074,-1.1122807805238502,3.0722819630799982,-0.06614009462288806,2.026141277179036,-1.1151571174424113,14.736966796097878,-45.22001506041623,1.046140685900963,8,-0.25000095367431285,-0.975000381469723,-0.8675003051757777,0.01000022888183949,-1.970001220703125,0,-0.06139403142475619,1.2352919177073072,27.809999465942386,-1.3606573779923732,27.90999984741211,-2.2173967127195873,27.90999984741211,-0.06139403142475619
5659,2008-08-19,27.31999969482422,27.75,27.270000457763672,27.540000915527344,40332900.0,-0.013362254680288177,-2.0,2.4444538634338766,60.79208234912871,64.96952921964981,0.36972505753397655,-0.7681703236750081,-0.2238105890753559,0.9837310353181863,10.118263649332697,0.4799995422363281,0.6657243886518991,0.5339997291564949,-1.5293279205525039,2.5973273788654936,-0.49766409569800274,1.5656635540109924,-0.5526406198705374,4.064980135654407,-51.46893924624522,1.0316638248544991,8,0.2950000762939453,-0.6049995422363281,-0.6474995613098145,0.3800010681152344,-0.7099990844726598,1,-0.1006588591039036,-1.702682640163361,27.690000534057614,1.2352919177073072,27.809999465942386,-1.3606573779923732,27.90999984741211,-0.1006588591039036
5660,2008-08-20,27.290000915527344,27.57999992370605,27.170000076293945,27.540000915527344,41497200.0,-0.001098051963102975,1.4848624966766015,1.1363573311138855,67.17726873386638,65.69262015906763,0.49400054636618407,-0.7066703306077571,-0.2171504929156498,1.0066172358224037,10.965202761918059,0.4099998474121058,0.9042639001276243,0.461000919342041,-1.6069284212737642,2.5289302599578463,-0.5729637509658616,1.4949655896499436,-0.3493777480690312,10.8108804728847,-45.60295391707158,1.0339646703079028,8,0.5449991226196289,-0.5050010681152344,-0.7125005722045898,0.4099998474121094,0.10999870300292969,2,-0.07438624472491251,-2.0,27.31999969482422,-1.702682640163361,27.690000534057614,1.2352919177073072,27.809999465942386,-0.07438624472491251
5661,2008-08-21,27.18000030517578,27.229999542236328,26.86000061035156,27.10000038146973,43614200.0,-0.00403080273584655,3.1111358362209125,-0.31999969482420454,69.77272638604663,66.09071616021899,0.6381929490139733,-0.4844684718276149,-0.10742482297793998,1.0909101909244683,11.30181706334705,0.4300003051757848,1.101694231825821,0.2640003204345689,-1.701763364050933,2.229764004920071,-0.7188815218081821,1.2468821626773199,1.3199996948242188,24.80619696568713,-33.98334342347781,0.9828818422427504,8,0.5,-0.3950004577636719,-0.5299997329711914,0.5200004577636719,-2.1700000762939418,3,-0.07431936847252396,1.4848624966766015,27.290000915527344,-2.0,27.31999969482422,-1.702682640163361,27.690000534057614,-0.07431936847252396
5662,2008-08-22,27.84000015258789,27.8799991607666,27.21999931335449,27.229999542236328,47930400.0,0.024282554819781588,-1.0952340585282436,7.625014901175743,76.12244556368188,67.48977271779694,-0.07517471888982996,-1.066851641404753,-0.7961424607862,0.4142083989865313,11.973030349563713,0.6999988555908203,1.2336837674800805,0.8400001525878906,-1.1333057911825684,2.8133060963583496,-0.1466528192973371,1.8266531244731183,0.6271998596191395,82.35299774644076,17.254195042067835,0.9866529718852289,8,-0.15999984741210938,-1.0550003051757812,-1.0349998474121094,-0.1399993896484375,-1.149999618530277,4,-0.08764369686365847,3.1111358362209125,27.18000030517578,1.4848624966766015,27.290000915527344,-2.0,27.31999969482422,-0.08764369686365847
5663,2008-08-25,27.65999984741211,27.84000015258789,27.459999084472656,27.61000061035156,51381300.0,-0.0064655281677162835,-1.1714204749811992,0.08196588038122503,67.46988228675849,68.15346990047757,0.07509889274794546,-0.7554655709264466,-0.6743011359593183,0.5788452465626612,12.520098250389616,0.3800010681152344,1.214014543014386,0.5519998550415046,-1.308872463506816,2.4128721735898253,-0.3784363042326575,1.4824360143156667,0.7750561767578112,78.431409214751,14.623042459205621,0.9304361592741606,8,0.020000457763671875,-0.875,-0.8549995422363281,0.04000091552734375,-1.1800003051757812,0,-0.08026027930590174,-1.0952340585282436,27.84000015258789,3.1111358362209125,27.18000030517578,1.4848624966766015,27.290000915527344,-0.08026027930590174
5664,2008-08-26,27.270000457763672,27.71999931335449,27.170000076293945,27.57999992370605,44774400.0,-0.014099761091825425,-1.1568587852064471,-6.20008392461992,53.3512068455927,66.43720779524752,0.37084414059087933,-0.2889190801541339,-0.3436783765507414,0.9485026369713019,13.036602128979446,0.5499992370605433,1.0661051651142373,0.10400047302245952,-1.6972551641834954,1.9052561102284145,-0.796627345580518,1.004628291625437,1.1335544581298826,40.19612059696378,-19.060280522902147,0.900627818602977,8,0.3000001907348633,-0.4850006103515625,-0.4650001525878906,0.43000030517578125,-1.0200004577636719,1,-0.05683905824680335,-1.1714204749811992,27.65999984741211,-1.0952340585282436,27.84000015258789,3.1111358362209125,27.18000030517578,-0.05683905824680335
5665,2008-08-27,27.559999465942386,27.790000915527344,27.1299991607666,27.34000015258789,33975300.0,0.010634360224081041,-1.0625013038489621,-0.7096764269761284,52.328768411795046,65.0340410789326,0.029029207668962442,-0.4997936429766767,-0.6867174544703474,0.6396414436440416,13.961895438709393,0.6600017547607422,0.9587397844670491,0.3274994850158741,-1.4258235349216903,2.0808225049534386,-0.5491620249529099,1.2041609949846581,0.8126843638403294,68.6274363141001,12.29584555866036,0.8766615099687827,8,-0.054999351501468396,-0.774999618530277,-0.8499989509582555,0.14000129699706676,-1.2399997711181676,2,-0.034470205878080695,-1.1568587852064471,27.270000457763672,-1.1714204749811992,27.65999984741211,-1.0952340585282436,27.84000015258789,-0.034470205878080695
5666,2008-08-28,27.940000534057614,28.01000022888184,27.60000038146973,27.61000061035156,48372600.0,0.013788137716940652,-1.3428537174185289,1.500004334896762,47.112483680288975,62.28724510574488,-0.38696190898211213,-0.7430465850454944,-1.1054756199607532,0.2493429139640888,14.818306608546298,0.4500007629394531,0.8632486227376646,0.5965004920959451,-1.0301622944531914,2.2231632786450817,-0.2168309011786249,1.4098318853705152,0.4024296313364779,92.04549887943327,39.14550166978787,0.8133313932745684,8,-0.48500061035155895,-1.1550006866455043,-1.2300000190734828,-0.2399997711181605,-3.0300006866455043,3,-0.019327161961543382,-1.0625013038489621,27.559999465942386,-1.1568587852064471,27.270000457763672,-1.1714204749811992,27.65999984741211,-0.019327161961543382
5667,2008-08-29,27.290000915527344,27.78000068664551,27.290000915527344,27.68000030517578,50735500.0,-0.023264123339509224,-1.5128232716460137,-1.1818166054966333,41.77899541876572,59.54509551954716,0.20285080918592513,0.055502378231658156,-0.517737100821904,0.8829254219183653,14.876117614809791,0.6499996185302699,0.711988929318963,-0.1459991455078118,-1.505339377098469,1.2133410860828455,-0.8256692613031404,0.5336709702875169,1.022780658765896,18.18199551773608,-29.662942535495002,0.6796701157953288,8,0.14499950408935547,-0.5050010681152344,-0.5650005340576172,0.4099998474121094,-4.060001373291016,4,-0.08354710920321884,-1.3428537174185289,27.940000534057614,-1.0625013038489621,27.559999465942386,-1.1568587852064471,27.270000457763672,-0.08354710920321884
5668,2008-09-02,27.10000038146973,27.76000022888184,27.059999465942386,27.670000076293945,66079200.0,-0.006962276573230453,-1.1538434451917556,1.461539966352352,36.1412992774881,56.806119622698205,0.33565639902026234,0.40985740718956976,-0.3709226085918296,1.0517245396043258,14.814889010916394,0.7000007629394531,0.5920874316393139,-0.4269996643066385,-1.3533416947673729,0.4993423661540959,-0.8901706795370075,0.03617135092373047,1.1837255735446774,4.210619305565037,-37.18802609174673,0.4631710152303678,9,0.3350000381469691,-0.31500053405762074,-0.37500000000000355,0.600000381469723,-4.090000152587891,1,-0.015129145448000147,-1.5128232716460137,27.290000915527344,-1.3428537174185289,27.940000534057614,-1.0625013038489621,27.559999465942386,-0.015129145448000147
5669,2008-09-03,26.899999618530273,27.18000030517578,26.84000015258789,27.0,57127700.0,-0.007380101849600362,-2.0909201251918192,0.17543935966591373,36.239779184122526,53.36862078383779,0.5250270363281224,0.7000960341989071,-0.20894044958458835,1.2423983827474672,15.533177328904301,0.3400001525878906,0.4310056269876057,-0.6615004539489746,-1.4169512938254698,0.09395038592752059,-1.0392258738872222,-0.283775034010727,1.3552518295908769,5.128159147855358,-31.70798828391522,0.3777254199382474,9,0.5250005722045898,-0.11499977111816406,-0.19749927520751953,0.8000011444091797,-4.600000381469727,2,-0.01561338595724826,-1.1538434451917556,27.10000038146973,-1.5128232716460137,27.290000915527344,-1.3428537174185289,27.940000534057614,-0.01561338595724826
5670,2008-09-04,26.35000038146973,26.88999938964844,26.35000038146973,26.739999771118164,66141900.0,-0.020446068582159804,-1.76923001682387,3.899979019245039,31.516590997945755,49.1179390740488,1.0366831222584914,1.262031939642764,0.3036023767867171,1.783290584757605,15.774942554011472,0.5499992370605433,0.3009478251267268,-1.17799968719482,-2.0798011623661097,-0.27619821202353023,-1.6289004247804648,-0.7270989496091751,1.8486410148300898,0.0,-33.11642287585502,0.45090073758564564,9,0.8299999237060547,0.43499946594237926,0.2899999618530238,1.350000381469723,-4.85000038146973,3,-0.0037950808357503085,-2.0909201251918192,26.899999618530273,-1.1538434451917556,27.10000038146973,-1.5128232716460137,27.290000915527344,-0.0037950808357503085
5671,2008-09-05,25.649999618530273,26.21999931335449,25.6299991607666,26.03000068664551,82305200.0,-0.026565493465105283,-1.8095112669276223,0.9743632379983748,27.593361160047877,43.72581858475613,1.6727356521983268,1.9236173663073828,0.9372528508288518,2.466987619155937,15.793116201507074,0.7200012207031286,0.20332831763386494,-1.7910004615783706,-3.0238302890012143,-0.5581706341555268,-2.4074153752897907,-1.1745855478669505,2.4377233168797403,0.9302531892620768,-31.647343444036824,0.6164149137114217,9,1.1700000762939453,1.135000228881836,0.7225008010864258,2.02500057220459,-0.14999961853027344,4,0.026120861062700396,-1.76923001682387,26.35000038146973,-2.0909201251918192,26.899999618530273,-1.1538434451917556,27.10000038146973,0.026120861062700396
5672,2008-09-08,26.1200008392334,26.32999992370605,25.670000076293945,26.209999084472656,62110800.0,0.01832363460791564,3.0000000000000644,0.23683682176378837,34.81625635936352,40.097637926156686,1.0427509865532087,1.365311426401636,0.4243375622093808,1.972073169121579,15.351526134768436,0.6800003051757777,0.08179500445110577,-1.2204993247985847,-2.5413996692358154,0.100401019638646,-1.8809494970172018,-0.5600491525799676,1.7711041942051438,23.004762100912085,-11.340887538971987,0.6604501722186157,9,0.6999988555908203,0.6649990081787109,0.3099994659423828,1.2599992752075195,-2.0200004577636683,0,-0.0463246919197573,-1.8095112669276223,25.649999618530273,-1.76923001682387,26.35000038146973,-2.0909201251918192,26.899999618530273,-0.0463246919197573
5673,2008-09-09,26.10000038146973,26.60000038146973,26.04999923706055,26.20000076293945,85735700.0,-0.0007657142848795928,-4.4999380119972585,1.1111370138814511,37.34440966985864,38.319104906630685,0.9143477949610919,1.3107489846201723,0.40417532746011986,1.9624800648338159,14.602678602389558,0.5500011444091797,-0.050234949275331786,-1.150499820709225,-2.553616230177841,0.2526165887593912,-1.852058025443533,-0.4489416159749169,1.6102161821550567,30.322637012134653,-7.5289013835551195,0.7015582047343084,9,0.7199993133544886,0.7049999237060511,0.14499998092651012,1.1199998855590785,-3.4400005340576207,1,-0.10996171637112395,3.0000000000000644,26.1200008392334,-1.8095112669276223,25.649999618530273,-1.76923001682387,26.35000038146973,-0.10996171637112395
5674,2008-09-10,26.440000534057614,26.86000061035156,26.25,26.520000457763672,75064900.0,0.013026825579254497,-1.652170848312192,0.7999961853173786,41.715400697278604,37.13984182723997,0.49643627538509705,0.8837441372462145,0.03100376221959067,1.5821086078410822,13.783271669889558,0.7600002288818288,-0.28615608411244864,-0.7264996528625538,-2.1114756306810243,0.6584763249559167,-1.418987641771789,-0.03401166395331856,1.1037986373385174,64.2858115994019,22.063135008025228,0.6924879889092356,9,0.3799991607666051,0.5599994659423864,-0.25000047683715465,0.779999732971195,-2.25,2,-0.1297276942471146,-4.4999380119972585,26.10000038146973,3.0000000000000644,26.1200008392334,-1.8095112669276223,25.649999618530273,-0.1297276942471146
5675,2008-09-11,27.34000015258789,27.459999084472656,26.03000068664551,26.10000038146973,72913300.0,0.03403931922660064,-1.072462706474076,-15.500011920939592,51.35134960979913,37.610826930518876,-0.4895315384563368,-0.06445245287546442,-0.871760867607545,0.6398550776444836,12.736298409643801,1.4299983978271449,-0.4310627271120637,0.20199995040893626,-1.1413907472557945,1.545390648073667,-0.4696953984234291,0.8736952992413016,-1.710000991821289,93.44268104439328,46.992097811297256,0.6716953488323661,9,-0.6350002288818359,-0.27500057220458984,-1.2375001907348633,-0.11999988555908203,-3.4099998474121094,3,-0.18434531409650623,-1.652170848312192,26.440000534057614,-4.4999380119972585,26.10000038146973,3.0000000000000644,26.1200008392334,-0.18434531409650623
5676,2008-09-12,27.6200008392334,27.739999771118164,26.940000534057614,27.13999938964844,75628500.0,0.010241429593371931,1.222222222222232,0.38709801466505084,48.0144476421017,38.30365495533399,-0.9160278673208673,-0.3871420729474444,-1.119414345652519,0.3215141161102437,12.032649265360035,0.7999992370605504,-0.47165230012026527,0.4965005874633803,-0.8177495995543111,1.8107507744810718,-0.1606245060454654,1.153625680972226,-1.9534016799926768,94.20294929584733,50.13357792926722,0.6571250935088458,9,-0.9250011444091797,-0.5550012588500977,-1.3675007820129395,-0.40000057220458984,-2.90000152587891,4,-0.22157858990866208,-1.072462706474076,27.34000015258789,-1.652170848312192,26.440000534057614,-4.4999380119972585,26.10000038146973,-0.22157858990866208
5677,2008-09-15,26.81999969482422,27.489999771118164,26.729999542236328,26.920000076293945,82349400.0,-0.02896455901886874,-4.428559750955375,-0.20833349890129257,43.181820996675754,39.08593514635483,-0.2120018612381216,0.35298569153653503,-0.29891895087539666,1.0589731893113523,11.186691961140195,0.8900012969970703,-0.5533967963134039,-0.25400056838989116,-1.533497247518266,1.0254961107384837,-0.8937489079540804,0.38574777117429804,-1.0704645111083977,46.1987971427678,6.208475896904758,0.6397483395641882,9,-0.13500022888183594,0.24499988555908203,-0.4199995994567871,0.40000057220458984,-3.45999908447266,0,-0.04921699141849567,1.222222222222232,27.6200008392334,-1.072462706474076,27.34000015258789,-1.652170848312192,26.440000534057614,-0.04921699141849567
5678,2008-09-16,25.989999771118164,26.489999771118164,25.520000457763672,26.09000015258789,111729700.0,-0.03094705194445735,1.1555549433199324,1.0,40.30303126633706,39.53740759993423,0.4961629698363623,1.1057901226272335,0.5407411656669368,1.8153812155955364,10.590310934820465,1.2999992370605469,-0.6727063058892746,-0.9990004539489732,-2.330986025627805,0.3329851177298586,-1.6649932397883873,-0.33300766810955906,1.75,21.17114678942435,-18.016816902920247,0.6659927858394157,9,0.6400003433227539,1.0200004577636719,0.6100001335144043,1.2300004959106445,-4.459999084472656,1,-0.07272025418594763,-4.428559750955375,26.81999969482422,1.222222222222232,27.6200008392334,-1.072462706474076,27.34000015258789,-0.07272025418594763
5679,2008-09-17,24.56999969482422,25.8700008392334,24.5,25.729999542236328,106972100.0,-0.05463640203152076,-1.1076948357771863,11.599954223807435,30.659781792556046,39.442206577113154,1.7331547075865252,2.4339958837890023,1.9599029177321938,3.18424031583929,10.707961588770825,1.489999771118164,-0.7655847570576491,-2.281500530242919,-3.9854439034896103,-0.5775571569962281,-3.1334722168662665,-1.4295288436195719,3.125600090026854,2.160484560777021,-31.927847142193194,0.8519716866233457,9,1.5500001907348633,1.9300003051757812,2.1150002479553223,2.65000057220459,-2.25,2,-0.07773707249229067,1.1555549433199324,25.989999771118164,-4.428559750955375,26.81999969482422,1.222222222222232,27.6200008392334,-0.07773707249229067
5680,2008-09-18,25.26000022888184,25.35000038146973,24.01000022888184,24.79999923706055,132291300.0,0.028083050168005164,3.1874919906420898,-0.3965526313193264,33.333341241075956,40.07998214167182,0.9747869229114023,1.669722587886465,1.2970521796433765,2.460004339249611,11.1155465421002,1.3400001525878906,-0.8136391923214852,-1.489999961853023,-3.321065431623552,0.3410655079175058,-2.4055326967382875,-0.5744672269677586,2.3077755645751914,33.51206845592698,6.475889482386663,0.9155327348852644,9,0.6149997711181605,0.9949998855590785,1.4249997138977015,1.960000038146969,-3.3000011444091832,3,-0.04235944913416145,-1.1076948357771863,24.56999969482422,1.1555549433199324,25.989999771118164,-4.428559750955375,26.81999969482422,-0.04235944913416145
5681,2008-09-19,25.15999984741211,26.399999618530273,23.5,26.3700008392334,134926100.0,-0.003958843252716671,3.56693374584175,-2.63043126718165,35.78104468642091,40.1871808446782,1.1152519639641483,1.6976707287035637,1.416507731896651,2.530428724016982,11.543289974506132,2.8999996185302734,-0.8588505756192859,-1.4890003204345703,-3.439168166660945,0.4611675257918044,-2.464084243547756,-0.5139163973213847,2.1943094121704085,41.60400858737163,12.892318764353139,0.9750839231131871,9,0.46000003814697266,0.7300004959106445,1.575000286102295,2.060000419616699,-3.979999542236328,4,-0.048887104518915314,3.1874919906420898,25.26000022888184,-1.1076948357771863,24.56999969482422,1.1555549433199324,25.989999771118164,-0.048887104518915314
5682,2008-09-22,25.399999618530273,26.31999969482422,25.31999969482422,26.21999931335449,105207700.0,0.009538941676219936,-1.0408172798081752,0.6776851427121184,38.7267924639033,40.34077893290539,0.8519735848580581,1.3338887464849876,1.205600682162796,2.263864322589285,11.24179722050043,1.1599998474121094,-0.8283748930206336,-1.1270005226135247,-3.0687211791659443,0.814720133938895,-2.0978608508897345,-0.15614019433731485,1.6459649002856445,63.54514260781146,30.42332374851388,0.9708603282762106,9,0.2200002670288086,0.4250001907348633,1.3450007438659668,1.8200006484985352,-2.2999992370605433,0,-0.026771665960171886,3.56693374584175,25.15999984741211,3.1874919906420898,25.26000022888184,-1.1076948357771863,24.56999969482422,-0.026771665960171886
5683,2008-09-23,25.440000534057614,26.170000076293945,25.34000015258789,25.65999984741211,92181300.0,0.001574839217641566,-2.9523798711177514,0.2682919454032936,40.1084138313181,40.16222483668754,0.7917691859856468,1.1795179699959846,1.1989809354529761,2.1832106132756586,10.924011423435834,0.8299999237060547,-0.704904524330459,-0.9759996414184613,-2.898732659381114,0.9467333765441914,-1.9373661503997859,-0.014633132437136709,1.3222868232530303,66.89657893957967,28.984825353274005,0.9613665089813255,9,0.1799993515014684,0.3349990844726598,1.402499675750736,1.779999732971195,-2.4400005340576136,1,-0.08176100157393751,-1.0408172798081752,25.399999618530273,3.56693374584175,25.15999984741211,3.1874919906420898,25.26000022888184,-0.08176100157393751
5684,2008-09-24,25.71999931335449,26.09000015258789,25.459999084472656,25.57999992370605,80250300.0,0.01100624109351056,-2.3157857752347155,-0.6363628482005741,45.56961549914285,39.51980993550352,0.44577575768701294,0.8194570334738422,0.924067261541655,1.866329245602092,11.029581601546438,0.649999618530277,-0.6421338370605056,-0.618500804901128,-2.5211450185525592,1.2841434087503032,-1.5698229117268419,0.3328213019245858,0.7813050553713055,76.55171053020999,32.446298863301536,0.9513221068257149,9,-0.0999994277954066,0.035000801086429334,1.357500553131107,1.50000095367432,-3.090000152587887,2,-0.1629081935680078,-2.9523798711177514,25.440000534057614,-1.0408172798081752,25.399999618530273,3.56693374584175,25.15999984741211,-0.1629081935680078
5685,2008-09-25,26.61000061035156,26.8799991607666,25.739999771118164,25.81999969482422,96203500.0,0.03460347281327336,-1.3999967876259352,5.6428882833787215,56.57534479222323,40.47102072996147,-0.6243195533432093,-0.1532206857087246,0.013813694520827369,0.9468009763898557,10.722915693542934,1.159999847412113,-0.575086058584585,0.319000434875484,-1.5008774232179434,2.1388782929689114,-0.5909384941712297,1.2289393639221977,-3.110000610351559,92.01187522325284,40.691733230738336,0.9099389290467138,9,-1.115000724792477,-0.855000495910641,0.5549993515014684,0.6099996566772496,-4.280000686645508,3,-0.16121761808071833,-2.3157857752347155,25.71999931335449,-2.9523798711177514,25.440000534057614,-1.0408172798081752,25.399999618530273,-0.16121761808071833
5686,2008-09-26,27.399999618530273,27.559999465942386,26.13999938964844,26.170000076293945,100744300.0,0.029688049231813896,-1.2015489434183333,1.556959641515454,58.39893909402475,42.16181162966691,-1.6190701029722057,-1.0390206157280488,-0.7960571509855043,0.12166939242736774,10.272386857396212,1.4200000762939453,-0.5338890246040968,1.1359994888305671,-0.5947068330570175,2.866705810718152,0.270646327886773,2.0013526497743612,-3.8323996353149425,92.85714893924994,36.38740745611544,0.865353160943793,9,-1.869999885559082,-1.6449995040893555,-0.08999967575073242,-0.17999935150146484,-4.779998779296875,4,-0.19854016824068177,-1.3999967876259352,26.61000061035156,-2.3157857752347155,25.71999931335449,-2.9523798711177514,25.440000534057614,-0.19854016824068177
5687,2008-09-29,25.01000022888184,27.65999984741211,25.01000022888184,26.940000534057614,134383100.0,-0.08722625631104419,-1.7461131601105337,-1.569106523134746,44.54454469743805,42.63309089978924,0.5444333244114823,1.2347131665041893,1.5994036294827723,2.4701057332613097,10.295327907979356,2.64999961853027,-0.6874605819005275,-1.1399998664855922,-2.886443094253625,0.6064433612824409,-2.0132214803696087,-0.2667782526015756,-1.2827042663574275,0.0,-57.30784093805822,0.8732216138840156,9,0.5699996948242152,0.7449998855590785,2.222499847412106,2.210000038146969,-1.4799995422363281,0,-0.15313874005019523,-1.2015489434183333,27.399999618530273,-1.3999967876259352,26.61000061035156,-2.3157857752347155,25.71999931335449,-0.15313874005019523
5688,2008-09-30,26.690000534057614,26.690000534057614,25.540000915527344,25.770000457763672,107192700.0,0.06717314233510852,1.4999989633975797,-0.4766839019800844,51.10326548807242,44.90458908817994,-1.1463842160045203,-0.503387132275126,-0.04840855050425219,0.756931491956859,10.669530106996621,1.6800003051757741,-0.814324663756075,0.5605004310607882,-1.1482078338098667,2.269208695931443,-0.29385370137454103,1.4148545634961174,-2.7267423384399407,63.396247057104404,6.683104664803892,0.8543541324353281,9,-1.110000610351559,-0.9350004196166957,0.5424995422363317,0.529999732971195,-4.6100006103515625,1,-0.134507309132755,-1.7461131601105337,25.01000022888184,-1.2015489434183333,27.399999618530273,-1.3999967876259352,26.61000061035156,-0.134507309132755
5689,2008-10-01,26.479999542236328,26.989999771118164,26.28000068664551,26.3799991607666,88957000.0,-0.007868152402369377,-3.7333693613505035,0.10869605780095203,45.95864496544365,46.30740061310969,-0.7118121298621851,-0.3441073840215907,0.18684592358970065,0.9302845729831581,11.27742831738733,0.7099990844726527,-0.8593779185570654,0.3714994430541978,-1.3074011394914606,2.0504000255998562,-0.4679508482186314,1.210949734327027,-2.2949368475109893,55.471680187251216,3.2639378325387582,0.8394502912728283,10,-0.8999996185302734,-0.7249994277954102,0.7525005340576172,0.7400007247924805,-5.600000381469727,2,-0.1314199245617672,1.4999989633975797,26.690000534057614,-1.7461131601105337,25.01000022888184,-1.2015489434183333,27.399999618530273,-0.1314199245617672
5690,2008-10-02,26.25,26.53000068664551,25.70000076293945,26.18000030517578,93819800.0,-0.008685783467234254,1.6349159254258152,0.6999942779759294,43.5316309124419,47.168576860445356,-0.3649961212987485,-0.12857589959461535,0.4196370806954306,1.1123464161537093,11.550112906453009,0.8299999237060618,-0.8241066779541129,0.14649991989135813,-1.529966217435323,1.8229660572180393,-0.6917331487719842,0.9847329885547005,-1.8564410761134553,46.79245092895082,-0.09891791537695838,0.8382330686633407,10,0.08500003814697266,-0.49499988555908203,0.9275002479553223,0.9700002670288086,-4.75,3,-0.13790479387555798,-3.7333693613505035,26.479999542236328,1.4999989633975797,26.690000534057614,-1.7461131601105337,25.01000022888184,-0.13790479387555798
5691,2008-10-03,26.31999969482422,27.46999931335449,26.239999771118164,26.3700008392334,114289400.0,0.002666655040922672,-10.714226028828042,-0.7143051771117166,47.46450319954811,48.13943360885034,-0.2828950746421164,-0.15368683285594642,0.38521549487088436,0.9976824806986606,10.753199986987692,1.2299995422363246,-0.5647386364517359,0.1829996109008789,-1.4820480906458045,1.8480473124475623,-0.6495242398724628,1.0155234616742206,-1.7304543155261385,49.43394922709177,2.3535622470002266,0.8325238507733415,10,0.015000343322753906,-0.5649995803833008,0.8250002861022949,0.7100009918212891,-5.020000457763672,4,-0.15159573774245882,1.6349159254258152,26.25,-3.7333693613505035,26.479999542236328,1.4999989633975797,26.690000534057614,-0.15159573774245882
5692,2008-10-06,24.90999984741211,25.989999771118164,24.13999938964844,25.6299991607666,146374600.0,-0.05357142339516752,1.5694440213252046,14.399656685103949,44.82758683688351,48.66378616502428,1.173717732516991,1.223757539967469,1.7919313923457523,2.3519705007431284,10.565275405863176,2.1800003051757777,-0.3958992721303929,-1.1665001869201674,-2.9197443237669454,0.5867439499266105,-2.0431222553435546,-0.28987811849678025,2.75,23.12313739955627,-26.109561220710006,0.8766220684233886,10,0.9899997711181641,0.7300004959106445,2.2100000381469727,2.1200008392333984,-3.7099990844726562,0,-0.09193091217206961,-10.714226028828042,26.31999969482422,1.6349159254258152,26.25,-3.7333693613505035,26.479999542236328,-0.09193091217206961
5693,2008-10-07,23.229999542236328,25.209999084472656,23.13999938964844,24.979999542236328,145941200.0,-0.06744280672287184,-1.1450770647786925,2.430557873516174,43.73831749045701,48.460308608503624,2.8019129709862653,2.822427505704944,3.470335312330427,3.9576213366143165,10.997919003469143,2.069999694824215,-0.28815206307572083,-2.703000450134276,-4.86929859311887,-0.5367023071496817,-3.786149521626573,-1.6198513786419788,4.359600296020506,2.0785255005467977,-50.914634612550074,1.0831490714922967,10,2.1700000762939453,2.220000267028812,3.880000591278076,3.8000011444091797,-2.9300003051757812,1,0.012914384430517512,1.5694440213252046,24.90999984741211,-10.714226028828042,26.31999969482422,1.6349159254258152,26.25,0.012914384430517512
5694,2008-10-08,23.01000022888184,24.29999923706055,22.5,22.899999618530273,171598600.0,-0.009470482896673738,-2.9560429425992845,-0.06285749162946631,39.002932059231824,46.50781830483791,2.9022782936080063,2.922101986755436,3.6664837637001604,4.108581989141513,11.96469156791487,1.7999992370605504,-0.22938661857869036,-2.7514997482299783,-5.264190035292909,-0.2388094611670475,-4.007844891761444,-1.495154604698513,4.401615591430659,10.261575439486654,-43.32881938715874,1.2563451435314663,10,2.069999694824215,2.1099996566772425,4.099999904632565,4.020000457763668,-1.7600002288818395,2,-0.040417222769448924,-1.1450770647786925,23.229999542236328,1.5694440213252046,24.90999984741211,-10.714226028828042,26.31999969482422,-0.040417222769448924
5695,2008-10-09,22.299999237060547,23.90999984741211,22.06999969482422,23.770000457763672,131948700.0,-0.030856192297212925,1.1028573172433036,-13.363573311138422,36.808115451599946,44.108837900124044,3.2817193477903857,3.409990833019492,4.340023350774771,4.753177404671192,13.239662182493667,1.8400001525878906,-0.20879751917017586,-3.209500694274901,-6.045728856049227,-0.37327253250057524,-4.6276147751620655,-1.7913866133877363,4.8169196340332014,4.25925108303855,-48.746889783472255,1.4181140808871628,10,2.565000534057617,2.6050004959106445,4.8050007820129395,4.595001220703125,-2.2399997711181605,3,-0.06367713564465216,-2.9560429425992845,23.01000022888184,-1.1450770647786925,23.229999542236328,1.5694440213252046,24.90999984741211,-0.06367713564465216
5696,2008-10-10,21.5,22.350000381469727,20.649999618530273,21.790000915527344,228467500.0,-0.035874406476706144,1.4113488608663423,0.19727937054952355,32.89473794283741,42.814414927390644,3.5277740036060052,3.929451504272137,5.109954714017309,5.493632084408077,14.46784138494477,1.7000007629394531,-0.28929204683081267,-3.7034998893737807,-6.88102154809588,-0.5259782306516811,-5.2922607187348305,-2.114739060012731,5.213165336992187,15.917609685044601,-34.27839889104077,1.5887608293610502,10,2.559999465942383,2.6949996948242188,5.482500076293945,5.270000457763672,-2.1800003051757812,4,0.0,1.1028573172433036,22.299999237060547,-2.9560429425992845,23.01000022888184,-1.1450770647786925,23.229999542236328,0.0
5697,2008-10-13,25.5,25.5,22.6299991607666,22.86000061035156,144935400.0,0.18604651162790709,1.174243562696876,-9.103417431796071,50.19531077802323,42.71353107071851,-0.4418782122024787,-0.18394075364970064,1.134773833807678,1.4648860733444877,15.172018262204496,4.0,-0.45279181267793334,0.3625000953674302,-2.727271799472959,3.4522719902078194,-1.1823858520527644,1.9073860427876248,0.6068487651459975,100.0,49.77188414294159,1.5448859474201944,10,-1.4400005340576172,-1.3050003051757812,1.302499771118164,1.2700004577636719,-5.879999160766602,0,-0.16470591227213538,1.4113488608663423,21.5,1.1028573172433036,22.299999237060547,-2.9560429425992845,23.01000022888184,-0.16470591227213538
5698,2008-10-14,24.10000038146973,25.729999542236328,23.60000038146973,25.63999938964844,165674900.0,-0.054901945824716414,1.4767441989409835,-0.5833330925064293,45.08495456042675,42.61645435904997,0.6169753158675668,1.124877962269892,2.548994233186118,2.824194154390195,15.143968050439257,2.129999160766598,-0.7515158485561848,-0.9429995536804157,-4.038593147764992,2.1525940404041606,-2.490796350722704,0.6047972433618725,-3.4500007629394567,67.91340186522186,20.146933919932025,1.5477967970422883,10,-0.0400009155273473,0.09499931335448863,2.702499389648434,2.6700000762939418,-5.809999465942386,1,-0.1203319324741613,1.174243562696876,25.5,1.4113488608663423,21.5,1.1028573172433036,22.299999237060547,-0.1203319324741613
5699,2008-10-15,22.65999984741211,24.25,22.479999542236328,23.78000068664551,113280200.0,-0.059751058558688785,-1.391890167756303,0.7272737406227149,38.40281548422244,42.0465859781367,1.629481778607751,2.5449291453147893,3.956794602798194,4.221422713263102,14.385187405148233,1.7700004577636719,-0.7778848714628026,-2.287500095367431,-5.557471245850447,0.9824710551155853,-3.922485670608939,-0.6525145201259228,-1.9084002304077146,39.566934233641945,-2.4952688022085425,1.6349855752415081,10,1.3999996185302734,1.5349998474121094,4.152500152587891,4.02500057220459,-5.129999160766602,2,-0.10414830654207119,1.4767441989409835,24.10000038146973,1.174243562696876,25.5,1.4113488608663423,21.5,-0.10414830654207119
5700,2008-10-16,24.190000534057614,24.190000534057614,21.309999465942386,22.940000534057614,161147800.0,0.06751988953875654,3.6080017089843635,-1.1160705922823928,40.967926275234795,41.32474409765743,-0.24972048155846593,0.9809504656231134,2.3855958353619258,2.650885492535071,13.392135539791983,2.8800010681152273,-0.9916208722533248,-0.703999423980715,-3.9874277591130536,2.5794289111516235,-2.345713591546886,0.937714743585456,-3.3388329185485794,69.68505843883504,32.64158360949369,1.6417141675661693,10,-0.8700008392333949,0.004999160766605115,2.7199993133544957,2.4949998855590856,-4.510000228881832,3,-0.12153784494210018,-1.391890167756303,22.65999984741211,1.4767441989409835,24.10000038146973,1.174243562696876,25.5,-0.12153784494210018
5701,2008-10-17,23.93000030517578,25.11000061035156,23.309999465942386,23.56999969482422,133673100.0,-0.010748252300192052,-3.0909067264302017,0.28800048828125,46.547315108236525,41.51582501669665,-0.4072175627941732,1.2059048420724139,2.5885993465248234,2.8725772261094846,13.435125409875608,1.8000011444091726,-1.1501057726531876,-0.9024996757507324,-4.210931557366624,2.4059322058651595,-2.55671561655868,0.7517162650572153,-2.9812560511322026,59.276036063560426,16.821970146236936,1.6542159408079464,10,-0.7400007247924805,0.2649993896484375,2.9549994468688965,2.755000114440918,-3.2399997711181676,4,-0.16172172126535067,3.6080017089843635,24.190000534057614,-1.391890167756303,22.65999984741211,1.4767441989409835,24.10000038146973,-0.16172172126535067
5702,2008-10-20,24.71999931335449,24.75,23.01000022888184,24.20000076293945,93484300.0,0.03301291258269812,4.999999999999914,1.4444379688890772,43.322029760328384,41.46957082446014,-1.3711986510134295,0.38193169986598363,1.7257522750400547,2.0463988969722173,13.531425041676414,1.7399997711181605,-1.2608218061149685,-0.07850065231323455,-3.3763359148169343,3.219334610190465,-1.7274182835650826,1.5704169789386135,-3.6756299535470554,77.14931648307348,35.80164130412964,1.6489176312518499,10,-1.5299997329711879,-0.5649995803832972,2.160000324249271,1.9650011062622106,-4.729999542236325,0,-0.2184465925778981,-3.0909067264302017,23.93000030517578,3.6080017089843635,24.190000534057614,-1.391890167756303,22.65999984741211,-0.2184465925778981
5703,2008-10-21,23.36000061035156,25.01000022888184,23.270000457763672,24.29999923706055,100385600.0,-0.055016130290433174,-2.107145411630076,-1.8076947059924062,40.188681191788355,41.60132072807753,0.010258806899553718,1.6633953637740007,3.0030123488247504,3.361782978151151,13.570716693799644,1.7399997711181676,-1.4862538843426094,-1.334499359130863,-4.6780271264128075,2.0090284081510816,-3.0062632427718334,0.3372645245101076,-2.221918646895549,53.9473822902732,13.79201559349054,1.6717638836409723,10,-0.17000102996825817,0.7949991226196325,3.514998912811283,3.3249998092651403,-2.870000839233395,1,-0.1601027257448293,4.999999999999914,24.71999931335449,-3.0909067264302017,23.93000030517578,3.6080017089843635,24.190000534057614,-0.1601027257448293
5704,2008-10-22,21.530000686645508,23.059999465942386,20.899999618530273,23.040000915527344,150054800.0,-0.07833903578303503,1.7871013788308465,1.6063855690603128,36.51428620630386,41.56867303415574,1.7972422464140365,3.3343501168930416,4.720210611018601,5.144376907944206,13.985999147840895,2.4600009918212855,-1.6385084972283614,-2.9549993515014634,-6.544038148273266,0.6340394452703393,-4.749518749887365,-1.160479953115562,4.19999885559082,14.964392391810104,-23.34549542380265,1.794519398385901,10,1.659998893737793,2.6249990463256836,5.289999485015869,5.154999732971191,-1.3100013732910192,2,-0.15048767616286474,-2.107145411630076,23.36000061035156,4.999999999999914,24.71999931335449,-3.0909067264302017,23.93000030517578,-0.15048767616286474
5705,2008-10-23,22.31999969482422,22.59000015258789,20.88999938964844,21.549999237060547,154774100.0,0.03669293929324979,1.595418291308609,-0.5099340006947295,39.02305002886147,42.24959659926952,1.1291174173615417,2.325716724844014,3.831034068327803,4.318908335751832,15.377511111976425,1.7000007629394496,-1.6411883833780259,-1.9505002975463874,-5.517515597542761,1.6165150024499866,-3.7340079475445727,-0.1669926475482022,3.313399848937987,33.886253353678356,-2.891906363145452,1.7835076499981866,10,0.9899997711181641,1.8350000381469727,3.9900002479553223,4.180000305175781,-3.70999908447266,3,-0.21460569326483736,1.7871013788308465,21.530000686645508,-2.107145411630076,23.36000061035156,4.999999999999914,24.71999931335449,-0.21460569326483736
5706,2008-10-24,21.959999084472656,22.86000061035156,20.950000762939453,21.059999465942386,153919700.0,-0.016129059824093184,-2.410723074381679,1.1688299785485288,41.409431923309675,41.27338783763469,1.7447052974417012,2.3792553788382307,4.085629079705733,4.637313434731624,16.368218368406435,1.9099998474121058,-1.580279664417418,-2.03850088119507,-5.425847536001214,1.3488457736110746,-3.732174208598142,-0.3448275537919976,3.483664453124998,25.97086108903095,-12.016777077575338,1.6936733274030713,10,1.3500003814697266,2.195000648498535,4.105000972747803,4.295001029968262,-2.809999465942383,4,-0.10382508535298629,1.595418291308609,22.31999969482422,1.7871013788308465,21.530000686645508,-2.107145411630076,23.36000061035156,-0.10382508535298629
5707,2008-10-27,21.18000030517578,21.959999084472656,21.020000457763672,21.670000076293945,117683900.0,-0.03551907157630041,-1.3209857937754461,-0.5444444208969226,43.70006250759071,41.11951094287513,2.064581701650969,3.0120368657426972,4.7522091753595745,5.358623755731166,17.394672479169504,0.9399986267089844,-1.4431063541963738,-2.6269996643066413,-6.201453469976055,0.9474541413627726,-4.414226567141348,-0.8397727614719344,4.081516666503905,7.038855739196892,-34.024945272013284,1.787226902834707,10,1.8199996948242188,2.97499942779541,4.574999809265137,4.819999694824219,-1.3099994659423828,0,-0.023135021910194453,-2.410723074381679,21.959999084472656,1.595418291308609,22.31999969482422,1.7871013788308465,21.530000686645508,-0.023135021910194453
5708,2008-10-28,23.10000038146973,23.209999084472656,21.34000015258789,21.63999938964844,134088800.0,0.09065156036965472,1.226191327686223,-2.979595252645961,50.25041782298146,42.435911202737245,-0.013617855492967124,0.8530280745416299,2.7426310525947457,3.40343749303576,18.161300162184364,2.029998779296875,-1.1191149324082055,-0.5274995803832958,-3.843590213054835,2.7885910522882433,-2.1855448967190654,1.1305457359524738,1.9866558869287054,95.2586759710216,48.220817276307244,1.6580453163357705,10,-0.10000038146973012,1.0549993515014613,2.6224994659423793,2.89999961853027,-3.989999771118171,1,-0.1346320588308879,-1.3209857937754461,21.18000030517578,-2.410723074381679,21.959999084472656,1.595418291308609,22.31999969482422,-0.1346320588308879
5709,2008-10-29,23.0,23.96999931335449,22.70000076293945,23.1299991607666,111701800.0,-0.004329020771356662,-2.4794593563591656,-0.08904046058518984,52.01613160180618,43.66348957235629,0.15609894351558395,0.7156392549433015,2.761972527017768,3.4638002118952116,19.117449508876224,1.269998550415039,-1.3419273426586145,-0.4534999847412102,-3.4930516710326707,2.58605170155025,-1.9732758278869404,1.06627585840452,1.918789993248435,68.50651502006127,15.394133462976832,1.5197758431457302,10,0.0,1.1549997329711914,2.6974997520446777,3.0,-3.1299991607666016,2,-0.10913044473399292,1.226191327686223,23.10000038146973,-1.3209857937754461,21.18000030517578,-2.410723074381679,21.959999084472656,-0.10913044473399292
5710,2008-10-30,22.6299991607666,23.8799991607666,22.38999938964844,23.690000534057614,95323000.0,-0.01608699301014771,1.0694461001305955,8.153909356339014,53.337268953645115,44.417928888512805,0.3146289957374542,0.8437951879321091,3.0463191034716317,3.7887353506660233,19.63045560564019,1.4899997711181605,-1.381978674857045,-0.642500782012938,-3.3988207780533806,2.1138192140275045,-2.0206607800331575,0.7356592160072815,2.1276392083378326,55.62911272246366,-2.097766804678514,1.378159998020221,10,0.3200006484985387,1.5250005722045898,3.0575008392333984,3.3700008392333984,-1.619998931884762,3,-0.10649579923937003,-2.4794593563591656,23.0,1.226191327686223,23.10000038146973,-1.3209857937754461,21.18000030517578,-0.10649579923937003
5711,2008-10-31,22.32999992370605,22.90999984741211,22.1200008392334,22.53000068664551,93055200.0,-0.013256705620239506,-1.5483882876286694,0.18867972059178847,38.019649875315864,43.82877556795586,0.4065537773983685,0.8743768023631908,3.258958246056441,4.053761571814327,20.882033983232866,0.7899990081787109,-1.1774356779291324,-0.7430000305175817,-3.122394967373044,1.6363949063378804,-1.9326974989453127,0.4466974379101494,2.2729328862201434,44.40677878432657,-7.643485704277737,1.1896974684277306,10,0.6199998855590891,1.8249998092651403,3.295000076293949,3.670000076293949,-1.7299995422363246,4,-0.16659199848027106,1.0694461001305955,22.6299991607666,-2.4794593563591656,23.0,1.226191327686223,23.10000038146973,-0.16659199848027106
5712,2008-11-03,22.6200008392334,22.90999984741211,22.209999084472656,22.479999542236328,61923500.0,0.012987054031266432,-1.058819074546235,-0.7000038146826889,43.89439078933079,44.2405210787939,-0.2376499025432537,0.42585209650678735,2.8618888731201295,3.7122357390718115,20.825080862708802,0.7000007629394531,-1.1253979895188841,-0.33849916458130025,-2.5609045034696862,1.8839061743070857,-1.4497018340254932,0.7727035048628927,1.8344146338816856,48.669243159469694,-1.3176643913356898,1.1112026694441925,11,-0.1900014877319336,1.534998893737793,3.0224990844726562,3.3799991607666016,-2.0100002288818395,0,-0.15340411547132038,-1.5483882876286694,22.32999992370605,1.0694461001305955,22.6299991607666,-2.4794593563591656,23.0,-0.15340411547132038
5713,2008-11-04,23.53000068664551,23.65999984741211,22.8700008392334,23.1299991607666,72123000.0,0.04022987681918022,1.3939369418836518,2.857127287094207,53.753239736644325,46.15596035994284,-1.252738068046721,-0.4854071122128474,1.8589901620153668,2.742226755806197,19.965550806201893,1.039999008178711,-1.1713393476863843,0.5565006256103544,-1.6776391276303073,2.790640378851016,-0.5605692510099765,1.6735705022306853,0.7818381431309085,76.21627083135759,23.882246349767506,1.1170698766203313,11,-1.1000013351440465,0.5299987792968714,2.137499332427975,2.4699993133544886,-4.079999923706058,1,-0.15554610032329286,-1.058819074546235,22.6200008392334,-1.5483882876286694,22.32999992370605,1.0694461001305955,22.6299991607666,-0.15554610032329286
5714,2008-11-05,22.07999992370605,23.34000015258789,22.049999237060547,23.32999992370605,81179700.0,-0.061623490039352635,1.0314967725269693,-3.1249880791164917,40.834053353404414,46.35718295155873,0.3167995077847685,0.9395175466602446,3.2099003219383526,4.125412865668885,18.877116530643583,1.4800014495849645,-1.270328771346783,-0.847000122070316,-3.1163762144228784,1.4223759702822463,-1.981688168246599,0.2876879241059669,2.09496532846525,1.6393818522542816,-46.496374605851294,1.1346880461762816,11,0.3800001144409215,1.9799995422363317,3.587500095367435,3.920000076293949,-2.719999313354492,2,-0.13451083893192284,1.3939369418836518,23.53000068664551,-1.058819074546235,22.6200008392334,-1.5483882876286694,22.32999992370605,-0.13451083893192284
5715,2008-11-06,20.8799991607666,22.07999992370605,20.86000061035156,21.8700008392334,95509700.0,-0.05434786082816401,-1.3689335130810776,0.7920013427734375,37.75099829411013,45.950690326092115,1.442778698945716,2.1372592797988474,4.285474369431277,5.253018460470372,17.72718776958541,1.2199993133544922,-1.2398330455290214,-1.9760008811950698,-4.4107962310232445,0.4587944686331049,-3.193398556109159,-0.7586032062809807,3.1635674569037846,0.7142341380077363,-44.11162907970393,1.2173976749140873,11,1.5350008010864222,3.1800003051757812,4.787500858306885,5.120000839233398,-1.8399982452392578,3,-0.04837156906744444,1.0314967725269693,22.07999992370605,1.3939369418836518,23.53000068664551,-1.058819074546235,22.6200008392334,-0.04837156906744444
5716,2008-11-07,21.5,21.540000915527344,21.0,21.31999969482422,71256300.0,0.029693527976685674,3.1538190674608995,-0.18181818181818182,36.88925434321746,45.193933863383975,0.8388824417021006,1.5992529720265054,3.533435424890097,4.568921590689502,15.848530830159172,0.6600017547607422,-0.9556429060764664,-1.3560000419616713,-3.790795391789846,1.0787953078665034,-2.5733977168757605,-0.13860236704758222,2.352552657231257,22.85712728694579,-17.14143061746787,1.2173976749140873,11,0.9149999618530238,2.559999465942383,4.545000076293945,4.5,-1.389999389648441,4,-0.022790687028751644,-1.3689335130810776,20.8799991607666,1.0314967725269693,22.07999992370605,1.3939369418836518,23.53000068664551,-0.022790687028751644
5717,2008-11-10,21.299999237060547,21.96999931335449,21.190000534057614,21.850000381469727,67106800.0,-0.009302361066951259,-1.0259746693716203,-3.055556732929259,40.73740618488519,44.13693257026216,1.181994473717161,1.547824722757369,3.617306352897863,4.69550803344967,16.29996089719987,0.779998779296875,-0.7703125101589947,-1.3460007667541518,-3.5324416278292716,0.840440094320968,-2.4392211972917117,-0.2527803362165919,2.3730002973579296,15.714240949968977,-21.589611282888143,1.0932204305375604,11,1.115000724792477,2.020000457763672,4.745000839233398,4.700000762939453,-1.6399993896484375,0,-0.03286379721426802,3.1538190674608995,21.5,-1.3689335130810776,20.8799991607666,1.0314967725269693,22.07999992370605,-0.03286379721426802
5718,2008-11-11,21.200000762939453,21.299999237060547,20.790000915527344,21.290000915527344,78014500.0,-0.004694764211404467,8.272966880527138,0.16363630058364748,48.242812150560674,43.71767485345711,1.0997895322753983,1.4961302407958215,3.6037438776792214,4.731942400752189,17.00506441178062,0.5099983215332031,-0.6202526702512579,-1.300999259948732,-3.4659732650031643,0.8639747451057005,-2.383486262475948,-0.2185122574215157,2.304218836035009,16.078430199246935,-23.057682642937817,1.0824870025272166,11,1.1349992752075195,1.9899988174438477,4.5699992179870605,4.799999237060547,-1.9000015258789062,1,-0.02783019487524252,-1.0259746693716203,21.299999237060547,3.1538190674608995,21.5,-1.3689335130810776,20.8799991607666,-0.02783019487524252
5719,2008-11-12,20.299999237060547,21.0,20.280000686645508,20.88999938964844,90162300.0,-0.04245290063631668,-1.2857220708446866,6.55554613656597,39.36842291242786,42.16558084887741,1.7617899445154563,2.329706334753368,4.383832585899022,5.566652501800995,17.253160618895723,0.9200000762939453,-0.4821467522466527,-2.08300075531006,-4.458508566866591,0.2925070562464711,-3.2707546610883256,-0.8952468495317945,2.987082867238147,1.1110310495296287,-37.09094467945413,1.1877539057782662,11,1.6700010299682617,2.705000877380371,5.125000476837158,5.520000457763672,-1.1799983978271484,2,-0.04187184758949647,8.272966880527138,21.200000762939453,-1.0259746693716203,21.299999237060547,3.1538190674608995,21.5,-0.04187184758949647
5720,2008-11-13,21.25,21.25,18.739999771118164,20.149999618530273,148413700.0,0.046798068898696865,3.563635197159092,-1.8644069440403341,46.48167093504281,43.10580541106929,0.6654270384649195,1.2102025314767104,3.340216586638874,4.560053782721397,17.224971724686387,2.510000228881836,-0.5998081823720582,-0.9859999656677232,-3.252027574603474,1.2800276432680278,-2.1190137701355987,0.14701383880015229,1.7363739625333743,77.70899642741158,36.391784008092074,1.1330138044678757,11,-0.05000019073486328,0.9849996566772461,3.8499999046325684,4.25,-2.0699996948242188,3,-0.08894114774816197,-1.2857220708446866,20.299999237060547,8.272966880527138,21.200000762939453,-1.0259746693716203,21.299999237060547,-0.08894114774816197
5721,2008-11-14,20.059999465942386,21.34000015258789,19.649999618530273,20.559999465942386,96624500.0,-0.05600002513212299,-1.5606074617807566,-0.4545452969133908,44.66666557675378,43.191613720782954,1.6757929988480562,2.2086450342717896,4.44341040018859,5.676062326349214,17.789925304962996,1.6900005340576172,-0.7925705402243679,-1.982500457763667,-4.299812014444392,0.33481109891705785,-3.1411562361040275,-0.8238446794233063,2.4168095936211635,40.8668694086039,-4.588606463263218,1.1586557783403622,11,1.1400003433227504,2.1750001907348597,4.825000286102291,5.225000381469723,-0.7799987792968786,4,-0.05084738671836875,3.563635197159092,21.25,-1.2857220708446866,20.299999237060547,8.272966880527138,21.200000762939453,-0.05084738671836875
5722,2008-11-17,19.31999969482422,20.239999771118164,19.149999618530273,19.739999771118164,97289000.0,-0.036889321576230816,-1.8684205903242241,0.8400001525878906,29.72103814551795,40.521369099546696,2.121565375973141,2.6597124508687493,5.071062960005769,6.34659615849246,18.32057461450128,1.0900001525878906,-1.022062404014573,-2.452500247955321,-4.713947654124823,-0.19105284178581883,-3.583223951040072,-1.3217765448705698,2.708392250125886,22.3076861003456,-16.152045582222392,1.1307237030847508,11,1.7200002670288086,2.9149999618530273,4.807499885559082,5.255000114440918,-0.14999961853027344,0,0.04089031718457936,-1.5606074617807566,20.059999465942386,3.563635197159092,21.25,-1.2857220708446866,20.299999237060547,0.04089031718457936
5723,2008-11-18,19.6200008392334,19.65999984741211,18.75,19.5,108966500.0,0.015528009790266584,8.10005054502799,-0.2857162319880473,32.247915090984705,39.56735373705561,1.3506376272600136,2.176757084448205,4.660529060861187,5.980084406442206,19.121739385561266,0.9099998474121094,-0.970193414802953,-1.9654991149902337,-4.291819899697423,0.3608216697169553,-3.12865950734383,-0.8023387226366374,2.013784044856873,33.84618996162562,-0.7792487139446536,1.1631603923535947,11,0.7899990081787109,2.6149988174438477,4.507498741149902,4.954998970031738,-0.4900016784667969,1,0.002038685344942781,-1.8684205903242241,19.31999969482422,-1.5606074617807566,20.059999465942386,3.563635197159092,21.25,0.002038685344942781
5724,2008-11-19,18.290000915527344,19.950000762939453,18.25,19.6299991607666,103010500.0,-0.06778796466952752,-1.3943671431008382,-11.166573948978781,29.293911902741314,38.627677471347965,2.3316914596233147,3.427298044082619,5.851301670465784,7.237080649800614,18.972672088109636,1.7000007629394531,-1.0910555375193702,-3.1334990501403794,-5.887950134551602,-0.379047965729157,-4.510724592345991,-1.7562735079347682,2.996529755006275,1.2945279466683126,-29.406972317996527,1.3772255422056119,11,1.8199987411499023,3.3899993896484375,5.837498664855957,6.284998893737793,0.6699981689453125,2,0.055221337942950255,8.10005054502799,19.6200008392334,-1.8684205903242241,19.31999969482422,-1.5606074617807566,20.059999465942386,0.055221337942950255
5725,2008-11-20,17.530000686645508,18.84000015258789,17.5,18.1200008392334,139532800.0,-0.0415527715056937,-3.123067713651889,0.44029919791614774,28.062173253408417,37.64689068359141,2.868136244850767,4.015943470790816,6.431358633881835,7.929135651734978,18.92203781139082,1.3400001525878906,-1.4750968809827079,-3.6539993286132812,-6.873893868711022,-0.43410478851554046,-5.263946598662152,-2.044052058564411,3.3314156900134044,0.7812678503486374,-27.022247200965797,1.6099472700488704,11,2.2049989700317383,3.7749996185302734,6.597498893737793,7.044999122619629,1.8099994659423828,3,0.09070165945852837,-1.3943671431008382,18.290000915527344,8.10005054502799,19.6200008392334,-1.8684205903242241,19.31999969482422,0.09070165945852837
5726,2008-11-21,19.68000030517578,19.700000762939453,17.979999542236328,18.020000457763672,157231900.0,0.1226468644789136,1.0235299397502495,-2.8135583357579286,38.51562736323013,37.40002637007419,0.48368457388820474,1.7775077559077133,4.113662252924776,5.738810659825013,18.788023090229327,2.1700000762939453,-1.5429450145900674,-1.3899997711181626,-4.655339114658613,1.8753395724222877,-3.022669442888386,0.24266990065206073,0.6435894512177036,79.56206157952148,52.15079880774732,1.6326696717702245,11,-0.26000022888183594,1.625,4.0774993896484375,4.8949995040893555,-0.23999977111816762,4,-0.025406503671064562,-3.123067713651889,17.530000686645508,-1.3943671431008382,18.290000915527344,8.10005054502799,19.6200008392334,-0.025406503671064562
5727,2008-11-24,20.690000534057614,20.940000534057614,19.8700008392334,19.88999938964844,125289900.0,0.0513211490457246,-1.5476236429980774,0.4819284445455526,38.99225202777687,36.372186356431534,-0.6950338064907413,0.7683072732331908,2.970034382326471,4.692352047504155,18.29129691317358,1.2600002288818324,-1.4457010127312842,-0.3554995536804242,-3.6247144762802144,2.913715368919366,-1.990107014980321,1.2791079076194727,-3.1900005340576136,92.73255926780001,68.5414252691506,1.6346074612998958,11,-1.2700004577636683,0.5649995803833043,3.002499103546146,3.884999275207523,-0.3600006103515625,0,-0.06814885505155588,1.0235299397502495,19.68000030517578,-3.123067713651889,17.530000686645508,-1.3943671431008382,18.290000915527344,-0.06814885505155588
5728,2008-11-25,19.989999771118164,20.93000030517578,19.549999237060547,20.86000061035156,92948100.0,-0.033832805455330184,1.7326747631394575,-1.0874994933612494,41.399180107320106,36.59782604475289,-0.206430105583852,1.289480632582947,3.5522757930796374,5.350655448298504,18.72936837195401,1.3800010681152344,-1.4046585350451544,-0.9000002861022942,-4.051487613158493,2.2514870409539043,-2.4757439496303917,0.6757433774258033,-2.4211997604370126,72.38370303917114,43.46697856959462,1.5757436635280988,11,-0.5699996948242188,1.265000343322754,3.682499885559082,4.585000038146973,0.5300006866455078,1,-0.04102049545838249,-1.5476236429980774,20.690000534057614,1.0235299397502495,19.68000030517578,-3.123067713651889,17.530000686645508,-0.04102049545838249
5729,2008-11-26,20.489999771118164,20.68000030517578,19.729999542236328,19.729999542236328,79678300.0,0.025012506539515256,-1.500001254834249,-0.8735626388033298,48.29694657760157,36.799523338370534,-0.7561628101857849,0.6237775637582672,2.983676392254619,4.8143163335481525,19.69097058383441,0.9500007629394531,-1.416271908045033,-0.2745002746582017,-3.2681528292171755,2.719152279900772,-1.7713265519376868,1.2223260026212834,-2.8537757499694827,86.91858450357111,52.185804333731724,1.4968262772794867,11,-1.0699996948242188,0.24499988555908203,3.182499885559082,4.085000038146973,0.2700004577636754,2,-0.06637387142720041,1.7326747631394575,19.989999771118164,-1.5476236429980774,20.690000534057614,1.0235299397502495,19.68000030517578,-0.06637387142720041
5730,2008-11-28,20.21999931335449,20.309999465942386,20.020000457763672,20.229999542236328,28650800.0,-0.013177182078071836,2.4117515062436583,-0.013158191934432056,44.23423332088687,36.751475309940886,-0.7237421158136357,0.74201284144441,3.1582814664689174,5.055938360809211,20.53486876864978,0.4699993133544922,-1.5446672850778143,-0.4240007400512731,-3.2929003390754517,2.4448988589729055,-1.8584505395633606,1.0104490594608144,-2.517699761947629,75.67564258618343,37.811418710689814,1.4344497995120888,11,-0.99999904632568,0.5150003433227575,3.4525003433227575,4.355000495910648,-0.7099990844726491,4,-0.062314553495046554,-1.500001254834249,20.489999771118164,1.7326747631394575,19.989999771118164,-1.5476236429980774,20.690000534057614,-0.062314553495046554
5731,2008-12-01,18.61000061035156,19.950000762939453,18.600000381469727,19.8799991607666,79639900.0,-0.07962407307994268,-1.0930254564702786,126.99694831199034,39.24860844380502,37.810094231972776,0.7363824971840884,2.1703015550468336,4.655433418580447,6.6243956737525025,21.535920968668826,1.619998931884762,-1.5498992109617085,-1.8479994773864767,-4.738925999644817,1.0429270448718633,-3.2934627385156467,-0.40253621625730673,-0.8429470392916834,0.42736018075779975,-38.57646889098103,1.445463261129171,12,0.6099996566772496,2.124999046325687,5.122498989105228,5.964999198913578,1.5100002288818395,0,0.03922619657681681,2.4117515062436583,20.21999931335449,-1.500001254834249,20.489999771118164,1.7326747631394575,19.989999771118164,0.03922619657681681
5732,2008-12-02,19.149999618530273,19.309999465942386,18.559999465942386,18.989999771118164,79689800.0,0.02901660346417967,2.1250029802350348,-0.12598427561970094,42.08493929845817,38.903096921692054,0.1896798819843326,1.4303440895655442,3.998798745932689,6.048767048933186,22.597897578438687,0.75,-1.707165361487025,-1.134500408172606,-3.892550417283978,1.623549600938766,-2.513525412728292,0.24452459638308,-1.319487108210442,24.894512390920912,-16.30659189751488,1.3790250045556867,12,0.07000064849853516,1.5850000381469727,4.582499980926514,5.425000190734863,0.37000083923339844,1,0.015143651243038292,-1.0930254564702786,18.61000061035156,2.4117515062436583,20.21999931335449,-1.500001254834249,20.489999771118164,0.015143651243038292
5733,2008-12-03,19.8700008392334,19.899999618530273,18.600000381469727,18.649999618530273,80961500.0,0.03759797572039769,1.0312507450587702,7.625014901175405,48.31637306895923,41.01670371793848,-0.5488465638741857,0.44489591792375194,3.1668340167553133,5.298557985621212,24.06670271492126,1.2999992370605469,-1.74449648337432,-0.23149919509887695,-2.530297251712412,2.067298861514658,-1.3808982234056444,0.9178998332078905,-1.9772985684388118,61.79249314659312,14.87913810996993,1.1493990283067674,12,-0.6500005722045898,0.8649988174438477,3.7074990272521973,4.594999313354492,-0.4000015258789098,2,0.023150431054053344,2.1250029802350348,19.149999618530273,-1.0930254564702786,18.61000061035156,2.4117515062436583,20.21999931335449,0.023150431054053344
5734,2008-12-04,19.11000061035156,19.920000076293945,18.790000915527344,19.399999618530273,78719200.0,-0.038248625907514655,-1.430109908590672,-0.23770386722365652,41.494439275971764,42.50917772044553,0.3796244682485508,1.0234558402861715,3.79470444454639,6.007657182932402,25.11792371611225,1.1299991607666016,-1.57942017229119,-0.8429994583129918,-2.9818042843592387,1.295805367733255,-1.9124018713361153,0.2264029547101316,-1.1563523742917106,31.42863682338129,-11.110535624824976,1.069402413023124,12,0.3499994277954137,1.6249990463256871,4.467499256134037,5.2899990081787145,0.7099990844726598,3,0.0737833491563753,1.0312507450587702,19.8700008392334,2.1250029802350348,19.149999618530273,-1.0930254564702786,18.61000061035156,0.0737833491563753
5735,2008-12-05,19.8700008392334,19.979999542236328,18.46999931335449,18.90999984741211,91996200.0,0.03976976476233918,1.5593258968187704,-3.3103595693323196,49.21811274548279,43.698342762918045,-0.015131184626163474,0.19384810387093765,2.879989661773667,5.182934984581678,25.648446636932892,1.5100002288818395,-1.4375371242327901,-0.03249931335449219,-2.126368339744939,2.0613697130359547,-1.0794338265497139,1.0144351998407295,-1.8566255572135937,92.71531878611806,47.900624699125494,1.0469345131952228,12,-0.1650009155273473,0.8199987411499023,3.7074990272521973,4.479998588562012,-0.7800006866455078,4,0.044791109816721075,-1.430109908590672,19.11000061035156,1.0312507450587702,19.8700008392334,2.1250029802350348,19.149999618530273,0.044791109816721075
5736,2008-12-08,21.01000022888184,21.25,20.13999938964844,20.350000381469727,107225000.0,0.057372890865585946,-1.0555532008081563,0.6874991307664988,56.733069242828265,45.66954467570154,-1.0578769871751525,-1.0379597911924812,1.5698648061011191,3.9800341337618015,25.815641155842865,1.3799991607666016,-1.093801845388903,1.1320000648498585,-0.8935167004637883,3.1575168301635053,0.1192416821930351,2.144758447506682,-2.9380924418212793,91.36691684030639,41.89981932878731,1.0127583826568236,12,-1.1500005722045934,-0.4300003051757848,2.5424995422363246,3.319999694824215,-1.7700004577636754,0,-0.0713945732346063,1.5593258968187704,19.8700008392334,-1.430109908590672,19.11000061035156,1.0312507450587702,19.8700008392334,-0.0713945732346063
5737,2008-12-09,20.600000381469727,21.25,20.459999084472656,20.6200008392334,80484900.0,-0.019514509421494353,-4.2666191953613755,-0.030303730890385065,53.87045637459725,47.05524203873233,-0.7397822367128164,-0.7200060605118317,1.8785159466194017,4.350615267276787,26.324224784233664,0.7900009155273438,-0.6439933535129896,0.7570001602172844,-1.187634256600127,2.701634577034696,-0.2153170481914195,1.7293173686259884,-2.400968905891588,76.61872453295702,24.135705601232146,0.972317208408705,12,-0.7400007247924805,-0.020000457763671875,2.9524993896484375,3.729999542236328,-0.8900012969970703,1,-0.02330094822076323,-1.0555532008081563,21.01000022888184,1.5593258968187704,19.8700008392334,-1.430109908590672,19.11000061035156,-0.02330094822076323
5738,2008-12-10,20.61000061035156,20.959999084472656,20.299999237060547,20.81999969482422,61499000.0,0.0004854479949829571,1.6938886726352667,10.499713904253468,60.22927541272902,48.38105635374649,-0.7292778968166651,-0.8184355788738671,1.7110339063049587,4.304367080982065,26.67255911976684,0.6599998474121094,-0.4466681664753338,0.7965003967285114,-1.0780970162938388,2.6710978097508615,-0.14079830978266372,1.7337991032396864,-2.2889303937965444,76.97844490748322,17.276020914284715,0.9372987065111743,12,-0.7500009536743129,-0.03000068664550426,2.682498931884769,3.7199993133544957,-2.130001068115231,2,-0.05288695392082743,-4.2666191953613755,20.600000381469727,-1.0555532008081563,21.01000022888184,1.5593258968187704,19.8700008392334,-0.05288695392082743
5739,2008-12-11,19.450000762939453,20.1200008392334,19.309999465942386,20.11000061035156,83564300.0,-0.05628334852302164,1.3823559110951438,3.142870118074408,58.17717254568173,49.930271823168134,0.29914196490194556,0.2894602317578432,2.7035957043107857,5.418450890676112,26.979487762887704,1.3000011444091726,-0.3547848980673116,-0.32099952697753764,-2.1876810249059417,1.5456819709508665,-1.2543402759417397,0.6123412219866644,-1.011773355046639,35.251841997473875,-30.58580254694101,0.9333407489642017,12,0.40999889373779297,0.9699993133544922,3.7949986457824707,4.879999160766602,-0.07000160217285156,3,0.0010282030658395058,1.6938886726352667,20.61000061035156,-4.2666191953613755,20.600000381469727,-1.0555532008081563,21.01000022888184,0.0010282030658395058
5740,2008-12-12,19.36000061035156,19.850000381469727,18.700000762939453,19.149999618530273,78112600.0,-0.004627257020955122,-1.072073805886669,-0.3181833945033631,48.34710906644744,50.941216336795065,0.28421006618270184,0.24306866029654017,2.6290744950888048,5.451486189615736,26.669244595931197,1.1499996185302734,-0.259464354575357,-0.31649971008301137,-2.054874621459952,1.421875201293929,-1.1856871657714798,0.5526877456054571,-0.8093022987744583,25.88235470112946,-36.640445870044246,0.8691874556884694,12,0.49999904632568715,0.4299993515014684,3.899999141693119,4.969999313354496,-2.2499999999999964,4,0.023760282539800226,1.3823559110951438,19.450000762939453,1.6938886726352667,20.61000061035156,-4.2666191953613755,20.600000381469727,0.023760282539800226
5741,2008-12-15,19.040000915527344,19.440000534057614,18.88999938964844,19.34000015258789,59925900.0,-0.01652890933552531,1.2000045776367216,-1.4285610484918634,40.82313870668183,50.80101627104214,0.7505479318013393,0.5088221238953103,2.775185684969678,5.727889403312599,26.4184369925615,0.5500011444091726,-0.31812397824770144,-0.5854994773864739,-2.3363062012229463,1.1653072464499985,-1.4609028393047119,0.2899038845317641,-0.38133053641332637,13.333343306401064,-43.49401547705004,0.8754033619182365,12,0.8199987411499023,0.6949987411499023,4.197498798370361,5.289999008178711,-1.8400001525878906,0,0.0026260102235484695,-1.072073805886669,19.36000061035156,1.3823559110951438,19.450000762939453,1.6938886726352667,20.61000061035156,0.0026260102235484695
5742,2008-12-16,20.11000061035156,20.18000030517578,19.0,19.209999084472656,97688700.0,0.05619746026123451,1.269229358471188,-3.000012715689878,50.64103021293633,51.05931150926182,-0.1888103072971603,-0.5259224051754003,1.5856012346890047,4.608576287184075,25.675707880898997,1.1800003051757812,-0.28086050527750217,0.4450001716613734,-1.3124198624217591,2.202420205744506,-0.43370984538019286,1.3237101887029397,-1.4099998474121058,62.38942011494723,7.218784571226692,0.8787100170415655,12,-0.25000095367431285,-0.37500095367431285,3.127499103546146,4.219999313354496,-2.4800014495849574,1,-0.04326209909638512,1.2000045776367216,19.040000915527344,-1.072073805886669,19.36000061035156,1.3823559110951438,19.450000762939453,-0.04326209909638512
5743,2008-12-17,19.65999984741211,20.049999237060547,19.5,19.809999465942386,78922700.0,-0.022376964161195168,-1.3404257046040218,-0.1666659602424494,45.542427651353044,51.5090879954153,0.2550951194438653,-0.07670402582515834,1.9624823326704544,5.0166845724632125,24.710645365930212,0.610000610351559,-0.03852201611622519,-0.00700054168701314,-1.7642959895640047,1.7502949061899784,-0.8856482656255089,0.8716471822514826,-0.8579991149902355,64.8648230675846,13.143739892584136,0.8786477239384954,12,0.19999980926513672,-0.23999977111816406,3.2074999809265137,4.670000076293945,-2.0,2,0.0025431962079658366,1.269229358471188,20.11000061035156,1.2000045776367216,19.040000915527344,-1.072073805886669,19.36000061035156,0.0025431962079658366
5744,2008-12-18,19.299999237060547,20.020000457763672,18.989999771118164,19.86000061035156,80759200.0,-0.018311323150846825,1.3409078101496834,3.733351983011726,45.10638237431234,51.052229065285246,0.7206671765360788,0.3824512601176906,2.25076479093007,5.322534047994093,23.58925357947217,1.0300006866455078,0.12887122779963178,-0.4175010681152358,-2.062651651385856,1.2276495151553846,-1.240076359750546,0.4050742235200744,-0.4000785339355488,40.540449979766635,-7.813852029105277,0.82257529163531,12,0.6750011444091797,0.12000083923339844,3.46250057220459,4.915000915527344,-1.2599983215332031,3,-0.04248703249944308,-1.3404257046040218,19.65999984741211,1.269229358471188,20.11000061035156,1.2000045776367216,19.040000915527344,-0.04248703249944308
5745,2008-12-19,19.1200008392334,19.799999237060547,19.11000061035156,19.420000076293945,113530400.0,-0.00932634222500428,-3.312495529647305,0.5357116095939435,53.199499829487344,50.659610241580694,0.8751180197958988,0.7248389446781722,2.3783637225755427,5.4448688352904355,22.09057694774733,0.6899986267089879,0.14224482924563375,-0.6769994735717759,-1.9989930322979674,0.6449940851544156,-1.3379962529348717,-0.016002694208680168,-0.13000106811523438,17.829557081433155,-35.07580204489571,0.6609967793630949,12,0.8549995422363281,0.2999992370605469,3.367499351501465,4.899999618530273,-1.5300006866455078,4,0.013598237977045402,1.3409078101496834,19.299999237060547,-1.3404257046040218,19.65999984741211,1.269229358471188,20.11000061035156,0.013598237977045402
5746,2008-12-22,19.18000030517578,19.290000915527344,18.88999938964844,19.239999771118164,58575400.0,0.003138047244185538,3.9999642376053055,0.19999872843101102,50.20027161256528,50.25181193468825,0.5903117813435692,0.6592607473801984,2.2913719382902187,5.3351124899246365,21.357796349963852,0.4000015258789027,0.32466359704910985,-0.5920000076293945,-1.941925394407157,0.757925379148368,-1.2669627010182758,0.08296268575948673,2.0699996948242188,22.48067517136533,-32.56469010744799,0.6749626933888808,12,0.6499996185302734,0.23999977111816406,2.53749942779541,4.059999465942383,-2.0799999237060547,0,-0.10792490416517997,-3.312495529647305,19.1200008392334,1.3409078101496834,19.299999237060547,-1.3404257046040218,19.65999984741211,-0.10792490416517997
5747,2008-12-23,19.280000686645508,19.56999969482422,19.01000022888184,19.280000686645508,47511400.0,0.005213784143827116,-1.0740685796634737,-0.0,45.70596619855641,48.6381109108913,0.31668082840320366,0.4724324018759205,2.0360330441194208,5.189902366855218,21.497884791869136,0.5599994659423793,0.3370450677565415,-0.4214996337890611,-1.7156852024651812,0.872685934887059,-1.0685924181271211,0.22559315054899898,1.9227993011474602,33.62080588778849,-19.72132245674075,0.6470927843380593,12,0.15999984741210938,0.09499931335449219,2.4374990463256836,3.9599990844726562,-1.4500007629394531,1,-0.10788380962801458,3.9999642376053055,19.18000030517578,-3.312495529647305,19.1200008392334,1.3409078101496834,19.299999237060547,-0.10788380962801458
5748,2008-12-24,19.170000076293945,19.450000762939453,19.100000381469727,19.26000022888184,16880400.0,-0.00570542564491483,-2.043487635380558,-100.0,50.48231087271638,47.783126280561824,0.22455011702525596,0.5458361692955833,2.0313472586811123,5.256149350557436,21.47862549374669,0.35000038146972656,0.13569201131276287,-0.4905002593994148,-1.7980888765679524,0.8170883577691228,-1.1442945679836818,0.16329404918485224,1.9865438995361338,24.778798405255266,-30.040812829681002,0.6537943085842687,12,0.2700004577636719,0.2049999237060547,2.4674997329711914,4.069999694824219,-0.6700000762939453,2,-0.08033390242036276,-1.0740685796634737,19.280000686645508,3.9999642376053055,19.18000030517578,-3.312495529647305,19.1200008392334,-0.08033390242036276
5749,2008-12-26,19.1299991607666,19.32999992370605,19.09000015258789,19.200000762939453,23101000.0,-0.0020866413859230715,-2.2000050862759086,0.7777942610095908,43.2727120139382,47.21930438583857,0.23957955762517713,0.5045960446580793,2.000255002845371,5.23687041787398,21.46108878427814,0.2399997711181605,-0.007830273227895646,-0.4625011444091811,-1.7292728441102838,0.8042705552919216,-1.0958869942597325,0.17088470544137024,1.981213923339844,26.37360564407582,-22.675394995445163,0.6333858498505509,12,0.4050006866455078,0.24500083923339844,2.192500591278076,4.1100006103515625,-0.5,4,-0.07684262299233602,-2.043487635380558,19.170000076293945,-1.0740685796634737,19.280000686645508,3.9999642376053055,19.18000030517578,-0.07684262299233602
5750,2008-12-29,18.959999084472656,19.209999084472656,18.63999938964844,19.149999618530273,58512800.0,-0.00888656998180093,2.677423721305098,2.7142312198577696,27.373059230955377,45.724851110757854,0.38763655222566484,0.6064532576406592,2.04639666343288,5.333066870686906,21.566432373480954,0.5699996948242152,-0.2555172209586658,-0.5695012092590339,-1.830185887152986,0.6911834686349181,-1.1998435482060081,0.06084112968794031,2.1067897257446297,34.40855804490652,-8.90385330924299,0.6303423389469752,12,0.4500007629394531,0.41500091552734375,1.9350008964538574,4.035000801086426,0.0800018310546875,0,-0.04852311251949093,-2.2000050862759086,19.1299991607666,-2.043487635380558,19.170000076293945,-1.0740685796634737,19.280000686645508,-0.04852311251949093
5751,2008-12-30,19.34000015258789,19.489999771118164,19.0,19.01000022888184,43224100.0,0.020042251395804955,-1.7999956403507338,-1.736836821763772,36.00000339084054,44.098070352747214,0.06108983907842003,0.29929083428319103,1.552780999866414,4.874814769828902,20.811053013679093,0.5300006866455078,-0.39509924290601006,-0.22600011825561594,-1.4148149628792197,0.9628147263679878,-0.820407540567416,0.36840730405618416,1.6297170808066426,75.26887454162112,34.675363574633785,0.5944074223118014,12,0.0049991607666015625,0.27499961853027344,1.179999828338623,3.2799997329711914,0.31999969482421875,1,-0.0904860385828814,2.677423721305098,18.959999084472656,-2.2000050862759086,19.1299991607666,-2.043487635380558,19.170000076293945,-0.0904860385828814
5752,2008-12-31,19.440000534057614,19.68000030517578,19.270000457763672,19.309999465942386,46419000.0,0.00517065050055554,-2.9047774750227067,0.39394272172931255,37.25490684953932,43.177234708101246,-0.16086097427217183,0.23413477261079052,1.3125176235827887,4.684534746616752,19.914584937732194,0.4099998474121094,-0.3899614896828183,-0.1404997825622587,-1.314937865865133,1.0339383007406155,-0.7277188242136958,0.4467192590891784,1.4365279855870767,76.92311924586393,39.24119663703121,0.5872190416514366,12,-0.11000061035155895,0.41999912261963246,0.9224996566772496,3.1799993515014684,0.0,2,-0.12037037491271463,-1.7999956403507338,19.34000015258789,2.677423721305098,18.959999084472656,-2.2000050862759086,19.1299991607666,-0.12037037491271463
5753,2009-01-02,20.32999992370605,20.399999618530273,19.3700008392334,19.530000686645508,50084000.0,0.045781860349705994,1.1914899661140759,6.153789723877184,60.18517169442695,44.85265574366954,-1.0569787940914992,-0.6531215476391168,0.3335487215633286,3.712186918402022,19.217547958297594,1.029998779296875,-0.25190188623474796,0.7264996528625467,-0.4891056332506949,1.9421049389757883,0.11869700980592768,1.3343022959191657,0.45706743073878897,96.02274512948816,55.63613238454613,0.6078026430566206,1,-0.8100004196166957,-0.47000026702880504,0.007500171661380506,2.289999961853031,-1.5300006866455043,4,-0.12297097931047407,-2.9047774750227067,19.440000534057614,-1.7999956403507338,19.34000015258789,2.677423721305098,18.959999084472656,-0.12297097931047407
5754,2009-01-05,20.520000457763672,20.670000076293945,20.059999465942386,20.200000762939453,61475200.0,0.009345820697031604,-1.0333276113092749,0.4000000000000018,63.122164330525315,45.955174021562634,-1.179790457518532,-0.7716343575075157,0.1139475324792194,3.4365939797918834,18.400484745520867,0.610000610351559,-0.2958788612136516,0.8460001945495605,-0.4119080695694386,2.1039084586685597,0.21704606249006275,1.4749543266090583,0.18118417808931397,92.61085872940556,48.30801435430521,0.628954132059499,1,-0.8650007247924805,-0.6600008010864258,-0.18250036239624023,2.059999465942383,-1.3100013732910156,0,-0.09844056592110906,1.1914899661140759,20.32999992370605,-2.9047774750227067,19.440000534057614,-1.7999956403507338,19.34000015258789,-0.09844056592110906
5755,2009-01-06,20.76000022888184,21.0,20.61000061035156,20.75,58083400.0,0.011695895017749036,-1.6896601619278342,0.03125074505878134,69.81565088680688,48.13466060758949,-1.2993302117793561,-0.9924208250724114,-0.17894230243409126,3.1148815571542556,17.294702299322292,0.4799995422363281,-0.241823270003799,1.0414999961853049,-0.3054230046547062,2.388422997025316,0.36803849576529757,1.7149614966053122,-2.1200008392333984,88.00001144409197,38.1364737102478,0.6734615004200059,1,-0.9400005340576207,-0.9000005722045934,-0.6825003623962438,1.8199996948242152,-1.5,1,-0.10260120638880954,-1.0333276113092749,20.520000457763672,1.1914899661140759,20.32999992370605,-2.9047774750227067,19.440000534057614,-0.10260120638880954
5756,2009-01-07,19.51000022888184,20.290000915527344,19.479999542236328,20.190000534057614,72709900.0,-0.06021194538625141,-1.1891879352740131,-67.99847415599268,43.36283111154068,47.874312264587736,0.0026854253158283825,0.14697662487477103,1.0141577172901677,4.275070653637954,17.563516560778243,1.2800006866455114,-0.18181653080814542,-0.1335000038146923,-1.3370436723514096,1.070043664722025,-0.735271838083051,0.4682718304536664,-0.8228008270263665,13.872822810572874,-32.98498731238878,0.6017718342683587,1,0.30999946594237926,0.3499994277954066,0.46749973297118785,3.069999694824215,-0.42000007629394887,2,-0.024090174671485998,-1.6896601619278342,20.76000022888184,-1.0333276113092749,20.520000457763672,1.1914899661140759,20.32999992370605,-0.024090174671485998
5757,2009-01-08,20.1200008392334,20.190000534057614,19.549999237060547,19.6299991607666,70255400.0,0.031266048344199326,1.0317467045310167,-0.7205903802353967,54.914538187506146,48.366781966231045,-0.5315261870738937,-0.5278935225946633,0.37831777182214665,3.579491206493426,17.846857878949674,0.6800003051757741,-0.17827880753253922,0.5005005836486802,-0.6402376616399508,1.6412388289373112,-0.06986853899563528,1.0708697062929957,-1.3865454254150364,46.01229362886721,1.3730847879734753,0.5703691226443159,1,-0.3000011444091797,-0.26000118255615234,-0.1425008773803711,2.4599990844726562,-2.030000686645508,3,-0.02286287140328047,-1.1891879352740131,19.51000022888184,-1.6896601619278342,20.76000022888184,-1.0333276113092749,20.520000457763672,-0.02286287140328047
5758,2009-01-09,19.520000457763672,20.299999237060547,19.40999984741211,20.170000076293945,49815300.0,-0.029821091274496614,-1.045973634767205,-1.326525289799223,52.23578386182118,49.36267883821804,0.13783798737068054,-0.01448272228403269,0.883077199236368,4.091471005760866,18.081129250082647,0.8899993896484375,-0.16034145659333277,-0.04499979019164968,-1.0863048443976382,0.9963052640143388,-0.5656523172946457,0.47565273691134635,-0.7412141522216764,6.918276716673584,-36.659767486146826,0.5206525271029951,1,0.2999992370605469,0.3399991989135742,0.45749950408935547,3.059999465942383,-1.3999996185302734,4,-0.004098356651126012,1.0317467045310167,20.1200008392334,-1.1891879352740131,19.51000022888184,-1.6896601619278342,20.76000022888184,-0.004098356651126012
5759,2009-01-12,19.46999931335449,19.790000915527344,19.299999237060547,19.709999084472656,52163500.0,-0.002561533977285091,1.449987363923764,0.3692306337976562,53.653425140821085,52.28271949486978,0.26947863515037795,0.039098060770868415,0.8385165141761526,4.058175069844584,17.730865898326314,0.4900016784667969,-0.10921329884784114,-0.09600086212158487,-1.1368792689457798,0.9448775447026101,-0.6164400655336806,0.42443834129051083,-0.6467887339233336,9.99999999999979,-35.31343654315812,0.5204392034120973,1,0.5300006866455114,0.39000034332275746,0.5075006484985387,3.110000610351566,-1.5599994659423793,0,-0.03441192089998624,-1.045973634767205,19.520000457763672,1.0317467045310167,20.1200008392334,-1.1891879352740131,19.51000022888184,-0.03441192089998624
5760,2009-01-13,19.81999969482422,19.989999771118164,19.520000457763672,19.520000457763672,65843500.0,0.01797639413524088,-2.1333367241839705,-1.2499980131765942,56.299199590295956,54.53818573925372,0.06067941775202357,-0.2895170601588575,0.4079997360335277,3.62654618975251,16.92182414438035,0.5200004577636754,-0.07719235728768936,0.23099956512451314,-0.8110411757325267,1.273040305981553,-0.29002080530400676,0.752019935553033,-0.9532533269816881,52.00004577636719,3.6415097299086625,0.5210203704285202,1,0.3150005340576172,0.039999961853027344,0.2775001525878906,2.760000228881836,-1.8199996948242188,1,-0.03077702420504369,1.449987363923764,19.46999931335449,-1.045973634767205,19.520000457763672,1.0317467045310167,20.1200008392334,-0.03077702420504369
5761,2009-01-14,19.09000015258789,19.68000030517578,19.01000022888184,19.530000686645508,80257500.0,-0.036831460821210804,-1.2333321677321467,-1.4666721767989521,48.33624891312954,55.76944596854152,0.839801170335182,0.4684373877045189,1.0570115011917451,4.271600009105644,16.236044062021378,0.8099994659423793,-0.005079433423031077,-0.5014999389648445,-1.5382213039001584,0.5352214259704695,-1.0198606214324997,0.01686074350281075,-0.18058871210221028,6.201549241421471,-42.20273975385605,0.518360682467657,1,0.9149999618530273,0.8549995422363281,1.107499599456787,3.489999771118164,-1.880001068115238,2,0.008905189886596387,-2.1333367241839705,19.81999969482422,1.449987363923764,19.46999931335449,-1.045973634767205,19.520000457763672,0.008905189886596387
5762,2009-01-15,19.239999771118164,19.299999237060547,18.520000457763672,19.06999969482422,96169800.0,0.00785749697911542,4.379320323855751,-0.3863633408037731,50.60869259464921,54.70539273523288,0.7358281383660845,0.26342345197527806,0.8167482951006413,4.026126206679894,16.364930494253816,0.779998779296875,0.17288241428314421,-0.3080002784728997,-1.3259572375150306,0.7099566805692312,-0.8169787579939651,0.20097820104816577,1.760000228881836,40.44942736639978,-10.491269735251407,0.5089784795210662,1,0.5200004577636719,0.6450004577636719,0.9800000190734863,3.3400001525878906,-2.0699996948242188,3,-0.007796238062094063,-1.2333321677321467,19.09000015258789,-2.1333367241839705,19.81999969482422,1.449987363923764,19.46999931335449,-0.007796238062094063
5763,2009-01-16,19.709999084472656,19.90999984741211,19.149999618530273,19.6299991607666,79634100.0,0.024428239030440446,2.1666580571328664,0.470587575312188,54.692554337040725,53.76876940262348,0.18845047507805646,-0.2135887926619553,0.23074928434872888,3.465290551379713,16.23517166686164,0.7600002288818359,0.2945951866179968,0.15949907302856303,-0.8598606327208458,1.1788587787779718,-0.3501807798461414,0.6691789259032674,1.2404009246826178,80.95232534452312,25.792677579356422,0.5096798528747049,1,0.05000114440917969,0.05000114440917969,0.5100007057189941,2.8700008392333984,-2.7500000000000036,4,-0.08219173044817563,4.379320323855751,19.239999771118164,-1.2333321677321467,19.09000015258789,-2.1333367241839705,19.81999969482422,-0.08219173044817563
5764,2009-01-20,18.479999542236328,19.6200008392334,18.3700008392334,19.459999084472656,89873000.0,-0.06240485029780185,-1.083338631537454,-12.250005960470162,46.68508680278389,51.19870672662093,1.2277560012232627,1.0032666028258816,1.3748097747583827,4.602606354108666,15.989587127407345,1.3399982452392578,0.37920819237450587,-1.0295004844665527,-2.1520256582771466,0.09302468934404118,-1.5907630713718497,-0.4682378975612558,2.421792475891113,6.790047872127496,-48.887944097963064,0.5612625869052973,1,0.8550004959106445,1.205000877380371,1.7400002479553223,4.100000381469727,-2.059999465942383,1,-0.019480449779240905,2.1666580571328664,19.709999084472656,4.379320323855751,19.239999771118164,-1.2333321677321467,19.09000015258789,-0.019480449779240905
5765,2009-01-21,19.3799991607666,19.450000762939453,18.459999084472656,18.8700008392334,68340900.0,0.04870127926536516,2.0461518598072703,-0.5204066936290633,50.25772556056016,51.96480610984531,0.124510821667144,0.1304314122212773,0.4362428314339226,3.609585049025007,15.730730894279601,0.9900016784667969,0.28948242314576333,-0.14250078201293803,-1.2519794683774919,0.9669779043516158,-0.6972401251952149,0.4122385611693389,1.4205212102050773,65.58434883199592,11.872881997508955,0.5547393431822765,1,-0.044999122619628906,0.30500125885009766,0.7600007057189941,3.1050004959106445,-3.229999542236328,2,-0.07585136104290446,-1.083338631537454,18.479999542236328,2.1666580571328664,19.709999084472656,4.379320323855751,19.239999771118164,-0.07585136104290446
5766,2009-01-22,17.110000610351562,18.18000030517578,17.069999694824222,18.049999237060547,222436600.0,-0.1171309932257627,-1.176470808229279,-1.8431406281555505,38.267873617100015,50.11517671313353,2.255452561246937,2.358311226656216,2.620513762744565,5.766350073952374,15.657136885922176,2.3099994659423793,0.09967870864635842,-2.3089993476867683,-3.853809411228209,-0.7641892841453277,-3.0814043794574886,-1.536594315916048,3.5932989793505854,1.4084828654283785,-47.3275717332592,0.7724050317707196,1,1.5749988555908203,1.9249992370605469,2.714999198913574,5.374999046325684,-1.3200006484985352,3,0.05201632717125615,2.0461518598072703,19.3799991607666,-1.083338631537454,18.479999542236328,2.1666580571328664,19.709999084472656,0.05201632717125615
5767,2009-01-23,17.200000762939453,17.489999771118164,16.75,16.969999313354492,117020600.0,0.00526009055390908,-1.2089542891141647,-0.2446827506442384,32.85871057788913,47.96216857047441,1.9083778556116435,2.2182223005213366,2.450511891707219,5.57286881383699,15.952541380650176,0.7399997711181641,-0.16289986320747118,-2.114999198913573,-3.9516951898747195,-0.27830320795242613,-3.033347194394146,-1.1966512034329995,3.2853008330700177,14.240531160404407,-27.33618807821268,0.9183479954805742,1,1.169999122619629,1.6749992370605469,2.597498893737793,5.284998893737793,-1.3200006484985352,4,0.0005812977377734896,-1.176470808229279,17.110000610351562,2.0461518598072703,19.3799991607666,-1.083338631537454,18.479999542236328,0.0005812977377734896
5768,2009-01-26,17.6299991607666,17.809999465942386,17.229999542236328,17.290000915527347,92476500.0,0.024999905741496242,-1.5217333615288764,1.4782439234743225,34.57843001748371,45.84272466788136,1.321006813720615,1.7570186210611496,1.9470826751716004,5.043872934331429,16.12125800553655,0.6099987030029332,-0.19402241128081243,-1.6080007553100586,-3.5933958700161313,0.37739435939601407,-2.600698312663095,-0.6153031979570223,2.556478307562113,30.661982698292757,-4.275053642709683,0.9926975573530366,1,0.7400007247924805,1.2450008392333984,2.1675004959106445,4.8550004959106445,-1.5099983215331996,0,-0.026091838137821788,-1.2089542891141647,17.200000762939453,-1.176470808229279,17.110000610351562,2.0461518598072703,19.3799991607666,-0.026091838137821788
5769,2009-01-27,17.65999984741211,17.969999313354492,17.430000305175778,17.780000686645508,61695000.0,0.0017016839519918836,1.16000427247725,-0.35294546637720065,33.07859673247782,43.26265768367935,1.125629110768248,1.6983161868146013,1.8714999741871026,4.917237618476598,16.220176846422557,0.5399990081787145,-0.34769488620460365,-1.5045001029968255,-3.6118254480286254,0.6028252420349745,-2.558162775512727,-0.45083743048092373,2.2515594234503062,33.70368852864342,5.2524396753838545,1.0536626725159,1,0.6700000762939453,1.2150001525878906,1.9800000190734863,4.085000038146973,-2.3899993896484375,1,-0.03963764263803404,-1.5217333615288764,17.6299991607666,-1.2089542891141647,17.200000762939453,-1.176470808229279,17.110000610351562,-0.03963764263803404
5770,2009-01-28,18.040000915527344,18.309999465942386,17.760000228881836,17.799999237060547,64145500.0,0.02151761446197975,-2.4374985098824817,-2.0,41.13389934121687,42.462396620133504,0.5214145394110545,1.3131848892909552,1.418766685312356,4.450612474598749,15.820090151199897,0.649999618530277,-0.4460611857530665,-1.0784991264343269,-3.243982087776544,1.0869838349078904,-2.1612406071054338,0.004242354236779988,1.618633613666077,82.69239468925471,50.23260395093827,1.0827414806711078,1,0.28999900817871094,0.8349990844726562,1.6574993133544922,3.5749988555908203,-2.7600011825561506,2,-0.089800485422317,1.16000427247725,17.65999984741211,-1.5217333615288764,17.6299991607666,-1.2089542891141647,17.200000762939453,-0.089800485422317
5771,2009-01-29,17.59000015258789,17.959999084472656,17.559999465942386,17.780000686645508,49192800.0,-0.024944608653103217,-2.199972534389296,-0.7916633553206708,34.44033857435882,40.66591284010124,0.8227892558156391,1.7131942056100158,1.8276697418011025,4.821670020853681,15.795528718201748,0.4800014495849574,-0.5711851159345649,-1.4409998893737779,-3.7078492112374057,0.82584943248985,-2.5744245503055936,-0.30757522844196217,1.8359436142700574,53.84618206137984,22.146426043616067,1.1334246609318144,1,0.7399997711181641,1.2849998474121094,2.1075000762939453,4.024999618530273,-2.440000534057617,3,-0.08186472550119683,-2.4374985098824817,18.040000915527344,1.16000427247725,17.65999984741211,-1.5217333615288764,17.6299991607666,-0.08186472550119683
5772,2009-01-30,17.100000381469727,17.790000915527344,17.100000381469727,17.739999771118164,62370900.0,-0.027856723528571048,-1.1562537252938512,3.3684083722330973,34.91271500187051,38.46815291397121,1.0921590390885036,2.1280022842128545,2.29388667487364,5.221571224004226,16.121765342898037,0.6900005340576172,-0.7688133466547455,-1.8139996528625488,-4.228694840283854,0.6006955345587563,-3.021347246573203,-0.6066520591518945,2.1118678840395866,0.0,-33.3954714322141,1.2073475937106533,1,1.0850000381469727,1.7749996185302734,2.5249996185302734,4.5149993896484375,-0.6200008392333984,4,-0.07660820996450213,-2.199972534389296,17.59000015258789,-2.4374985098824817,18.040000915527344,1.16000427247725,17.65999984741211,-0.07660820996450213
5773,2009-02-02,17.829999923706055,18.1299991607666,17.0,17.030000686645508,88871700.0,0.04269003075739031,-1.6279031599865155,-1.25,40.5747128452741,37.78922247424789,0.07536200250409308,1.2660151327468867,1.5384251892283771,4.405122677352551,17.134624740244455,1.1299991607666016,-0.8579019344491883,-0.9590001106262207,-3.3233661247650588,1.4053659035126174,-2.1411831176956397,0.22318289644319833,1.1849188805625133,63.35879863194982,25.88845178212302,1.1821830070694197,2,0.2700004577636719,1.0450000762939453,1.577500343322754,3.7849998474121094,-0.7199993133544922,0,-0.10936622645031502,-1.1562537252938512,17.100000381469727,-2.199972534389296,17.59000015258789,-2.4374985098824817,18.040000915527344,-0.10936622645031502
5774,2009-02-03,18.5,18.61000061035156,17.600000381469727,17.850000381469727,86865100.0,0.0375771216579277,1.3218373668968013,0.8125002980235081,42.682925797766835,36.947578056159756,-0.661015494687831,0.4605341817471853,0.8931000914358904,3.6462631340324627,18.281983244092753,1.0100002288818324,-0.9685947163335555,-0.1880000114440925,-2.4092711052728504,2.0332710823846654,-1.2986355583584732,0.9226355354702882,0.33372529992708166,93.1676665434593,55.158507933185525,1.1106355469143798,2,-0.8199996948242188,0.375,0.9075002670288086,3.114999771118164,-1.489999771118164,1,-0.12864860328468097,-1.6279031599865155,17.829999923706055,-1.1562537252938512,17.100000381469727,-2.199972534389296,17.59000015258789,-0.12864860328468097
5775,2009-02-04,18.6299991607666,19.0,18.5,18.540000915527344,75618000.0,0.007026981663059484,-4.882350301248752,0.13845892008791416,47.26840144858889,37.94763670410296,-1.0153668952389445,0.1715755783659496,0.8142960827947476,3.412887898398921,19.506359654932893,0.5,-1.1572264544901785,0.048499202728272905,-1.9472884145683942,2.04428682002494,-0.9493946059200589,1.0463930113766047,-1.8799991607666016,81.49995803833008,37.836995213241536,0.9978938086483334,2,-0.7549991607666016,0.24500083923339844,0.8250007629394531,2.9850006103515625,-1.9799995422363281,2,-0.18035420581654338,1.3218373668968013,18.5,-1.6279031599865155,17.829999923706055,-1.1562537252938512,17.100000381469727,-0.18035420581654338
5776,2009-02-05,19.040000915527344,19.13999938964844,18.25,18.51000022888184,75195200.0,0.022007609942579887,1.4383623921887148,5.889011338349012,48.84793264684884,39.72421693398738,-1.2547587757766578,-0.29032800016765137,0.39199775144042803,2.89637390203805,19.98490912218774,0.889999389648441,-1.1883055053810523,0.4820009231567397,-1.478509988812732,2.4425118351262114,-0.49825453282799614,1.4622563791414755,-2.245000915527342,95.32717277374901,49.140315813548995,0.9802554559847366,2,-0.970001220703125,-0.16500091552734375,0.35249900817871094,2.2649993896484375,-2.7900009155273438,3,-0.19747904421001505,-4.882350301248752,18.6299991607666,1.3218373668968013,18.5,-1.6279031599865155,17.829999923706055,-0.19747904421001505
5777,2009-02-06,19.65999984741211,19.93000030517578,19.059999465942386,19.15999984741211,86746000.0,0.03256296754582344,-1.4857139743107817,0.9433950041925692,49.71687854873849,41.40626677079346,-1.6641088240791326,-0.9977090972390386,-0.26590715174100055,2.1851603960332397,20.181711807591267,0.8899993896484375,-1.3108883868934953,1.124999904632567,-0.7679838948953304,3.0179837041604642,0.1785080048686183,2.0714918043965156,-2.7711998718261697,90.78496827161683,46.97174704134309,0.9464918997639488,2,-1.1949996948242188,-0.7849998474121094,-0.18000030517578125,1.6450004577636719,-2.760000228881836,4,-0.2293998099636556,1.4383623921887148,19.040000915527344,-4.882350301248752,18.6299991607666,1.3218373668968013,18.5,-0.2293998099636556
5778,2009-02-09,19.440000534057614,19.770000457763672,19.26000022888184,19.63999938964844,52196400.0,-0.011190199138452983,1.2173875185032996,-0.39999771118165484,56.1381154951144,43.968435522197524,-1.2967247273359916,-0.8263793779136144,-0.06458519057415302,2.32499255384246,20.26411203167638,0.5100002288818324,-1.1193006110370227,0.9090005874633746,-0.9755388071262807,2.79353998205303,-0.03326910983145126,1.8512702847582005,-2.368728538696285,78.9699662161884,29.214731116879705,0.942269697294827,2,-0.975000381469723,-0.5650005340576136,0.15499925613403676,1.8649997711181676,-2.480001449584961,0,-0.15226342132221427,-1.4857139743107817,19.65999984741211,1.4383623921887148,19.040000915527344,-4.882350301248752,18.6299991607666,-0.15226342132221427
5779,2009-02-10,18.799999237060547,19.799999237060547,18.700000762939453,19.25,83953200.0,-0.032921876513111514,-2.384622607736233,2.2500166893959546,46.16402139762747,44.52733797290981,-0.5341838033673554,-0.2520702174348415,0.5327978361563552,2.9029645985814945,20.442145794195394,1.0999984741210938,-0.8834463344587,0.30249929428100586,-1.5349914013628982,2.13998998992491,-0.616246053540948,1.2212446421029597,-1.5572035431103508,32.7380438780932,-14.394664149336258,0.9187453478219525,2,-0.33499908447265625,0.07500076293945312,0.8900003433227539,2.455000877380371,-1.6599998474121094,1,-0.0898935476219318,1.2173875185032996,19.440000534057614,-1.4857139743107817,19.65999984741211,1.4383623921887148,19.040000915527344,-0.0898935476219318
5780,2009-02-11,19.209999084472656,19.489999771118164,18.920000076293945,18.940000534057614,58599000.0,0.02180850340695084,-2.677423721305121,-0.5999957614546767,68.42103678103841,48.302971106985325,-0.8501705777055086,-0.748488333653313,0.09276950956983399,2.4216725536566237,20.876420923915706,0.6900005340576172,-0.6687615623493777,0.7429991722106948,-1.02083705746292,2.5068354018843095,-0.1389189426261126,1.6249172870475022,-1.8059711138489263,57.14279226706509,4.051694115805276,0.8819181148368069,2,-0.7449989318847656,-0.33499908447265625,0.5475006103515625,2.0450010299682617,-2.14999961853027,2,-0.11452363146487954,-2.384622607736233,18.799999237060547,1.2173875185032996,19.440000534057614,-1.4857139743107817,19.65999984741211,-0.11452363146487954
5781,2009-02-12,19.26000022888184,19.31999969482422,18.540000915527344,18.96999931335449,75323200.0,0.0026028707335856716,2.8048735101740805,1.0740832314898008,68.19786949897744,52.001321606663865,-0.7133907846114447,-0.8275282911303457,0.06460479261902208,2.3015429144435586,20.98327918494494,0.779998779296875,-0.42642159028427074,0.7845003128051786,-0.9935581709695072,2.5625587965798644,-0.10452892908216427,1.6735295546925215,-1.7044139181849864,51.798534496953984,-5.950498494060291,0.8890292418873434,2,-0.7950000762939489,-0.735000610351566,0.5799994468688929,1.4749994277954066,-0.9300003051757884,3,-0.13551404877128048,-2.677423721305121,19.209999084472656,-2.384622607736233,18.799999237060547,1.2173875185032996,19.440000534057614,-0.13551404877128048
5782,2009-02-13,19.09000015258789,19.46999931335449,19.040000915527344,19.270000457763672,47416000.0,-0.008826587449309642,-2.0714305177111463,-0.6206887479939865,63.518519107205975,54.550633413545185,-0.2586202665698245,-0.7055140698107962,0.23750765504340876,2.3958818834144147,20.60571566267118,0.4299983978271449,-0.30464892646859454,0.6220002174377441,-1.1437030051500763,2.3877034400255646,-0.26085139385616785,1.5048518287316561,-1.391949002222301,43.6507912479829,-16.80064946485181,0.8828516112939103,2,-0.3249998092651367,-0.5650005340576172,0.7499995231628418,1.6449995040893555,-1.1599998474121094,4,-0.1487689958034334,2.8048735101740805,19.26000022888184,-2.677423721305121,19.209999084472656,-2.384622607736233,18.799999237060547,-0.1487689958034334
5783,2009-02-17,18.09000015258789,18.5,17.889999389648438,18.489999771118164,75853300.0,-0.05238344641209636,1.9047642835409466,2.2222163353537066,53.37519717245418,55.73866356628823,0.8740555798779006,0.17591615982176734,1.2056388604222512,3.312998997803092,21.321484550753624,1.2000007629394531,-0.09616082074862575,-0.29699983596801616,-1.9689488723012758,1.3749492003652435,-1.132974354134646,0.5389746821986137,-0.25803205293368947,10.471244969492407,-51.15921096627798,0.8359745181666298,2,0.8199996948242188,0.4349994659423828,1.7499995231628418,2.6449995040893555,-0.21000099182128906,1,-0.06578222907794617,-2.0714305177111463,19.09000015258789,2.8048735101740805,19.26000022888184,-2.677423721305121,19.209999084472656,-0.06578222907794617
5784,2009-02-18,18.1200008392334,18.450000762939453,18.0,18.21999931335449,54946900.0,0.0016584127359011713,-1.6470621234390603,0.249996423717894,50.66445093252519,56.11600239783671,0.8766751653265885,0.12391564663464294,1.167961751660819,3.1949776524997837,21.416037456581112,0.4500007629394531,0.15986494549147778,-0.2489992141723647,-1.924480240523689,1.4264818121789595,-1.0867397273480286,0.5887412990032992,-0.23000144958496094,14.375087171772199,-42.74915971247069,0.8377405131756628,2,0.7899990081787109,0.2499990463256836,1.719998836517334,2.6149988174438477,0.7099990844726527,2,-0.06401775392024878,1.9047642835409466,18.09000015258789,-2.0714305177111463,19.09000015258789,2.8048735101740805,19.26000022888184,-0.06401775392024878
5785,2009-02-19,17.90999984741211,18.3799991607666,17.809999465942386,18.299999237060547,49195600.0,-0.011589458173014822,1.072729038209435,3.900053406576777,52.768162207718746,56.551583460155584,1.0882442307039355,0.2299299657649776,1.3431869928848386,3.300632453956922,21.56996946037093,0.5699996948242152,0.32350796848319874,-0.38550024032592844,-2.0021824358215916,1.2311819551697347,-1.19384133807376,0.42284085742190314,2.020000457763672,6.024119919385599,-49.386757690549835,0.8083410977478322,2,0.9600000381469727,0.46000003814697266,2.0199999809265137,2.8249998092651367,0.2199993133544922,3,-0.0429927674106001,-1.6470621234390603,18.1200008392334,1.9047642835409466,18.09000015258789,-2.0714305177111463,19.09000015258789,-0.0429927674106001
5786,2009-02-20,18.0,18.190000534057614,17.65999984741211,17.770000457763672,69413800.0,0.005025134190656866,-1.3555546136565773,-0.5897433389412732,58.36430409643662,57.51240852101093,0.9333584301896565,0.22137506306929566,1.18198868831589,3.0931360827138334,20.77293742095999,0.5300006866455043,0.4273436447122272,-0.34000005722045756,-1.8657231900778015,1.1857230756368864,-1.1028616236491295,0.4228615092082144,1.8876002883911127,18.784544359568027,-41.83290173232943,0.7628615664286718,2,0.7299995422363281,0.3400001525878906,1.997499942779541,2.734999656677246,-0.5200004577636719,4,-0.05222225189208962,1.072729038209435,17.90999984741211,-1.6470621234390603,18.1200008392334,1.9047642835409466,18.09000015258789,-0.05222225189208962
5787,2009-02-23,17.209999084472653,18.149999618530273,17.15999984741211,18.020000457763672,70803400.0,-0.04388893975151931,-1.175824037627174,-3.5217521105269425,44.30146743011972,56.197225402678185,1.4966698793665856,1.0668620035278558,1.9033611632741234,3.7980155936845996,19.87291694731671,0.9899997711181641,0.4509207115164635,-1.1305008888244679,-2.654657009455729,0.3936552318067932,-1.8925789491400984,-0.36842282850883734,2.5884971862793016,3.731285922914391,-54.203813319846894,0.7620780603156309,2,1.2700004577636754,1.130001068115238,2.7650008201599157,3.480000495910648,1.1600017547607457,0,0.06507849499212903,-1.3555546136565773,18.0,1.072729038209435,17.90999984741211,-1.6470621234390603,18.1200008392334,0.06507849499212903
5788,2009-02-24,17.170000076293945,17.350000381469727,16.360000610351562,17.030000686645508,122674500.0,-0.002324172591897211,2.9599990844726562,-0.17283845961843597,36.17464639723503,55.08729484707903,1.3195740900589072,1.1284903478803585,1.8725295825475357,3.7249716209879864,19.52901268515155,0.9899997711181641,0.4227337667874842,-1.1474999427795396,-2.729582186743677,0.43458230118459795,-1.9385410647616084,-0.3564588207974708,2.470186409057618,38.7559524787317,-14.114294154214186,0.7910411219820692,2,0.755000114440918,0.9750003814697266,2.6525001525878906,3.4099998474121094,2.139999389648441,1,0.044263262988049945,-1.175824037627174,17.209999084472653,-1.3555546136565773,18.0,1.072729038209435,17.90999984741211,0.044263262988049945
5789,2009-02-25,16.959999084472653,17.239999771118164,16.459999084472653,17.010000228881836,105894600.0,-0.012230692538623411,2.058824849375638,-0.35715258855588367,32.92435244801506,51.143218810076434,1.3869786293143598,1.3527145354873191,2.0451953658417032,3.8229139688109086,19.369945086250713,0.7800006866455114,0.32285643437374745,-1.3225008964538603,-2.9942587065994353,0.34925691369171474,-2.158379801526646,-0.48662199138107454,2.41777253087891,29.702916073767057,-18.738445107488758,0.8358789050727868,2,0.9550008773803746,1.1850013732910192,2.8000011444091832,3.620000839233402,2.330001831054691,2,0.05424529044557769,2.9599990844726562,17.170000076293945,-1.175824037627174,17.209999084472653,-1.3555546136565773,18.0,0.05424529044557769
5790,2009-02-26,16.420000076293945,17.079999923706055,16.420000076293945,17.049999237060547,83219500.0,-0.03183956588022996,-1.0952404019364155,12.599694831202614,23.904386405853984,46.22172068861827,1.6646527137900264,1.86051382113693,2.5437159765353456,4.250249060512864,19.640523914594677,0.6599998474121094,0.146968354591408,-1.7814998626708984,-3.648332660249608,0.08533293490781091,-2.714916261460253,-0.8480834638815438,2.716349858657619,3.278659477803366,-37.61132998689585,0.9334163987893556,2,1.494999885559082,1.7250003814697266,3.0900001525878906,4.159999847412109,2.3299999237060547,3,0.1467722190142675,2.058824849375638,16.959999084472653,2.9599990844726562,17.170000076293945,-1.175824037627174,17.209999084472653,0.1467722190142675
5791,2009-02-27,16.149999618530273,16.520000457763672,16.100000381469727,16.290000915527347,93428000.0,-0.016443389555976906,-2.5000039736467747,0.2222245769767632,12.419729075034766,40.54407735171036,1.6171690035578479,2.1261083227747832,2.77856153811576,4.403754080439914,19.84828338856615,0.4200000762939453,0.09274964556161791,-1.9795002937316895,-4.046030505216308,0.08702991775292901,-3.0127653994739987,-0.9462351879893802,2.7642423704532924,2.4389880813926443,-30.811967490527643,1.0332651057423088,2,1.1500005722045898,1.8650007247924805,3.3600006103515625,4.270000457763672,2.610000610351566,4,0.12260059374642363,-1.0952404019364155,16.420000076293945,2.058824849375638,16.959999084472653,2.9599990844726562,17.170000076293945,0.12260059374642363
5792,2009-03-02,15.789999961853027,16.25,15.720000267028807,15.960000038146973,80602100.0,-0.022291000939974492,-2.419359006700315,1.2142750098772188,12.058239510831001,35.95330427819667,1.6313947364134407,2.5117107038188777,3.0640036876042522,4.6664959114078925,19.80900533820519,0.5299997329711932,-0.18465706266810855,-2.2739999294281006,-4.550316643829067,0.002316784972865804,-3.412158286628582,-1.1358415722276192,2.8428178663791535,4.2944595036565385,-22.21608156939149,1.1381583572004832,3,1.2950005531311035,2.0350003242492676,3.0699996948242188,3.7849998474121094,2.970000267028812,0,0.10702973935821158,-2.5000039736467747,16.149999618530273,-1.0952404019364155,16.420000076293945,2.058824849375638,16.959999084472653,0.10702973935821158
5793,2009-03-03,15.880000114440918,16.239999771118164,15.640000343322756,16.030000686645508,80476600.0,0.005699819683680829,1.105265799657674,0.8823559110951542,15.727734687102199,32.07144691759412,1.3353666540072133,2.3907036310998606,2.913461712267541,4.505598713678211,20.230360004523103,0.5999994277954084,-0.4872335233655498,-2.0864997863769545,-4.563240367435558,0.39024079468164885,-3.324870076906258,-0.8481294958476511,2.4032796064468585,14.999991059299992,-10.279864455757492,1.2383702905293021,3,1.1299996376037598,1.9050002098083496,2.742499828338623,3.479999542236328,3.3100004196166957,1,0.15680105206851547,-2.419359006700315,15.789999961853027,-2.5000039736467747,16.149999618530273,-1.0952404019364155,16.420000076293945,0.15680105206851547
5794,2009-03-04,16.120000839233402,16.399999618530273,15.890000343322756,16.120000839233402,69285100.0,0.015113395658872264,-1.217383372102159,-0.0,12.22499696876443,27.56665077993253,0.8737111555093549,2.069354014824693,2.626065424153957,4.198889537200628,21.171142636164934,0.5199995040893555,-0.7606954500429275,-1.7274991035461404,-4.322205259962534,0.8672070528702527,-3.024852181754337,-0.4301460253379439,1.7932197687952716,33.333377484935085,11.58479287614017,1.2973530782081963,3,0.7949995994567836,1.6649994850158656,2.502499103546139,3.239998817443844,3.5499992370605433,2,0.1978907233642977,1.105265799657674,15.880000114440918,-2.419359006700315,15.789999961853027,-2.5000039736467747,16.149999618530273,0.1978907233642977
5795,2009-03-05,15.270000457763672,15.880000114440918,15.270000457763672,15.859999656677244,89708500.0,-0.05272954945516939,-1.0677982539654316,-100.0,9.202483062053204,22.104226220556598,1.4637774904298162,2.7981897579472275,3.4236187439091204,4.98789821028614,22.76748208098436,0.8500003814697301,-0.937903315968601,-2.4094995498657212,-5.217236761518997,0.3982376617875527,-3.813368155692359,-1.0056309440390834,2.3249693132061715,0.0,-17.20607665409926,1.4038686058266372,3,1.4399995803833008,2.3299999237060547,3.3324995040893555,3.7749996185302734,4.319999694824219,3,0.2632613187460513,-1.217383372102159,16.120000839233402,1.105265799657674,15.880000114440918,-2.419359006700315,15.789999961853027,0.2632613187460513
5796,2009-03-06,15.279999732971193,15.619999885559082,14.869999885559082,15.350000381469727,92821400.0,0.0006548313626564273,1.4590177774373037,0.11864532804016163,9.725174589854817,18.26241590497161,1.1481064560634646,2.6267313913523314,3.3582729965914897,4.929119878918106,24.30772735460156,0.75,-1.114172795039888,-2.2115002155303944,-5.136738940440468,0.7137385093796809,-3.674119577985431,-0.7488808530753577,1.942974947885661,26.79738032476056,12.401993610336145,1.4626193624550374,3,0.8300004005432111,2.1200003623962385,3.322500228881834,3.765000343322752,4.070000648498533,4,0.22709426228203644,-1.0677982539654316,15.270000457763672,-1.217383372102159,16.120000839233402,1.105265799657674,15.880000114440918,0.22709426228203644
5797,2009-03-09,15.149999618530273,15.739999771118164,15.100000381469727,15.199999809265135,66479100.0,-0.008507861041411213,-7.533401150777252,0.714281821773538,11.917116367461944,15.567134790552377,1.067415965617375,2.531311187004423,3.427051097467295,4.945221183373064,26.736456372959296,0.6399993896484375,-1.31240623354239,-2.1160003185272203,-5.032706444481242,0.8007058074268016,-3.574353381504231,-0.6576472555502093,1.6494395991729824,18.300639335893504,3.268057968841914,1.4583530629770112,3,0.9050002098083496,2.250000476837158,3.452500343322754,3.895000457763672,3.6800003051757777,0,0.23828387466994383,1.4590177774373037,15.279999732971193,-1.0677982539654316,15.270000457763672,-1.217383372102159,16.120000839233402,0.23828387466994383
5798,2009-03-10,16.479999542236328,16.620000839233402,15.25,15.369999885559082,95184200.0,0.08778877605246294,-1.0296317332084426,-22.19990844761566,34.108519968196106,15.698708959461381,-0.4143241732568761,1.0205072355400198,2.05356780121161,3.5302540132601337,28.78782375193707,1.4700012207031286,-1.5412593570389532,-0.638000345230104,-3.385727336989966,2.109726646529758,-2.011863841110035,0.735863150649827,-1.609999656677246,91.99993024557354,73.70817410484719,1.373863495879931,3,-0.5049996376037598,0.9200005531311035,2.0500006675720215,2.565000534057617,3.2800006866455114,1,0.13834956007141463,-7.533401150777252,15.149999618530273,1.4590177774373037,15.279999732971193,-1.0677982539654316,15.270000457763672,0.13834956007141463
5799,2009-03-11,17.110000610351562,17.200000762939453,16.430000305175778,16.629999160766598,84522200.0,0.03822822121448577,1.3333285168091984,0.43243387211653367,42.831550407311106,17.801727181845504,-1.140774517059306,0.27131442771820247,1.3877970414143128,2.841079222635578,30.11437063627235,0.7700004577636754,-1.6154053730834868,0.07650065422058105,-2.5549149987733664,2.7079163072145285,-1.2392071722763944,1.3922084807175548,-2.2050007057189944,96.13733396147566,73.1421859847737,1.3157078264969742,3,-1.075000286102295,0.28999948501586914,1.3774995803833008,1.8899993896484375,2.0900001525878906,2,0.12156632668076295,-1.0296317332084426,16.479999542236328,-7.533401150777252,15.149999618530273,1.4590177774373037,15.279999732971193,0.12156632668076295
5800,2009-03-12,17.010000228881836,17.040000915527347,16.479999542236328,17.010000228881836,93694100.0,-0.005844557446083698,17.666285205668963,0.0,41.14490692039741,20.99341360910802,-1.0597224745394342,0.20874829306580978,1.4556086735230735,2.856293892429015,31.5126057625934,0.6300010681152344,-1.6519473562951958,0.08650021553039622,-2.3375919593143166,2.510592390375111,-1.125545871891962,1.2985463029527526,-2.013200289916993,91.8454737119569,65.49557845540662,1.212046087422357,3,-0.9749999046325684,0.3899998664855957,1.2674999237060547,1.989999771118164,1.600000381469723,3,0.15637858974837693,1.3333285168091984,17.110000610351562,-1.0296317332084426,16.479999542236328,-7.533401150777252,15.149999618530273,0.15637858974837693
5801,2009-03-13,16.649999618530273,17.049999237060547,16.180000305175778,16.979999542236328,82965800.0,-0.021164056761169614,2.7021285230201233,-100.0,44.57365043116788,24.606237044701007,-0.6943572366359891,0.3828156894193384,1.7663231892346936,3.132706106149165,32.71764332045811,0.8699989318847692,-1.6661967953680694,-0.14300036430358887,-2.304238931820052,2.0182382032128743,-1.2236196480618204,0.9376189194546427,-1.5650716466064463,73.80947407141657,42.75615977882926,1.0806192837582316,3,-0.6149992942810059,0.7500004768371582,1.7250003814697266,2.3500003814697266,2.319999694824215,4,0.17657661269767266,17.666285205668963,17.010000228881836,1.3333285168091984,17.110000610351562,-1.0296317332084426,16.479999542236328,0.17657661269767266
5802,2009-03-16,16.25,16.959999084472653,16.239999771118164,16.819999694824222,67028900.0,-0.024024001663345507,-1.4406750072737733,1.7272722018322217,41.66666954611689,27.488340917924862,-0.24836257832278363,0.589357104312036,2.1081487056979,3.433328712213907,34.176309469898804,0.7199993133544886,-1.5931142190625316,-0.40099997520446706,-2.2817826706377105,1.4797827202287763,-1.3413913229210905,0.5393913725121546,-1.0804691164355482,51.2820312179052,20.327172775842605,0.9403913477166217,3,-0.21499967575073242,1.1500000953674316,2.2224998474121094,2.75,2.530000686645508,0,0.19076925424429092,2.7021285230201233,16.649999618530273,17.666285205668963,17.010000228881836,1.3333285168091984,17.110000610351562,0.19076925424429092
5803,2009-03-17,16.899999618530273,16.899999618530273,16.260000228881836,16.319999694824222,62481000.0,0.03999997652493992,1.2068947373613472,-1.017544270589325,49.49664885941534,31.62963557244163,-0.8252425821034848,-0.16270756470238723,1.3776368833923023,2.7084382037851427,34.70321316321603,0.6499996185302734,-1.4247715329997952,0.30849967002868794,-1.4520538373516843,2.069053177409062,-0.5717770836614982,1.188776423718874,-1.6492499397908222,70.5881362968283,37.8442475222208,0.8802767536901869,3,-0.8649992942810059,0.434999942779541,1.7700004577636719,2.1000003814697266,2.020000457763672,1,0.11420120406746026,-1.4406750072737733,16.25,2.7021285230201233,16.649999618530273,17.666285205668963,17.010000228881836,0.11420120406746026
5804,2009-03-18,16.959999084472653,17.219999313354492,16.600000381469727,17.030000686645508,70710700.0,0.0035502643370826092,1.755557816122647,-0.12069243341544389,54.92699694650268,36.71013711515823,-0.8421150903528343,-0.33103990133863803,1.230037203254554,2.6023563157498124,35.08148676180781,0.6199989318847656,-1.2090623605133999,0.4264992237091043,-1.1927957843828914,2.0457942318011,-0.3831482803368935,1.2361467277551021,-1.631279362365202,74.99995415022926,36.93732242226103,0.809647504045998,3,-0.9149994850158656,0.37500047683716176,1.7100009918212926,2.0400009155273473,3.9500007629394567,2,0.1650944160116532,1.2068947373613472,16.899999618530273,-1.4406750072737733,16.25,2.7021285230201233,16.649999618530273,0.1650944160116532
5805,2009-03-19,17.139999389648438,17.450000762939453,16.920000076293945,17.370000839233402,58994600.0,0.010613226113943552,1.7179432003247372,3.285659791286225,59.183669136310975,42.20552539809781,-0.814627249689817,-0.6025790159723314,0.9549850828199347,2.3642384119697084,35.20194071901576,0.5300006866455078,-1.0288743265690101,0.644999551773072,-0.8697348849410709,2.159733988487215,-0.11236766658399944,1.4023667701301434,-1.6978028920661643,75.59045184622278,31.657577705464732,0.7573672183570715,3,-0.8649988174438477,0.04000043869018555,1.5300006866455078,1.8600006103515625,3.260000228881836,3,0.1201867821847844,1.755557816122647,16.959999084472653,1.2068947373613472,16.899999618530273,-1.4406750072737733,16.25,0.1201867821847844
5806,2009-03-20,17.059999465942386,17.649999618530273,16.879999160766598,17.319999694824222,81725500.0,-0.004667440289079949,-1.483869082228104,1.1304286531715517,62.42660582562324,47.81769089344907,-0.5091208616885865,-0.6288540279714745,0.9773412240152375,2.3908137033638184,35.1005533803334,0.7700004577636754,-0.8474101027301231,0.6119996547698996,-0.7574809234376012,1.9814802329774004,-0.0727406343338508,1.29673994387365,-1.4571786271315386,58.15601301867063,8.828725688251303,0.6847402891037507,3,-0.6099996566772496,0.11000013351440074,1.610000610351559,1.9400005340576136,2.870000839233395,4,0.09085587297370701,1.7179432003247372,17.139999389648438,1.755557816122647,16.959999084472653,1.2068947373613472,16.899999618530273,0.09085587297370701
5807,2009-03-23,18.32999992370605,18.59000015258789,17.309999465942386,17.370000839233402,71600000.0,0.07444317101527598,-1.370367623165072,-3.6923009206616753,69.47535040697923,51.747338719980526,-1.431095905984325,-1.9084941102566972,-0.35639914145135876,1.0866855830876077,34.47497815795063,1.5300006866455043,-0.49791720250257754,1.8260000705718973,0.24938961946997296,3.4026105216738216,1.0376948450209333,2.6143052961228594,-2.5224612069232606,88.84119152809721,33.71882411217821,0.7883052255509622,3,-0.9449996948242152,-1.160000324249264,0.1649999618530309,0.6700000762939489,1.9200000762939489,0,0.03491540601812715,-1.483869082228104,17.059999465942386,1.7179432003247372,17.139999389648438,1.755557816122647,16.959999084472653,0.03491540601812715
5808,2009-03-24,17.93000030517578,18.209999084472656,17.84000015258789,18.040000915527344,50044100.0,-0.021822128761329274,-1.5517087158980296,-0.11458407839210441,64.03100195229675,54.10283333609004,-0.8982432899913064,-1.5269240154775474,-0.006758875000731024,1.419228163301753,33.25393199674686,0.4899997711181605,-0.14358699307246425,1.3880004405975335,-0.28959924934591186,3.0656001305409806,0.549200595625809,2.226800285569256,-1.7885662160963776,66.83417470740406,8.585698081582485,0.8387998449717233,3,-0.5450000762939453,-1.200000286102295,0.7149996757507324,1.0699996948242188,2.3299999237060582,1,0.04740660161753363,-1.370367623165072,18.32999992370605,-1.483869082228104,17.059999465942386,1.7179432003247372,17.139999389648438,0.04740660161753363
5809,2009-03-25,17.8799991607666,18.309999465942386,17.520000457763672,17.979999542236328,73927100.0,-0.0027886861995616297,1.0789441322695583,0.9090893327784714,73.09732741706586,57.65310228016432,-0.8130302808614367,-1.4803638433441861,-0.007124468137384099,1.4023933989663604,31.817333795498904,0.7899990081787145,0.19260939408381716,1.2919992923736565,-0.4815678642386807,3.0655664489859937,0.4052157140674879,2.178782870679825,-1.4447371440661811,58.479498244905734,-6.842196039774642,0.8867835783061683,3,-0.4949989318847656,-1.1499991416931152,0.8375005722045898,1.1200008392333984,2.3600006103515625,2,0.05816560203254251,-1.5517087158980296,17.93000030517578,-1.370367623165072,18.32999992370605,-1.483869082228104,17.059999465942386,0.05816560203254251
5810,2009-03-26,18.82999992370605,18.8799991607666,18.1200008392334,18.170000076293945,63775100.0,0.0531320362153036,1.0,-6.599973297220968,76.93473875051937,61.24877876009226,-1.6513740102444672,-2.3616384745965213,-1.0087746144592522,0.39631026245521284,30.518464341366712,1.0,0.39368215738450374,2.121500062942502,0.08761591083256448,4.15538421505244,1.104557986887535,3.138442138997471,-2.1361693306991327,97.50003814697249,26.177324401070038,1.0169420760549686,3,-1.2700004577636683,-1.9550004005432093,-0.19000005722045543,0.17000007629394887,1.3600006103515625,3,0.11046202507348069,1.0789441322695583,17.8799991607666,-1.5517087158980296,17.93000030517578,-1.370367623165072,18.32999992370605,0.11046202507348069
5811,2009-03-27,18.1299991607666,18.6200008392334,18.049999237060547,18.540000915527344,47670400.0,-0.037174761857443395,1.0,-0.6212149235615443,70.81004202558196,64.4869312578106,-0.8038957688977995,-1.5870650840078397,-0.3460885356799217,1.0403789546370206,28.892603651859794,0.7800006866455043,0.4902501281849112,1.322499322891236,-0.7882236944127818,3.433222340195254,0.2671378142392271,2.377860831543245,-1.1301049682733257,52.22929007741154,-24.734573249924203,1.0553615086520085,3,-0.5599994659423828,-1.2549996376037598,0.49000072479248047,0.8700008392333984,1.6600017547607422,4,0.1252068705373115,1.0,18.82999992370605,1.0789441322695583,17.8799991607666,-1.5517087158980296,17.93000030517578,0.1252068705373115
5812,2009-03-30,17.479999542236328,17.760000228881836,17.270000457763672,17.739999771118164,49633000.0,-0.03585215932810826,2.2666526794967163,0.6341441856354002,57.71604538545497,65.40019753848166,0.04350244910996892,-0.847410390218613,0.2534383225122454,1.6254684651604308,26.84417209645057,0.8599987030029297,0.596999915588249,0.5879997253417955,-1.4862085720963556,2.6622080227799447,-0.4491044233772783,1.625103874060871,-0.21689065418478748,13.04343190345254,-59.45655105657191,1.0371041487190749,3,0.26000022888183594,-0.6050000190734863,1.0550003051757812,1.5200004577636719,2.3100013732910156,0,0.14016023038327896,1.0,18.1299991607666,1.0,18.82999992370605,1.0789441322695583,17.8799991607666,0.14016023038327896
5813,2009-03-31,18.3700008392334,18.790000915527344,17.780000686645508,17.829999923706055,92423300.0,0.05091540734006261,-2.156253725293851,-2.0769247698345743,59.3471777339522,65.89132873708718,-0.6884482394620477,-1.6245962486231278,-0.6928862817542516,0.6605432911429432,24.774601579036226,1.3100013732910156,0.7352013095829903,1.3535009860992417,-0.7634209966170893,3.4704229688155728,0.29503999474107445,2.4119619774574073,-1.1000003814697266,68.32306010048536,-1.1379249621519847,1.058460991358166,3,-0.4900016784667969,-1.4950013160705566,0.03999900817871094,0.6299991607666016,0.9499988555908203,1,0.10234072263902272,2.2666526794967163,17.479999542236328,1.0,18.1299991607666,1.0,18.82999992370605,0.10234072263902272
5814,2009-04-01,19.309999465942386,19.36000061035156,18.18000030517578,18.229999542236328,96438900.0,0.05117030940474443,-1.0000032327986763,1.9999964678788973,65.17149526031534,66.55664275086544,-1.4081224983242038,-2.4383711421739704,-1.6397939859533501,-0.32652143059718597,23.069789670795227,1.1800003051757777,0.9658625953796722,2.1339996814727833,-0.17087292212698557,4.438872285072552,0.9815633796728989,3.2864359832726677,-2.0399990081787145,97.60760092063822,29.698429641879073,1.1524363017998842,4,-1.1899995803833079,-2.194999217987064,-1.2749991416931188,-0.5049991607666051,0.11000061035155895,2,0.04919734796549302,-2.156253725293851,18.3700008392334,2.2666526794967163,17.479999542236328,1.0,18.1299991607666,0.04919734796549302
5815,2009-04-02,19.290000915527344,19.88999938964844,19.0,19.5,99082300.0,-0.0010356577404527778,-1.253160400591045,-0.19444361046993125,68.23205373243641,67.20169251828912,-1.1745949697849873,-2.2153442510654067,-1.6560934648337735,-0.3350224994521156,21.013420807808224,0.889999389648441,1.1130703724792212,1.9130011081695564,-0.39315661360636156,4.219158829945474,0.7599222472815974,3.0660799690575153,-1.6856004333496095,77.09928554476654,9.525997855178545,1.153078860887959,4,-0.7100009918212891,-1.910001277923584,-1.2600007057189941,-0.6100006103515625,0.029998779296875,3,0.049248253525282504,-1.0000032327986763,19.309999465942386,-2.156253725293851,18.3700008392334,2.2666526794967163,17.479999542236328,0.049248253525282504
5816,2009-04-03,18.75,19.149999618530273,18.43000030517578,19.1299991607666,81858400.0,-0.02799382529280614,2.4285675360239054,1.80952770208901,66.93766692528729,66.91972768699002,-0.4130987847769383,-1.47781901759177,-1.0862337889892437,0.1631497384532068,18.35295617527279,0.8600006103515625,1.2199318401521992,1.199500179290773,-0.9598321470236719,3.3588325056052177,0.11983401613355227,2.2791663424479935,-0.7341917144775394,56.48855517554159,-12.602441214999104,1.079666163157222,4,-0.1700000762939453,-1.3700003623962402,-0.7199997901916504,-0.06999969482421875,1.139999389648441,4,0.07680002848307277,-1.253160400591045,19.290000915527344,-1.0000032327986763,19.309999465942386,-2.156253725293851,18.3700008392334,0.07680002848307277
5817,2009-04-06,18.76000022888184,18.76000022888184,18.270000457763672,18.540000915527344,47476100.0,0.0005333455403648824,3.4545572769911232,-0.5789468400684733,63.798220676220055,66.89386310075928,-0.39748921337340803,-1.2685387700224844,-1.0685448488830076,0.11414777172222657,15.700330363341914,0.4899997711181676,1.2979491971588004,1.0290003776550343,-0.873728203251197,2.9317289585612656,0.07763608720192039,1.9803646681081482,1.1299991607666016,46.445504484984,-21.528474880140493,0.9513642904531153,4,-0.1800003051757848,-1.3800005912780797,-1.102499961853031,-0.2100000381469762,0.9899997711181605,0,0.05490408710442196,2.4285675360239054,18.75,-1.253160400591045,19.290000915527344,-1.0000032327986763,19.309999465942386,0.05490408710442196
5818,2009-04-07,18.76000022888184,19.13999938964844,18.6299991607666,18.76000022888184,65815200.0,0.0,-2.923046450893432,0.0,63.473057995657136,65.82449983171387,-0.29879360851009196,-1.1478180023563738,-1.0541470436344866,0.07634677103565579,14.486186911334409,0.5100002288818395,1.3767824711282053,0.915000343322756,-0.9448641733842607,2.7748648600297727,-0.014931915030750531,1.8449326016762626,1.0975991821289064,33.91814235297806,-31.796999829746177,0.929932258353508,4,-0.1800003051757848,-1.3800005912780797,-1.3049998283386266,-0.4000000953674352,1.2999992370605469,1,0.05490408710442196,3.4545572769911232,18.76000022888184,2.4285675360239054,18.75,-1.253160400591045,19.290000915527344,0.05490408710442196
5819,2009-04-08,19.190000534057614,19.6200008392334,18.959999084472656,18.96999931335449,56408900.0,0.022921124729719855,-4.499976158308992,100.0,64.7907683254723,64.4751697844864,-0.5849411968862626,-1.4904144468808909,-1.4654232106611467,-0.3749674090401065,14.177556753939552,0.860000610351559,1.3039788552496319,1.2410006523132289,-0.6775069323076792,3.159508236934137,0.28174686000277305,2.2002544446236847,0.6358468978881895,56.79016560977471,-7.358736261682971,0.9592537923104546,4,-0.610000610351559,-1.8100008964538539,-1.792500495910641,-0.8700003623962367,1.029998779296875,2,0.006774317725311674,-2.923046450893432,18.76000022888184,3.4545572769911232,18.76000022888184,2.4285675360239054,18.75,0.006774317725311674
5820,2009-04-09,19.670000076293945,19.700000762939453,19.21999931335449,19.450000762939453,55759600.0,0.02501300306815768,2.4285733748407963,0.9999913302815925,67.8035467828527,64.14111475751649,-1.0429314701095223,-1.8560778130922913,-1.9329853714147873,-0.8888748383905529,13.876415597099367,0.5100002288818395,1.3156521879351786,1.5880002021789537,-0.42299747037485247,3.59899787473276,0.5825013659020506,2.5934990384558567,0.1247304161682159,97.90205033265221,31.632095262289596,1.0054988362769035,4,-1.0900001525878906,-2.2900004386901855,-2.3199996948242188,-1.3499999046325684,0.9300003051757812,3,-0.012709710169309885,-4.499976158308992,19.190000534057614,-2.923046450893432,18.76000022888184,3.4545572769911232,18.76000022888184,-0.012709710169309885
5821,2009-04-13,19.59000015258789,19.850000381469727,19.3700008392334,19.690000534057614,44444700.0,-0.0040671033754834385,1.2857116906826036,-0.45454860719764645,60.260586015658305,64.42384149420575,-0.8203159461652874,-1.6279953016196274,-1.8267141513754304,-0.8245913215122158,13.328186031720268,0.4799995422363281,1.2864436771325352,1.3610002517700188,-0.6390413391763055,3.361041842716343,0.3609794562968567,2.361021047243181,-1.3199996948242188,83.54428851667421,19.29791652886206,1.0000207954731628,4,-0.755000114440918,-2.210000514984131,-2.434999942779541,-1.4549999237060547,0.7199993133544957,0,-0.013782565373181233,2.4285733748407963,19.670000076293945,-4.499976158308992,19.190000534057614,-2.923046450893432,18.76000022888184,-0.013782565373181233
5822,2009-04-14,19.350000381469727,19.549999237060547,19.0,19.440000534057614,63796300.0,-0.01225113676614542,2.5484101201023823,0.8999980926586396,61.872907458847685,64.70447813030523,-0.32090786209694855,-1.2056581079684676,-1.5468936710534038,-0.5900474138488576,12.572919834020462,0.5900001525878906,1.1223931038501007,0.9660004615783677,-0.8613065352500442,2.7933074584067796,0.052346963164161764,1.8796539599925737,-1.0483999252319336,59.01643444980864,-4.7000766359526835,0.9136534984142061,4,-0.3150005340576172,-1.8550004959106445,-2.5950002670288086,-1.4150004386901855,1.029998779296875,1,0.027906924937109334,1.2857116906826036,19.59000015258789,2.4285733748407963,19.670000076293945,-4.499976158308992,19.190000534057614,0.027906924937109334
5823,2009-04-15,18.82999992370605,19.25,18.51000022888184,19.209999084472656,72725500.0,-0.026873408140169697,2.2173833721021685,4.222205738990585,57.36434612843755,63.83701711565215,0.30307727796791895,-0.5624925322455177,-1.0158276057206557,-0.08337214872714682,11.557150686142823,0.8400001525878871,1.0311259626215836,0.34949998855590536,-1.3469920973418361,2.045992074453647,-0.4987460543929636,1.1977460315047743,-0.4974314689636188,23.880571521294936,-38.82543989779542,0.8482460429488703,4,0.25000000000000355,-1.2600002288818324,-2.102499961853024,-0.8949999809265101,0.9899997711181676,2,0.04885820924171713,2.5484101201023823,19.350000381469727,1.2857116906826036,19.59000015258789,2.4285733748407963,19.670000076293945,0.04885820924171713
5824,2009-04-16,19.76000022888184,19.780000686645508,18.989999771118164,19.15999984741211,67688700.0,0.04938928884460392,1.4687478579624194,-1.5789518594180512,57.23172831288351,62.614758735701834,-0.6217625434097585,-1.3407070056126962,-1.9453268792668403,-1.0001887135444854,11.175738340473087,0.9500007629394567,1.1422235357005341,1.1395002365112354,-0.4894550943682887,2.7684555673907596,0.3250225710714716,1.9539779019509993,-1.3970831356048627,93.28357146720666,33.53383350052076,0.8144776654397626,4,-0.6999998092651403,-1.7250003814697301,-3.0725002288818395,-1.8250002861022985,-0.01000022888183949,3,0.015182147448665528,2.2173833721021685,18.82999992370605,2.5484101201023823,19.350000381469727,1.2857116906826036,19.59000015258789,0.015182147448665528
5825,2009-04-17,19.200000762939453,19.690000534057614,19.0,19.690000534057614,61398500.0,-0.02834005361618741,1.8163300259633353,-0.8166657659748187,58.50557846496919,61.67786001788871,-0.08478859563965102,-0.6518870016196701,-1.3955141969166789,-0.4179929961994091,11.125473784551415,0.7600002288818395,1.1685505071304867,0.47650070190429616,-1.0128200410439163,1.9658214448525086,-0.26815966956981185,1.2211610733784042,-0.8073420038986221,51.49257130493934,-8.828061057675122,0.7446603714741071,4,-0.1400003433227539,-1.1650009155273438,-2.4825005531311035,-1.265000820159912,1.1399993896484375,4,0.053124922389788276,1.4687478579624194,19.76000022888184,2.2173833721021685,18.82999992370605,2.5484101201023823,19.350000381469727,0.053124922389788276
5826,2009-04-20,18.61000061035156,18.950000762939453,18.56999969482422,18.88999938964844,62937200.0,-0.030729173392885167,-1.1111134658585173,0.5714263471142766,59.069030105495,61.152394398919256,0.5400569745315913,0.06344200077227313,-0.8359843148726789,0.1566685627525004,11.178004257480815,0.6300010681152344,1.0454614938503504,-0.1909995079040563,-1.4610086273145981,1.0790096115064856,-0.8260040676093254,0.44400505180121286,-0.1881950188621495,7.874042946867056,-56.013284934766695,0.6350045597052708,4,0.5699996948242223,-0.5750007629394496,-1.8925004005432093,-0.6750006675720179,1.5199985504150426,0,0.10693174131392857,1.8163300259633353,19.200000762939453,1.4687478579624194,19.76000022888184,2.2173833721021685,18.82999992370605,0.10693174131392857
5827,2009-04-21,18.96999931335449,19.07999992370605,18.56999969482422,18.59000015258789,60928300.0,0.019344368145946422,-1.4285720773293322,-1.3571457765667103,55.2631473277027,60.24018210247988,0.23800841307823006,-0.2594534674609221,-1.2428857796572075,-0.23285790328695555,11.63148676543821,0.5100002288818324,0.9042421504095337,0.13699922561645295,-1.1151672850718342,1.38916573630474,-0.48908402972768883,0.7630824809605947,-0.5196298260654721,36.22038729676186,-25.98613557599397,0.6260832553441429,4,0.21000099182129262,-0.9049997329711879,-2.252499103546139,-1.0349993705749476,1.4800014495849645,1,0.07063785983611326,-1.1111134658585173,18.61000061035156,1.8163300259633353,19.200000762939453,1.4687478579624194,19.76000022888184,0.07063785983611326
5828,2009-04-22,18.780000686645508,19.190000534057614,18.700000762939453,18.76000022888184,59401000.0,-0.01001574241361336,-6.000027247956353,0.05263289982883132,44.64647367626069,58.00192714145636,0.4818099202902282,-0.0026455140345476025,-1.095872428210317,-0.06261462775452031,12.151057851958786,0.4899997711181605,0.8027982981387503,-0.0954994201660142,-1.274160561292529,1.0831617209605007,-0.6848299907292699,0.49383115039724146,-0.3016385814728757,17.355439643499494,-38.70531444933327,0.5893305705632567,4,0.39999961853027344,-0.7050008773803711,-2.062500476837158,-0.8450007438659668,2.1099987030029332,2,0.08519693373913739,-1.4285720773293322,18.96999931335449,-1.1111134658585173,18.61000061035156,1.8163300259633353,19.200000762939453,0.08519693373913739
5829,2009-04-23,18.920000076293945,18.940000534057614,18.46999931335449,18.920000076293945,86116300.0,0.007454706311485371,22.49952317375966,0.0,46.35107494378587,55.61831915933783,0.33467824941193314,-0.06401797107096385,-1.2574842399238122,-0.22973941354660354,13.01731895046528,0.470001220703125,0.7422825188621616,-0.007500076293943891,-1.0889978608112862,1.0739977082233985,-0.5482489685526168,0.5332488159647291,0.9300003051757812,36.88527153113069,-15.832063200080562,0.5407488922586717,4,0.23999977111816406,-0.6750001907348633,-2.2350001335144043,-0.9850001335144043,2.479999542236328,3,0.04756869000534203,-6.000027247956353,18.780000686645508,-1.4285720773293322,18.96999931335449,-1.1111134658585173,18.61000061035156,0.04756869000534203
5830,2009-04-24,20.90999984741211,21.200000762939453,19.5,19.81999969482422,168478500.0,0.10517969149543283,1.0359266391186461,100.0,66.56442453623902,56.318745661624575,-1.6326170877677342,-1.9923482907082501,-3.259635605958202,-2.23125707413465,13.9279214616589,2.280000686645508,0.7368041505937235,1.8784996986389153,0.4822448066385512,3.2747545906392794,1.1803722526387332,2.5766271446390974,-2.4400005340576207,89.37726148198816,35.60287123201441,0.6981274460001816,4,-1.0749998092651367,-1.869999885559082,-4.220000267028809,-2.9749999046325684,0.48999977111816406,4,-0.055475841983598784,22.49952317375966,18.920000076293945,-6.000027247956353,18.780000686645508,-1.4285720773293322,18.96999931335449,-0.055475841983598784
5831,2009-04-27,20.399999618530273,20.81999969482422,20.280000686645508,20.549999237060547,68219600.0,-0.024390255026470298,-1.7692435602114724,-0.13761430966238183,61.68091291944026,56.29741293502375,-1.112641471414456,-1.3740119826258876,-2.7695756917223378,-1.7101502043287589,14.984730171929673,0.6299991607666016,0.6754188671126826,1.2549994468688972,-0.20049456221330075,2.710493455951095,0.5272524423277964,1.982746451409998,-1.9300003051757848,70.69594433619066,15.333783058119657,0.7277470045410991,4,-0.5649995803833008,-1.359999656677246,-3.672499418258667,-2.4649996757507324,1.3299999237060547,0,-0.002941150346291277,1.0359266391186461,20.90999984741211,22.49952317375966,18.920000076293945,-6.000027247956353,18.780000686645508,-0.002941150346291277
5832,2009-04-28,19.93000030517578,20.270000457763672,19.790000915527344,20.25,76685200.0,-0.023039182458002072,1.666659602424448,2.1333367241839705,57.810418611047055,56.34697654420258,-0.6165543436603151,-0.7494799076404206,-2.3199088031439388,-1.2402867607901058,16.10998632171161,0.6099987030029297,0.5293546435775909,0.6625000953674309,-0.6029576979326912,1.927957888667553,0.029771198717369884,1.295228992017492,-1.4054009628295923,53.47986141337958,-4.405016597713917,0.6327288966500614,4,-0.0950002670288086,-0.6949996948242188,-3.1200006008148193,-1.9950003623962402,1.8999996185302699,1,0.010035065355161077,-1.7692435602114724,20.399999618530273,1.0359266391186461,20.90999984741211,22.49952317375966,18.920000076293945,0.010035065355161077
5833,2009-04-29,20.25,20.88999938964844,20.059999465942386,20.11000061035156,79301600.0,0.016056181130168712,-5.916617658746132,-0.43749850988247063,57.18157272624129,56.34140370124234,-0.7978463616245293,-0.9712075430336427,-2.6247037877866006,-1.5700592887641456,17.049164196154738,0.9599990844726598,0.4764191584969524,0.8884998321533217,-0.3755498130896129,2.1525494773962563,0.2564750095318544,1.520524654774789,-1.6718926292419454,65.20145573241804,6.881583894512993,0.6320248226214666,4,-0.41499996185302734,-1.0149993896484375,-2.9725000858306885,-2.6650004386901855,1.889999389648441,2,0.009876580885898933,1.666659602424448,19.93000030517578,-1.7692435602114724,20.399999618530273,1.0359266391186461,20.90999984741211,0.009876580885898933
5834,2009-04-30,20.26000022888184,21.100000381469727,20.01000022888184,20.600000381469727,87439900.0,0.0004938384633006443,-1.5952379871117885,-2.428583106266943,54.26917866374006,55.870692612216885,-0.8151886800993964,-0.9553691782850748,-2.620036774536125,-1.5777383790014312,17.54376215195734,1.090000152587887,0.43130709571200754,0.8510000228881864,-0.47479087248341045,2.1767909182597833,0.188104575202388,1.5138954705739849,-1.6294549902801556,44.705875753122086,-8.251565598268243,0.6628954476857986,4,-0.42500019073486683,-1.024999618530277,-3.2025001049041784,-2.675000667572025,1.7899990081787074,3,0.03109571340816175,-5.916617658746132,20.25,1.666659602424448,19.93000030517578,-1.7692435602114724,20.399999618530273,0.03109571340816175
5835,2009-05-01,20.239999771118164,20.350000381469727,19.86000061035156,20.190000534057614,63224500.0,-0.0009871894144978244,2.629621780471635,-0.14705651359266983,54.74452514095591,55.39019206060142,-0.7064399734849651,-0.9070530859329082,-2.5785290795421574,-1.5676445563050514,17.53093487915231,0.4899997711181676,0.4577326107868913,0.7834996223449693,-0.5914990702104319,2.1584983149003705,0.09600027606726869,1.4709989686226699,-1.558065422029724,34.35107168285001,-14.128554929992958,0.6874993462777009,5,-0.4049997329711914,-1.0049991607666016,-3.182499647140503,-2.6550002098083496,1.840000152587887,4,0.05731224607360885,-1.5952379871117885,20.26000022888184,-5.916617658746132,20.25,1.666659602424448,19.93000030517578,0.05731224607360885
5836,2009-05-04,20.190000534057614,20.399999618530273,19.979999542236328,20.3700008392334,54313400.0,-0.002470318064523802,2.5000317894268367,-3.600061036087402,56.30631120845782,55.50609915846311,-0.4567839392849926,-0.7838285087163221,-2.510061585931176,-1.5461458113499198,18.237928856807326,0.4200000762939453,0.417404081696521,0.661500358581538,-0.7085286038172534,2.0315293209803293,-0.02351412261785768,1.3465148397809337,-1.4577048566921533,30.53433447337473,-15.926213357527114,0.6850144811993961,5,-0.355000495910641,-0.9549999237060511,-2.9725010395050013,-2.7600007057189906,2.359998703002937,0,0.05993061181110759,2.629621780471635,20.239999771118164,-1.5952379871117885,20.26000022888184,-5.916617658746132,20.25,0.05993061181110759
5837,2009-05-05,19.790000915527344,20.239999771118164,19.63999938964844,20.13999938964844,66835500.0,-0.0198117685958219,1.181822595523607,1.9444326707073947,57.33946251809285,56.91643125200001,0.08019899406831499,-0.31906600855672806,-2.070392978739637,-1.1707154772782857,19.00703330963969,0.600000381469723,0.4012051050433172,0.21000070571899343,-1.1150929233870102,1.535094334824997,-0.4525461088340066,0.8725475202719934,-1.008351136450404,10.27407013551289,-37.42987947136827,0.6625468145530009,5,0.044999122619628906,-0.5550003051757812,-2.5675013065338135,-2.3600010871887207,3.0399990081787074,1,0.09802923380295803,2.5000317894268367,20.190000534057614,2.629621780471635,20.239999771118164,-1.5952379871117885,20.26000022888184,0.09802923380295803
5838,2009-05-06,19.790000915527344,20.06999969482422,19.61000061035156,20.059999465942386,59639100.0,0.0,2.172418329025366,0.7714277929155336,50.26738604261514,57.351576929647706,0.26656642987052237,-0.2508032603303363,-2.02861661659621,-1.1956938691071493,19.44608698143796,0.4599990844726598,0.431226659575934,0.15850067138671875,-1.1113151134270751,1.4283164562005126,-0.4764072210201782,0.7934085637936157,-0.9599841167731533,12.080559250066456,-28.624476726504376,0.6349078924068969,5,0.5599994659423828,-0.3000001907348633,-2.482501268386841,-2.390000820159912,3.5399990081787074,2,0.10308230994462031,1.181822595523607,19.790000915527344,2.5000317894268367,20.190000534057614,2.629621780471635,20.239999771118164,0.10308230994462031
5839,2009-05-07,19.31999969482422,19.989999771118164,19.13999938964844,19.959999084472656,68727200.0,-0.023749428951989615,1.4285698715538233,2.3703808359882985,51.0869475077987,55.631857259821004,0.8932045596321991,0.24183556641273896,-1.514669155504265,-0.735135769888327,19.25809051291324,0.850000381469723,0.4631956297288369,-0.3180005073547356,-1.579605017417581,0.9436040027081098,-0.9488027623861583,0.3128017476766871,-0.44258321678632484,14.285735910978062,-24.019763543963357,0.6308022550314227,5,0.8000001907348633,0.37000083923339844,-1.942500352859497,-1.919999599456787,4.100000381469727,3,0.14596271942901184,2.172418329025366,19.790000915527344,1.181822595523607,19.790000915527344,2.5000317894268367,20.190000534057614,0.14596271942901184
5840,2009-05-08,19.420000076293945,19.63999938964844,19.13999938964844,19.459999084472656,67597600.0,0.005176003263422269,1.5000023841880203,0.06249850988245953,58.05168955928847,55.22861021980414,0.6253868721597158,0.12874639312529013,-1.5512467617189252,-0.842656598115525,18.990689477500837,0.5,0.5906418924492733,-0.20550012588500977,-1.4707184991349926,1.059718247364973,-0.8381093125099994,0.4271090607399799,-0.49613191255802036,22.222272681171376,-19.10920615711585,0.6326091866249911,5,0.6999998092651367,0.3150005340576172,-1.8025000095367432,-2.0199999809265137,4.030000686645504,4,0.13542735069177736,1.4285698715538233,19.31999969482422,2.172418329025366,19.790000915527344,1.181822595523607,19.790000915527344,0.13542735069177736
5841,2009-05-11,19.31999969482422,19.729999542236328,19.01000022888184,19.200000762939453,63762600.0,-0.005149350209931125,-1.8799972534179954,-3.0000476848981927,53.66876821628464,54.768426842608314,0.6214282763945107,0.2186944557600583,-1.3789737244747684,-0.7457250270855198,18.512611783345204,0.7199993133544886,0.7066288068333826,-0.292000484466552,-1.5645543667841615,0.9805533978510574,-0.9282774256253568,0.3442764566922527,-0.35060887910422167,25.203217992972053,-16.081830711467976,0.6362769411588054,5,0.7350006103515625,0.41500091552734375,-1.3399999141693115,-1.919999599456787,4.3600006103515625,0,0.14285715696057855,1.5000023841880203,19.420000076293945,1.4285698715538233,19.31999969482422,2.172418329025366,19.790000915527344,0.14285715696057855
5842,2009-05-12,19.88999938964844,20.059999465942386,19.46999931335449,19.51000022888184,71966800.0,0.029503090260240672,-1.5652125237899281,3.166687859617891,60.776687235170186,55.16788401026708,0.05046463703861903,-0.3254622115048029,-1.8569815711427005,-1.3325950113608762,18.639105231581254,0.7399997711181676,0.5293876041173,0.25099925994873473,-1.021063159209703,1.5230616791071725,-0.38503194963048415,0.8870304695279536,-0.8799991607666016,83.01883057877292,37.107907330770544,0.6360312095792181,5,0.1650009155273402,-0.15499877929687855,-1.9099996089935338,-2.4899992942810094,3.610000610351559,1,0.13373554193251924,-1.8799972534179954,19.31999969482422,1.5000023841880203,19.420000076293945,1.4285698715538233,19.31999969482422,0.13373554193251924
5843,2009-05-13,19.75,20.0,19.670000076293945,19.920000076293945,49281700.0,-0.007038682450704492,1.0,-0.44736960984595614,58.058252283355706,55.58889219022437,0.12525189232258427,-0.11911168831509755,-1.6276218836655474,-1.2032660421880763,19.401878817215625,0.3299999237060547,0.4082168452559394,0.06499986648559641,-1.1491013104746486,1.2791010434458414,-0.5420507219945243,0.6720504549657171,-0.7399997711181605,70.47621988657592,22.45600713132449,0.6070505884801216,5,-0.04500007629394531,0.08500003814697266,-1.7700002193450928,-2.3499999046325684,4.319999694824219,2,0.1559493632256228,-1.5652125237899281,19.88999938964844,-1.8799972534179954,19.31999969482422,1.5000023841880203,19.420000076293945,0.1559493632256228
5844,2009-05-14,20.059999465942386,20.229999542236328,19.799999237060547,19.82999992370605,54539500.0,0.01569617549075364,-1.9655099839520138,-1.3529378765609816,37.75215346299287,53.700850892672925,-0.24149718584754964,-0.42739642783261544,-1.8505535395674642,-1.5164934417652205,19.771424397352995,0.4799995422363281,0.3536233746196835,0.359999370574954,-0.8653639422868764,1.5853626834367844,-0.2526822858559612,0.9726810270058692,-1.006199226379394,86.06555967424994,41.48901814007745,0.6126816564309147,5,-0.3549995422363317,-0.2249994277954137,-2.079999685287479,-2.6599993705749547,3.220001220703125,3,0.1630109942582716,1.0,19.75,-1.5652125237899281,19.88999938964844,-1.8799972534179954,19.31999969482422,0.1630109942582716
5845,2009-05-15,20.21999931335449,20.5,19.979999542236328,20.1299991607666,61289900.0,0.007976064390417648,-1.6666731875268985,0.3913057900585199,47.11537873721247,52.67963617364566,-0.4521844824832151,-0.5344647550524435,-1.8924289698705046,-1.675949540936731,20.25954666406188,0.5200004577636719,0.28248595829600376,0.4689992904663036,-0.7536447324824103,1.6916433134150175,-0.14232272100805332,1.0803213019406606,-1.123275063323966,81.20800472100834,38.28570212946563,0.6113220114743563,5,-0.46499919891357067,-0.384999275207516,-2.2399995326995814,-2.819999217987057,3.120000839233402,4,0.15825919246327502,-1.9655099839520138,20.059999465942386,1.0,19.75,-1.5652125237899281,19.88999938964844,0.15825919246327502
5846,2009-05-18,20.600000381469727,20.600000381469727,20.239999771118164,20.36000061035156,46073800.0,0.018793327449040165,2.000007947293549,2.6666596024245925,61.056104364050405,53.09259637875206,-0.8581551109413361,-0.798684929575991,-2.147776861518601,-2.054149673294745,21.368738295241442,0.3800010681152379,0.2453445530650633,0.7495003700256362,-0.40412042214028787,1.9031211621915602,0.17268997394267416,1.3263107661085982,-1.4612106011810262,100.0,56.00017030976173,0.5768103960829615,5,-0.7950000762939453,-0.7650003433227539,-2.6200006008148193,-3.200000286102295,2.869998931884762,0,0.13834953051910515,-1.6666731875268985,20.21999931335449,-1.9655099839520138,20.059999465942386,1.0,19.75,0.13834953051910515
5847,2009-05-19,20.309999465942386,20.739999771118164,20.25,20.51000022888184,51368300.0,-0.01407771408529701,-2.0625014901174725,-0.8333373069800956,50.999990463262954,53.17399686993515,-0.543824300328513,-0.42493386338704653,-1.7297315936011692,-1.7656126006942436,22.450650024747553,0.48999977111816406,0.19598001103476292,0.39249944686890004,-0.6998252278703028,1.4848241216081028,-0.15366289050070137,0.9386617842385014,-1.1299854660006723,59.81304412928652,17.731064968694902,0.5461623373696022,5,-0.43499946594238637,-0.4749994277954137,-2.20249962806702,-2.9099993705749547,3.4800014495849574,1,0.1659281599137663,2.000007947293549,20.600000381469727,-1.6666731875268985,20.21999931335449,-1.9655099839520138,20.059999465942386,0.1659281599137663
5848,2009-05-20,20.3799991607666,20.690000534057614,20.21999931335449,20.40999984741211,47450700.0,0.0034465631051145973,-1.6857183339599784,0.15000286101203533,51.960765980894045,53.27108781139019,-0.5825978853487541,-0.3888565640543753,-1.711109968900157,-1.8349275587522484,23.452476715359605,0.470001220703125,0.13668994458467054,0.38249921798706055,-0.5864474315021653,1.3514458674762864,-0.10197410675755236,0.8669725427316735,-1.1595854255649343,61.70208448738006,19.127813622071386,0.48447332474461263,5,-0.5049991607666016,-0.5449991226196289,-2.114999294281006,-2.97999906539917,2.9700012207031286,2,0.15309131343045834,-2.0625014901174725,20.309999465942386,2.000007947293549,20.600000381469727,-1.6666731875268985,20.21999931335449,0.15309131343045834
5849,2009-05-21,19.81999969482422,20.229999542236328,19.51000022888184,20.13999938964844,58232800.0,-0.02747789445548332,1.8799972534179545,10.666412359336377,44.16666622515083,51.72830744093046,0.06234112479952003,0.2551051145381109,-1.0874791712487877,-1.2768540734688685,24.398307469515032,0.8699989318847621,0.0836889573628028,-0.22250022888183452,-1.0546912564802753,0.6096907987166063,-0.6385957426810549,0.19359528491738587,-0.5599942190677965,25.203217992972053,-17.650683251342873,0.41609551379922105,5,0.05500030517578125,0.015000343322753906,-1.494999885559082,-2.419999599456787,4.04000091552734,3,0.21442987212102937,-1.6857183339599784,20.3799991607666,-2.0625014901174725,20.309999465942386,2.000007947293549,20.600000381469727,0.21442987212102937
5850,2009-05-22,19.75,20.170000076293945,19.46999931335449,19.93000030517578,37318700.0,-0.0035317707316866453,1.1212149235615516,0.5625014901175343,43.92264596614304,50.6454049686925,0.20570626714679108,0.2463765295474225,-0.9501258026603701,-1.2064925405492204,23.383568365499183,0.7000007629394567,0.08561653017428483,-0.23449993133544922,-0.967955223398274,0.49895536072737556,-0.6012275773668634,0.13222771469596495,-0.4511946184999154,22.047290214253966,-21.44108021867775,0.3667276460314132,5,0.3549995422363281,0.08500003814697266,-1.2024998664855957,-2.3499999046325684,4.020000457763672,4,0.1787342119820512,1.8799972534179545,19.81999969482422,-1.6857183339599784,20.3799991607666,-2.0625014901174725,20.309999465942386,0.1787342119820512
5851,2009-05-26,20.34000015258789,20.450000762939453,19.450000762939453,19.540000915527344,44991700.0,0.029873425447488167,-1.0408172798081752,-4.444432670707413,57.217835155075896,50.24997695979312,-0.2507612743899372,-0.3671743242279639,-1.4529220700442949,-1.7987638930544882,22.438501777484742,1.0,0.1349009141229054,0.35850019454955984,-0.3682596776687177,1.0852600667678374,-0.004879741559580708,0.7218801306587004,-1.0031708634590188,68.99225379289136,20.422513543648606,0.3633799361091389,5,-0.24499988555908203,-0.505000114440918,-1.7925000190734863,-2.940000057220459,3.700000762939453,1,0.14749262426226206,1.1212149235615516,19.75,1.8799972534179545,19.81999969482422,-1.6857183339599784,20.3799991607666,0.14749262426226206
5852,2009-05-27,20.1299991607666,20.600000381469727,20.06999969482422,20.25,42892900.0,-0.010324532460466607,-3.416676600783603,-0.15000119209403237,54.22883140803524,49.824485751424184,-0.003504694199126135,-0.14906427643109055,-1.1434643115440437,-1.5938750253066623,22.150904127448314,0.5300006866455078,0.13444078052949848,0.13849925994873047,-0.59077643021039,0.8677749501078509,-0.22613858513082974,0.5031371050282907,-0.7559064421615176,54.838590592155114,1.5849217713477515,0.36463784507956093,5,-0.03499889373779297,-0.2949991226196289,-1.5224990844726562,-2.72999906539917,3.240001678466797,2,0.16592152468131016,-1.0408172798081752,20.34000015258789,1.1212149235615516,19.75,1.8799972534179545,19.81999969482422,0.16592152468131016
5853,2009-05-28,20.450000762939453,20.6299991607666,20.049999237060547,20.31999969482422,45480800.0,0.0158967518884221,1.3673569482288828,-1.0833346578717318,64.5994866426548,52.80752277138663,-0.23889091622054437,-0.47781172504149794,-1.3791947538003058,-1.931390609757976,21.40315009970679,0.5799999237060547,0.18369220955752397,0.44850082397460866,-0.3009066791484365,1.1979083270976538,0.07379707241308608,0.8232045755361312,-1.039389883447683,84.74587777758022,25.465736252154457,0.37470375156152275,5,-0.35500049591064453,-0.6150007247924805,-1.827500820159912,-3.0500006675720215,2.7499999999999964,3,0.1633251847423307,-3.416676600783603,20.1299991607666,-1.0408172798081752,20.34000015258789,1.1212149235615516,19.75,0.1633251847423307
5854,2009-05-29,20.88999938964844,20.940000534057614,20.299999237060547,20.559999465942386,46134900.0,0.021515824464240385,1.9767349020826297,2.5384400950732124,67.45842003612638,55.06786069348818,-0.6132638427393005,-0.9151106048243278,-1.730006167393693,-2.389556220387913,20.602757761475292,0.6400012969970668,0.1590863510684528,0.8569994926452686,0.014644516327980028,1.6993544689625573,0.43582200448662434,1.278176980803913,-1.4436007124877186,96.64421798054039,31.326672548900845,0.42117748815864514,5,-0.6949987411499059,-1.0549993515014684,-2.262499332427982,-3.4899992942810094,1.6400012969970703,4,0.11775974455223226,1.3673569482288828,20.450000762939453,-3.416676600783603,20.1299991607666,-1.0408172798081752,20.34000015258789,0.11775974455223226
5855,2009-06-01,21.399999618530273,21.5,20.86000061035156,21.0,57317100.0,0.024413606691369827,1.133329942493487,1.2121203363870185,72.51081759598978,56.34060660814811,-1.0485440827987489,-1.405828246305262,-2.148856924447248,-2.918774353587324,20.181352874410308,0.639999389648441,0.17932028465382643,1.3089997291564934,0.2698727309332938,2.348126727379693,0.7894362300448954,1.8285632282680915,-1.9185288996539747,95.12193079578336,23.708613976179095,0.5195634991115989,6,-0.9249992370605469,-1.1449995040893555,-2.6974997520446777,-4.019999980926514,1.159999847412113,0,0.11495331942394849,1.9767349020826297,20.88999938964844,1.3673569482288828,20.450000762939453,-3.416676600783603,20.1299991607666,0.11495331942394849
5856,2009-06-02,21.399999618530273,21.979999542236328,21.200000762939453,21.36000061035156,48935700.0,0.0,-3.3333421636828917,0.09999761581194412,68.64197286667823,58.30082687519425,-1.031615677548551,-1.3813529189651668,-2.053249116735877,-2.9182284259621944,19.862920862553203,0.779998779296875,0.2881214597361925,1.24849977493286,0.055586257386718074,2.4414132924790017,0.6520430161597908,1.844956533705929,-1.837787728409026,69.94819523340806,0.002778145313669711,0.5964567587730708,6,-0.6849994659423828,-0.9049997329711914,-1.9624996185302734,-3.364999294281006,1.0400009155273402,1,0.11074770474206996,1.133329942493487,21.399999618530273,1.9767349020826297,20.88999938964844,1.3673569482288828,20.450000762939453,0.11074770474206996
5857,2009-06-03,21.729999542236328,21.76000022888184,21.290000915527344,21.309999465942386,56039600.0,0.015420557457408002,-1.0434878156992495,10.500262266939039,73.34904196255304,60.67730198426747,-1.2728607634093017,-1.6427875571129285,-2.322777553455751,-3.255497916686693,20.00425209558751,0.46999931335449574,0.3595296556510945,1.4814997673034682,0.11019591394182982,2.8528036206651066,0.795847840622649,2.1671516939842874,-2.0227203929881767,87.0466341725666,16.45915282371547,0.6856519266808188,6,-1.0149993896484375,-1.234999656677246,-2.292499542236328,-3.6949992179870605,0.6599998474121129,2,0.10630471338948233,-3.3333421636828917,21.399999618530273,1.133329942493487,21.399999618530273,1.9767349020826297,20.88999938964844,0.10630471338948233
5858,2009-06-04,21.82999992370605,21.899999618530273,21.57999992370605,21.770000457763672,42330000.0,0.004601950463705817,2.20001525887641,0.14285584534129456,71.96028931099796,63.76548232713937,-1.2801720351895547,-1.667619916418591,-2.34700248756376,-3.3526798745907804,20.24288074843863,0.3199996948242223,0.357145825074916,1.4795001983642528,-0.043315368827432366,3.002315765555938,0.7180924147684102,2.2409079819600954,-1.9863575508786084,91.07145289985039,21.514794921505782,0.7614077835958418,6,-1.1149997711181605,-1.335000038146969,-2.2949995994567836,-3.7949995994567836,1.399999618530277,3,0.07054516357808138,-1.0434878156992495,21.729999542236328,-3.3333421636828917,21.399999618530273,1.133329942493487,21.399999618530273,0.07054516357808138
5859,2009-06-05,22.13999938964844,22.309999465942386,21.809999465942386,21.959999084472656,59579200.0,0.014200616904526342,-1.0833353201567515,3.0000317894270734,72.9664959331973,66.99257676792317,-1.370604885688362,-1.850390212876004,-2.574450026742962,-3.6572312962943663,21.27521826623197,0.5,0.4270265620054339,1.6484996795654325,0.009639146839443669,3.2873602122914214,0.8290694132024363,2.4679299459284287,-2.1681755866564636,88.2758475540537,19.358854306441515,0.8194302663629952,6,-1.259999275207523,-1.4799995422363281,-2.6049990653991735,-4.1049990653991735,0.9700012207031179,4,0.047877208785588765,2.20001525887641,21.82999992370605,-1.0434878156992495,21.729999542236328,-3.3333421636828917,21.399999618530273,0.047877208785588765
5860,2009-06-08,22.049999237060547,22.31999969482422,21.6299991607666,21.979999542236328,49000600.0,-0.004065047654426501,1.262294569377392,0.38888653414147495,68.63751120995978,68.26142966291027,-1.0281620111366614,-1.6371944361517237,-2.431867764767773,-3.56783964448708,22.229896576251377,0.6900005340576172,0.4939485510999795,1.426999568939209,-0.2708515681905226,3.1248507060689406,0.5780740003743432,2.2759251375040748,-1.8911213810325371,75.89279328067684,10.457009994680277,0.8489255685648661,6,-0.8649997711181641,-1.3849992752075195,-2.5149989128112793,-4.014998912811279,2.0700016021728516,0,0.02176877397701693,-1.0833353201567515,22.13999938964844,2.20001525887641,21.82999992370605,-1.0434878156992495,21.729999542236328,0.02176877397701693
5861,2009-06-09,22.07999992370605,22.31999969482422,21.8799991607666,22.059999465942386,50887700.0,0.0013605754051493335,-1.3157857752346533,0.2857220708445851,74.38016442075983,70.50046666432412,-0.8776854255555655,-1.5281710942092772,-2.3852870328726006,-3.5866245457458383,23.418747544828122,0.4400005340576172,0.6490629047207541,1.3190002441406214,-0.38158656167180993,3.019587049953053,0.468706841234404,2.169293647046839,-1.7050098837984216,76.6990237326298,10.11610945045257,0.8502934029062164,6,-0.8950004577636683,-1.4149999618530238,-2.5449995994567836,-4.044999599456784,2.3600006103515625,1,0.021739109777848542,1.262294569377392,22.049999237060547,-1.0833353201567515,22.13999938964844,2.20001525887641,21.82999992370605,0.021739109777848542
5862,2009-06-10,22.54999923706055,22.6200008392334,22.1200008392334,22.170000076293945,61297200.0,0.02128620085953381,-1.0833435986282918,18.999523173762412,76.92307328240443,71.86975406874073,-1.0821021802761202,-1.8853342228815926,-2.7507099152309458,-4.044956251983887,24.42516551379889,0.5400009155273473,0.8402017006721039,1.6559995651245139,-0.16926618347278222,3.48126531372181,0.7433666908258658,2.568632439423162,-1.9805082316612612,93.26908263947512,24.99190195889834,0.9126328742986474,6,-1.0899991989135778,-1.7349987030029332,-3.014998912811283,-4.514998912811283,1.7400016784667933,2,-0.0048779914290265625,-1.3157857752346533,22.07999992370605,1.262294569377392,22.049999237060547,-1.0833353201567515,22.13999938964844,-0.0048779914290265625
5863,2009-06-11,22.82999992370605,23.26000022888184,22.56999969482422,22.59000015258789,65124600.0,0.012416882311256261,-3.9285631569267494,0.6315797398972889,90.13331597223097,74.38918695053013,-1.1052224968091338,-2.026666210269841,-2.9494161905623457,-4.319047238263568,25.679838947104187,0.7100009918212891,0.9500433995893509,1.7820002555847125,-0.15327441556251742,3.7172749267319425,0.8143629200110958,2.7496375911583293,-2.0144477382466697,73.61963046607107,-0.10173322911080618,0.9676373355736152,6,-0.7699995040893519,-1.6949996948242116,-3.2949995994567836,-4.794999599456784,1.7000007629394602,3,-0.019272910009987543,-1.0833435986282918,22.54999923706055,-1.3157857752346533,22.07999992370605,1.262294569377392,22.049999237060547,-0.019272910009987543
5864,2009-06-12,23.32999992370605,23.3799991607666,22.739999771118164,22.899999618530273,50963500.0,0.021901007519532056,1.415097598894455,1.7916696469017592,92.82294292786979,76.64608976518348,-1.3664016438770936,-2.391751415651253,-3.3909392224690826,-4.790530480225126,26.787745973035847,0.6399993896484375,1.1182662519059967,2.1185002326965297,-0.008363228539462142,4.245363693932521,1.0550685020785338,3.1819319633145255,-2.1722250121675266,97.14290073939712,16.187607624238822,1.0634317306179968,6,-1.0399999618530238,-2.1350002288818324,-3.4099993705749476,-5.294999599456784,1.5,4,-0.004286342983143787,-3.9285631569267494,22.82999992370605,-1.0833435986282918,22.54999923706055,-1.3157857752346533,22.07999992370605,-0.004286342983143787
5865,2009-06-15,23.420000076293945,23.540000915527344,23.020000457763672,23.229999542236328,69089600.0,0.0038577005093105576,1.4185943356472754,0.44186139351679715,91.84779989022378,79.22451499002187,-1.2736717298890063,-2.3502205528279703,-3.4195662172318606,-4.865571448277187,27.71724258883551,0.5200004577636719,1.2350230431619629,2.048500347137452,-0.23965011611490894,4.336650810389813,0.9044251155112732,3.1925755787636305,-1.9066692848789302,92.7710414227427,9.87691846459549,1.1440752316261802,6,-1.0049991607666016,-2.1449995040893555,-3.5149998664855957,-5.384999752044678,1.3799991607666051,0,-0.013236527110696783,1.415097598894455,23.32999992370605,-3.9285631569267494,22.82999992370605,-1.0833435986282918,22.54999923706055,-0.013236527110696783
5866,2009-06-16,23.45000076293945,24.11000061035156,23.440000534057614,23.46999931335449,105295600.0,0.0012809857620739162,-32.50083448571837,-0.10525523264568588,97.42856847023629,81.90001793532001,-1.0977378978011778,-2.272258668640138,-3.369171246980592,-4.8440412248075155,28.73812321312674,0.6900005340576136,1.314604245998364,1.9360010147094684,-0.5000477607086466,4.372049790127583,0.7179766270004109,3.154025402418526,-1.5718693491842153,66.834174707404,-18.798765753251985,1.218024387709057,6,-0.6050004959106445,-1.8900003433227504,-3.5225005149841273,-5.415000438690182,2.109998703002937,1,0.02857143089533798,1.4185943356472754,23.420000076293945,1.415097598894455,23.32999992370605,-3.9285631569267494,22.82999992370605,0.02857143089533798
5867,2009-06-17,23.68000030517578,23.81999969482422,23.170000076293945,23.5,86483100.0,0.009808082505473825,1.8260909226610054,-9.000667620410109,97.36069921949715,84.72228570293103,-1.1421501451673208,-2.3577228493916706,-3.5147673198476603,-5.02208631465513,29.45384299980509,0.6499996185302734,1.335988135039976,1.9975005149841323,-0.5514799301988873,4.546480960167152,0.7230102923926225,3.271990737575642,-1.3554950521012827,72.07791886094215,-13.102649928707322,1.2744902225915107,6,-0.8100004196166992,-1.8999996185302734,-3.7849998474121094,-5.644999980926514,-0.22999954223633168,2,0.03209460384659368,-32.50083448571837,23.45000076293945,1.4185943356472754,23.420000076293945,1.415097598894455,23.32999992370605,0.03209460384659368
5868,2009-06-18,23.5,23.690000534057614,23.29999923706055,23.6200008392334,58852200.0,-0.007601364140879641,2.0000073359498494,-0.666670198787776,91.42856104844773,86.77362627129219,-0.7826525131835496,-2.036402613494676,-3.2507149478775474,-4.797516646590573,30.263864210050208,0.3900012969970632,1.3993608227366323,1.661500167846679,-0.9333230218830408,4.256323357576399,0.3640885729818173,2.9589117627115407,-0.8183956754700894,55.474435278967114,-27.088830335693707,1.2974115948648606,6,-0.630000114440918,-1.7199993133544922,-3.604999542236328,-5.464999675750732,-0.38999938964844105,3,0.033617060235206164,1.8260909226610054,23.68000030517578,-32.50083448571837,23.45000076293945,1.4185943356472754,23.420000076293945,0.033617060235206164
5869,2009-06-19,24.06999969482422,24.34000015258789,23.75,24.040000915527344,115459000.0,0.024255306162732637,1.0701770823573504,-0.24998807915441468,91.58877338506733,89.3237665129708,-1.1734967652396264,-2.394441923014835,-3.742168474026201,-5.319659006558215,32.50617677527134,0.8400001525878906,1.434159678236469,2.018999862670899,-0.5759094823031035,4.613909207644902,0.7215451901838996,3.3164545351578987,-1.1027161131299792,79.54541513741583,-1.370222380871212,1.2974546724870009,6,-0.9600000381469727,-2.174999237060547,-4.299999713897705,-6.034999370574951,-0.6000003814697301,4,0.019110967912484345,2.0000073359498494,23.5,1.8260909226610054,23.68000030517578,-32.50083448571837,23.45000076293945,0.019110967912484345
5870,2009-06-22,23.28000068664551,23.95000076293945,23.25,23.95000076293945,71291600.0,-0.03282089813854805,1.0895542782963794,-22.334244659206274,73.50001335144046,89.2259719497131,-0.21308139043415864,-1.3981061172710803,-2.8966578901928166,-4.49197814566973,34.56150448516152,0.8199996948242188,1.4653534499200873,1.052500820159917,-1.3570058577349968,3.462007498054831,-0.1522525187875381,2.2572541591073723,-0.038173790772543015,9.401760955435186,-69.88971152915798,1.204753338947457,6,-0.050000190734866834,-1.3850002288818395,-3.5100007057189977,-5.245000362396244,0.5199985504150391,0,0.06658072127762837,1.0701770823573504,24.06999969482422,2.0000073359498494,23.5,1.8260909226610054,23.68000030517578,0.06658072127762837
5871,2009-06-23,23.34000015258789,23.65999984741211,23.209999084472656,23.3799991607666,56752700.0,0.002577296570991816,-1.9999936421954772,0.05970000540889912,71.5817802672743,88.63249494803198,-0.08443289489908778,-1.287858523297004,-2.896725021778863,-4.506379082216732,36.3426843938897,0.4500007629394531,1.4733052559029431,0.9625002861022942,-1.3225625720915026,3.247563144296091,-0.1800311429946042,2.1050317151991926,1.0,14.529920103290259,-61.14586675667082,1.142531429096898,6,0.11499977111816406,-1.4449996948242188,-3.5450000762939453,-5.304999828338623,0.46999931335449574,1,0.06255351649219154,1.0895542782963794,23.28000068664551,1.0701770823573504,24.06999969482422,2.0000073359498494,23.5,0.06255351649219154
5872,2009-06-24,23.46999931335449,23.75,23.36000061035156,23.45000076293945,54287700.0,0.005569801196088742,-2.9000162125561832,-0.49997615755090363,71.80851225725681,86.59640564636817,-0.07845656527634404,-1.217210476619119,-2.956308477993211,-4.581736950314177,38.062076625327435,0.4099998474121094,1.5286128823769296,0.9254994392394984,-1.1461995244258354,2.997198402904832,-0.1103500425931685,1.9613489210721653,0.8474008178710974,23.008848063789465,-48.624320746348666,1.0358494818326673,6,0.07000064849853871,-1.5749988555908168,-3.6499991416931117,-5.434998989105221,0.05000114440918324,2,0.08904985998012727,-1.9999936421954772,23.34000015258789,1.0895542782963794,23.28000068664551,1.0701770823573504,24.06999969482422,0.08904985998012727
5873,2009-06-25,23.790000915527344,23.920000076293945,23.20000076293945,23.43000030517578,57724300.0,0.013634495591603013,1.3225824314430155,18.001335240820218,71.88330670465845,84.26977939934469,-0.2771014707963104,-1.3430149311474047,-3.1839603760210125,-4.856337748175228,39.890190078239684,0.7199993133544957,1.5803153532706915,1.0785010337829597,-0.8129347949615244,2.969936862527444,0.13278311941071763,2.0242189481552018,0.5052511947631828,51.754427058933906,-17.03934760301012,0.9457179143722418,6,-0.1100006103515625,-1.8950004577636719,-3.9350008964538574,-5.755000591278076,0.039999008178707385,3,-0.014291725073704464,-2.9000162125561832,23.46999931335449,-1.9999936421954772,23.34000015258789,1.0895542782963794,23.28000068664551,-0.014291725073704464
5874,2009-06-26,23.35000038146973,23.690000534057614,23.31999969482422,23.56999969482422,65126400.0,-0.018495187773214128,-1.642856656289782,-0.6111081676768434,65.77670970391205,81.3729916008656,0.1855467012469596,-0.7475975189308492,-2.6848002080818425,-4.383732064376186,41.42931372889246,0.470001220703125,1.56971467059752,0.5155004501342795,-1.1877783507413113,2.2187792510098703,-0.33613895030351415,1.367139850572073,0.9014416749267546,19.99994913737074,-45.91731936200333,0.8516394004377946,6,0.40499973297118785,-1.4549999237060582,-3.495000362396244,-5.19999980926514,0.42000007629394176,4,-0.010278362620868786,1.3225824314430155,23.790000915527344,-2.9000162125561832,23.46999931335449,-1.9999936421954772,23.34000015258789,-0.010278362620868786
5875,2009-06-29,23.86000061035156,24.03000068664551,23.54999923706055,23.60000038146973,62854900.0,0.021841551201282172,-1.6666560703595323,-1.1818229107964808,69.3478319460138,78.25290976484088,-0.28549905581025214,-1.121342994529165,-3.11044159377078,-4.859906219079395,42.531750397797694,0.6800003051757812,1.5023954189221342,0.9025006294250453,-0.7178816484353554,2.522882907285446,0.09230949049484494,1.7126917683552456,0.3493837943066431,79.518061214406,14.34643954508806,0.8101911389302011,6,-0.10500049591064098,-1.965000152587887,-4.005000591278073,-5.635000228881832,-0.05000114440917258,0,-0.016345401803044002,-1.642856656289782,23.35000038146973,1.3225824314430155,23.790000915527344,-2.9000162125561832,23.46999931335449,-0.016345401803044002
5876,2009-06-30,23.770000457763672,24.239999771118164,23.6299991607666,23.96999931335449,66452400.0,-0.0037720096515354573,-1.541661534059978,-0.7692256904962843,64.45498658528652,74.59671947215081,-0.16241282051091588,-0.89033235199296,-2.916368732656153,-4.742806488818392,43.286686649066375,0.6100006103515625,1.3596734397252241,0.6940004348754876,-0.787484481474344,2.175485351225319,-0.04674202329942645,1.4347428930504016,-0.5699996948242223,54.807715232577706,-6.528462157239346,0.740742458174915,6,0.0,-1.875,-3.8000006675720215,-5.079999923706055,-0.3100013732910156,1,0.0012620436987447192,-1.6666560703595323,23.86000061035156,-1.642856656289782,23.35000038146973,1.3225824314430155,23.790000915527344,0.0012620436987447192
5877,2009-07-01,24.040000915527344,24.29999923706055,23.959999084472656,24.04999923706055,54908400.0,0.01135887473975572,-2.999955121732343,0.0499918937219447,64.37055471212418,71.59027432367043,-0.4201613687462995,-1.031273951565428,-3.088618908967103,-4.993761824307036,44.100381011057365,0.5299987792968786,1.2446020084220848,0.8485008239746108,-0.5489452305255789,2.2459468784748005,0.14977779672451774,1.5472238512247038,-0.8192001724243205,76.36375616421238,15.896394389929895,0.6987230272500947,7,-0.2700004577636719,-1.845001220703125,-4.075000762939453,-5.350000381469727,-0.4800014495849574,2,-0.009567447621701253,-1.541661534059978,23.770000457763672,-1.6666560703595323,23.86000061035156,-1.642856656289782,23.35000038146973,-0.009567447621701253
5878,2009-07-02,23.3700008392334,24.040000915527344,23.209999084472656,23.76000022888184,65422200.0,-0.027870218418385995,-1.3380237799734584,39.006486074004044,50.456631344436644,67.0200363191559,0.25642489157361226,-0.2529544410401172,-2.3205134508574936,-4.304906531898311,44.23128410357635,0.8300018310546875,1.0923430298333088,0.10150070190429616,-1.1412181489915127,1.344219552800105,-0.5198587235436065,0.7228601273521988,0.929998397827152,14.679058014887769,-39.44926808052534,0.6213594254479042,7,0.37999916076660156,-1.1750011444091797,-3.405000686645508,-4.680000305175781,0.049999237060546875,3,0.006418468683940137,-2.999955121732343,24.040000915527344,-1.541661534059978,23.770000457763672,-1.6666560703595323,23.86000061035156,0.006418468683940137
5879,2009-07-06,23.20000076293945,23.28000068664551,22.8700008392334,23.209999084472656,49207700.0,-0.007274286272534236,4.466609022938601,0.025636762001652134,47.533640533287674,64.1348837838056,0.3241224165307166,0.0005586560786277062,-2.0568739773142894,-4.106629363870223,43.76166273146269,0.5,0.9173244288485165,-0.12149944305420135,-1.246400492033331,1.0034016059249282,-0.6839499675437644,0.44095108143536166,1.0999984741211009,23.076943597103188,-25.082558355325986,0.5624505244895642,7,0.3849992752075231,-0.8800010681152308,-3.235000610351559,-4.480000495910641,-0.07000160217284801,0,0.027155135346934367,-1.3380237799734584,23.3700008392334,-2.999955121732343,24.040000915527344,-1.541661534059978,23.770000457763672,0.027155135346934367
5880,2009-07-07,22.53000068664551,23.13999938964844,22.459999084472656,23.07999992370605,52842500.0,-0.028879312683653957,1.0298572046732908,55.00915681035746,40.98039208353143,60.7347295411675,0.9795579082824055,0.7466438634321513,-1.3632427772803375,-3.4185076675200037,43.396455660941854,0.7400016784667933,0.7698551505067854,-0.8154995918273897,-1.8423904498647623,0.21139126620998283,-1.3289450208460778,-0.3020541628087017,1.7127986145019527,3.8044345852037225,-40.25816567116779,0.513445429018687,7,0.8499984741210902,0.0699996948242152,-2.5150003433227575,-3.800000190734867,1.0,1,0.055037715638116325,4.466609022938601,23.20000076293945,-1.3380237799734584,23.3700008392334,-2.999955121732343,24.040000915527344,0.055037715638116325
5881,2009-07-08,22.559999465942386,22.690000534057614,22.0,22.309999465942386,73023400.0,0.0013315037009589137,1.7058731132287779,-0.4545460850748087,38.57141911809641,57.04171919237191,0.9245016617664987,0.7952206205721559,-1.3523332746814916,-3.43082478676558,42.75648153881518,0.6900005340576136,0.5655760694250667,-0.8095007896423319,-1.7286420780846576,0.10964049879999394,-1.2690714338634947,-0.34993014542116896,1.575831822204588,24.34781094354092,-15.503030945108122,0.45957064422116295,7,0.5900001525878871,0.2100009918212855,-2.194999217987064,-3.509999275207523,1.060001373291012,2,0.05540780273009571,1.0298572046732908,22.53000068664551,4.466609022938601,23.20000076293945,-1.3380237799734584,23.3700008392334,0.05540780273009571
5882,2009-07-09,22.440000534057614,22.809999465942386,22.3700008392334,22.649999618530273,46981200.0,-0.005319101716554919,-1.514288828337895,-0.8399963378906392,39.04958832386942,53.393528261173124,0.9868032483894744,0.9555476157458536,-1.1768252180388714,-3.2909480585582784,41.845488440961994,0.4399986267089879,0.4564426570841462,-0.9239997863769567,-1.8648483608917452,0.01684878813783186,-1.394424073634351,-0.4535754991195624,1.524964251037602,21.56864395052846,-15.63233777793014,0.47042428725739494,7,0.7099990844726598,0.37500000000000355,-1.8350005149841273,-3.010001182556149,1.25,3,0.04545447977449779,1.7058731132287779,22.559999465942386,1.0298572046732908,22.53000068664551,4.466609022938601,23.20000076293945,0.04545447977449779
5883,2009-07-10,22.38999938964844,22.540000915527344,22.149999618530273,22.190000534057614,43229200.0,-0.0022282149384660332,-1.7857167185509635,-0.9523796548592366,30.55555064982306,49.480066144052124,0.9133816018414329,1.0233632353443838,-1.0810676135471553,-3.2051909200054034,40.21034452936767,0.3900012969970703,0.3523730248986112,-0.9520009040832491,-1.9633598186404875,0.05935801047398925,-1.45768036136187,-0.44632144680462815,1.4177682126391566,30.468685971607535,-1.3191681719751784,0.5056794572786196,7,0.7600002288818324,0.5700006484985316,-1.7849993705749547,-2.960000038146976,0.860000610351559,4,0.05225547602448222,-1.514288828337895,22.440000534057614,1.7058731132287779,22.559999465942386,1.0298572046732908,22.53000068664551,0.05225547602448222
5884,2009-07-13,23.229999542236328,23.290000915527344,22.13999938964844,22.420000076293945,67584000.0,0.037516756386167804,1.4731156773430005,4.050020504114984,49.42790463607834,47.26674088739263,0.06098215234866444,0.18497072334431408,-1.8649294183929541,-4.004666542051822,38.74399169567872,1.1500015258789027,0.25127802624864515,-0.10700073242187358,-1.119597468530884,0.9055960036871369,-0.6132991004763788,0.39929763563263165,0.4331466518682632,95.34873405368961,58.220529495131316,0.5062983680545052,7,-0.07999992370605469,-0.24499988555908203,-2.624999523162842,-3.604999542236328,0.350000381469723,0,0.008179101928614374,-1.7857167185509635,22.38999938964844,-1.514288828337895,22.440000534057614,1.7058731132287779,22.559999465942386,0.008179101928614374
5885,2009-07-14,23.11000061035156,23.21999931335449,22.86000061035156,23.20000076293945,45448700.0,-0.005165688086501641,4.538558600856858,-0.1111113727503279,47.40406855088008,45.37219443912524,0.07085687859809653,0.2957159992806879,-1.6883843125398492,-3.841076337454272,37.071637066981246,0.3699989318847692,0.11549058462841444,-0.21149969100952504,-1.2282289785293763,0.8052295965103262,-0.7198643347694507,0.2968649527504006,0.42009388822466676,86.046497873825,44.15708104461101,0.5083646437599252,7,0.03999900817871449,-0.12500095367431285,-2.3400006294250453,-3.3200006484985316,0.5399990081787145,1,0.0008653634741180305,1.4731156773430005,23.229999542236328,-1.7857167185509635,22.38999938964844,-1.514288828337895,22.440000534057614,0.0008653634741180305
5886,2009-07-15,24.1200008392334,24.1200008392334,23.559999465942386,23.75,67238700.0,0.043704032981696894,2.0270275843226417,-4.111113465858518,56.1205400920269,44.45552614800332,-0.9881938328076032,-0.6972650034988384,-2.6273243454785806,-4.802606690175637,35.24680561916225,1.0100002288818395,0.053528168706861834,0.7650005340576165,-0.31192524110277375,1.8419263092180067,0.22653764647742136,1.3034634216378116,-2.1200008392333984,100.0,53.42048671520511,0.5384628875801947,7,-1.0600004196166992,-1.0100011825561523,-3.1950011253356934,-4.325000762939453,-0.4500007629394531,2,-0.024461033667469767,4.538558600856858,23.11000061035156,1.4731156773430005,23.229999542236328,-1.7857167185509635,22.38999938964844,-0.024461033667469767
5887,2009-07-16,24.440000534057614,24.440000534057614,23.86000061035156,23.93000030517578,64555100.0,0.013266985227616823,1.274508483957741,1.378375870548017,56.12052433055109,45.08484759090493,-1.3918550480354988,-1.0091475536405419,-2.8581851565011327,-5.059169588359932,34.04301310644486,0.5799999237060547,-0.07230539468732644,1.0470002174377413,-0.12743123058533357,2.221431665460816,0.45978449342620564,1.634215941449277,-2.397600517272945,100.0,51.84129279085887,0.587215724011537,7,-1.220000267028805,-1.220000267028805,-3.5150008201599086,-4.645000457763668,-0.03000068664550426,3,-0.03355154160825524,2.0270275843226417,24.1200008392334,4.538558600856858,23.11000061035156,1.4731156773430005,23.229999542236328,-0.03355154160825524
5888,2009-07-17,24.290000915527344,24.45000076293945,24.10000038146973,24.399999618530273,52860100.0,-0.006137463799202547,2.3333212232405245,-0.21568363458208664,59.36255782364619,46.3991717342781,-1.2266217772131327,-0.8399954580926554,-2.618951812156773,-4.845322720652881,32.77753074332716,0.35000038146971946,-0.16598234489247332,0.8575005531311035,-0.3833463472916634,2.0983474535538704,0.23707710291972006,1.477924003342487,-2.1516968780517587,93.0736037968602,39.64475317021646,0.6204234502113831,7,-1.0650005340576172,-1.0650005340576172,-3.152500629425049,-4.345000267028809,0.3499984741210973,4,-0.02470153803436792,1.274508483957741,24.440000534057614,2.0270275843226417,24.1200008392334,4.538558600856858,23.11000061035156,-0.02470153803436792
5889,2009-07-20,24.53000068664551,24.53000068664551,24.149999618530273,24.440000534057614,47798000.0,0.009880599508942378,7.444453863433481,-0.8181928525602769,57.05263521400669,48.184976526553136,-1.405974090424479,-1.1001725467768644,-2.749937370760467,-5.016078348681251,30.982764840250653,0.3800010681152379,-0.2795258457636791,1.074500274658206,-0.23144575559032887,2.380446304906741,0.42152725953393855,1.7274732897824734,-2.252994845642096,100.0,47.811128784150675,0.6529730151242678,7,-1.2650003433227575,-1.2650003433227575,-2.932500362396244,-4.2650003433227575,0.10999870300292969,0,-0.05218102938506486,2.3333212232405245,24.290000915527344,1.274508483957741,24.440000534057614,2.0270275843226417,24.1200008392334,-0.05218102938506486
5890,2009-07-21,24.82999992370605,24.82999992370605,24.3700008392334,24.690000534057614,52028400.0,0.012229891099182266,5.571444141689322,1.5555461365658079,60.685484568733216,50.642094909957216,-1.5035195266053272,-1.34716567319062,-2.938412545461084,-5.235763737033331,30.25863398713142,0.4599990844726527,-0.26519219123176896,1.2969995498657205,-0.14225649213030067,2.7362555918617417,0.5773715288677082,2.016627570863733,-2.372754495051268,100.0,46.15368226445432,0.7196280209980114,7,-1.345000267028805,-1.4149999618530238,-3.087500095367428,-4.2499999999999964,-0.2800006866455007,1,-0.05034232798392324,7.444453863433481,24.53000068664551,2.3333212232405245,24.290000915527344,1.274508483957741,24.440000534057614,-0.05034232798392324
5891,2009-07-22,24.79999923706055,24.899999618530273,24.51000022888184,24.70000076293945,66192500.0,-0.0012082435254805457,1.6000025431379543,0.7142779291553641,58.050834101795964,52.75334444083795,-1.2542585453485913,-1.2671444450200724,-2.7917132180733013,-5.120497154689833,29.600684135369615,0.38999938964843395,-0.21808331709075546,1.193998908996587,-0.34844497899890925,2.7364427969920833,0.4227769649988389,1.9652208529943351,-2.1054783589006405,90.38456953484528,37.75953830817006,0.7712219439977476,7,-1.279999732971195,-1.3499994277954137,-2.9549984931945836,-3.939998626708988,-0.10999870300293679,2,-0.04637095378663336,5.571444141689322,24.82999992370605,7.444453863433481,24.53000068664551,2.3333212232405245,24.290000915527344,-0.04637095378663336
5892,2009-07-23,25.559999465942386,25.71999931335449,24.84000015258789,24.93000030517578,106060500.0,0.03064517146218737,-1.172838866610301,6.300087739375494,72.7650700445393,57.443291040250855,-1.7043781707911556,-1.9631927997596996,-3.442153069169578,-5.784198319346796,29.076432546242202,0.9200000762939382,-0.04706650640112997,1.8494991302490256,0.07945043784079076,3.6195478226572604,0.9644747840449064,2.7345234764531448,-2.6008211389380342,90.12345969722627,31.3477760092267,0.8850243462041175,7,-1.6300001144409215,-1.6999998092651403,-3.3574991226196325,-4.369998931884769,-0.8799991607666051,3,-0.0739436396376606,1.6000025431379543,24.79999923706055,5.571444141689322,24.82999992370605,7.444453863433481,24.53000068664551,-0.0739436396376606
5893,2009-07-24,23.45000076293945,23.88999938964844,22.809999465942386,23.61000061035156,215135700.0,-0.08255081170147993,2.000010596419411,-0.2539683500806825,51.85185289840863,57.71261862495423,0.6389909335558173,0.12651437562805157,-1.2403401707287784,-3.5906294903441953,27.302643851667252,2.75,0.0987275506877694,-0.24349956512451598,-2.0168611338692948,1.5298620036202628,-1.1301803494969072,0.6431812192478752,2.269998550415039,21.993172871339635,-39.592176904426324,0.8866807843723902,7,0.8149986267089879,0.4099988937377965,-1.1250004768371547,-2.2600002288818324,1.1999988555908239,4,0.04093812593771218,-1.172838866610301,25.559999465942386,1.6000025431379543,24.79999923706055,5.571444141689322,24.82999992370605,0.04093812593771218
5894,2009-07-27,23.11000061035156,23.45000076293945,22.899999618530273,23.440000534057614,80950000.0,-0.014498939937146127,2.1428602568923125,2.0625014901175405,54.51713599255119,58.502959451806575,1.0730185245593304,0.47180198021140995,-0.8205773826898337,-3.172020002898769,25.432997411942182,0.5500011444091761,0.2549960295469411,-0.5714997291564963,-2.357848735363106,1.2148492770501136,-1.4646742322597994,0.3216747739468069,2.6099987030029297,10.30931821786751,-56.16484575551925,0.8931745031033046,7,1.1549987792968786,0.7499990463256871,-0.785000324249264,-1.9200000762939418,0.889999389648441,0,0.06620505144476518,2.000010596419411,23.45000076293945,-1.172838866610301,25.559999465942386,1.6000025431379543,24.79999923706055,0.06620505144476518
5895,2009-07-28,23.46999931335449,23.54999923706055,22.899999618530273,22.989999771118164,70288400.0,0.015577615469281936,1.0312507450587587,-1.4545444036644113,56.74074341992603,58.57187093268426,0.8598816281334187,0.08546932089425852,-1.100143763561178,-3.4369458561500785,23.19028354653842,0.649999618530277,0.4783120049729348,-0.1920009613037159,-1.9786602050893833,1.5946582824819515,-1.0853305831965514,0.7013286605891196,2.191800003051757,22.68040831682682,-47.093258011836944,0.8933296218928339,7,0.7950000762939489,0.39000034332275746,-0.9674992561340297,-2.0649995803832972,0.3900012969970703,1,0.04985087816462874,2.1428602568923125,23.11000061035156,2.000010596419411,23.45000076293945,-1.172838866610301,25.559999465942386,0.04985087816462874
5896,2009-07-29,23.79999923706055,23.90999984741211,23.34000015258789,23.729999542236328,73626900.0,0.014060499930150794,2.9310199679040276,0.145832836627495,59.77010958763715,58.97738040569382,0.5360916429672962,-0.255254992801472,-1.3564688413976107,-3.6691484582130975,20.77872612062963,0.5699996948242188,0.5593620342464192,0.13649902343750497,-1.6505922993789603,1.9235903462539703,-0.7570466379707277,1.0300446848457376,1.804764082336419,34.0206124752406,-40.12185718547582,0.8935456614082322,7,0.4650001525878871,0.060000419616695666,-1.2374987602233922,-2.394999504089359,0.3100013732910085,2,0.03151260605219375,1.0312507450587587,23.46999931335449,2.1428602568923125,23.11000061035156,2.000010596419411,23.45000076293945,0.03151260605219375
5897,2009-07-30,23.809999465942386,24.43000030517578,23.709999084472656,24.20000076293945,67820000.0,0.00042017769758007084,-1.4406735826671107,-5.571471389645392,60.26012170103616,59.07710972540382,0.4775469353621027,-0.2986835059431385,-1.2818099785208688,-3.5782246257226547,18.36382917948792,0.720001220703125,0.6706079891982775,0.15799932479858825,-1.6218361111462265,1.937834760743403,-0.7319183931738209,1.0479170427709974,1.7388685763854923,61.72836308363968,-17.197523638572463,0.8899177179724083,7,0.45499992370605113,0.05000019073485973,-1.134999275207523,-2.404999732971195,0.8100013732910121,3,0.036959306503722145,2.9310199679040276,23.79999923706055,1.0312507450587587,23.46999931335449,2.1428602568923125,23.11000061035156,0.036959306503722145
5898,2009-07-31,23.520000457763672,24.06999969482422,23.5,23.770000457763672,54258200.0,-0.012179715022401671,-2.9310199679040276,0.6410235092163874,52.27630406454209,58.546406264352186,0.7228504021557143,0.0032983943905726676,-0.9110328499566691,-3.2091995918352474,17.410976874472112,0.5699996948242188,0.6495122556159814,-0.13949966430664062,-1.9155919252056073,1.636592596592326,-1.0275457947561222,0.7485464661428409,1.9740902130364972,40.522912482656224,-34.825021664079046,0.888046130449483,7,0.7449989318847656,0.3399991989135742,-0.8025002479553223,-2.1150007247924805,1.2999992370605469,4,0.04931972044367905,-1.4406735826671107,23.809999465942386,2.9310199679040276,23.79999923706055,1.0312507450587587,23.46999931335449,0.04931972044367905
5899,2009-08-03,23.82999992370605,23.86000061035156,23.5,23.81999969482422,46902900.0,0.013180249145788192,9.285496308003449,-0.04000091552732954,55.4878032824445,57.968886121431225,0.3387352549331375,-0.27097621976433217,-1.116933286181247,-3.4476274332262555,17.061103293988715,0.36000061035155895,0.609099877044855,0.13899984359740714,-1.6250850237075163,1.9030847109023306,-0.7430425900550546,1.0210422772498688,1.6104089229969638,60.784306392357415,-12.664626231833275,0.8820424336524608,8,0.43499946594238637,0.02999973297119496,-1.0424995422363246,-2.4250001907348597,0.9500007629394602,0,0.03441039435373594,-2.9310199679040276,23.520000457763672,-1.4406735826671107,23.809999465942386,2.9310199679040276,23.79999923706055,0.03441039435373594
5900,2009-08-04,23.770000457763672,23.790000915527344,23.53000068664551,23.68000030517578,49218300.0,-0.002517812259105079,2.99997065641592,8.999809269505391,46.88056416772035,56.727745017645034,0.2598917339614353,-0.11943966113890525,-0.9491290484325532,-3.3140819064684024,17.415950829306613,0.29999923706053977,0.5566505314924726,0.017000389099120383,-1.6603044500895265,1.6943052282877673,-0.8216520304952013,0.8556528086934421,1.6178002013241297,39.449563759681105,-29.3750960213739,0.8386524195943235,8,0.4949989318847656,0.08999919891357422,-0.945000171661377,-2.3650007247924805,1.2299995422363281,1,0.009676042818973052,9.285496308003449,23.82999992370605,-2.9310199679040276,23.520000457763672,-1.4406735826671107,23.809999465942386,0.009676042818973052
5901,2009-08-05,23.809999465942386,24.25,23.790000915527344,23.84000015258789,53310300.0,0.0016827516789403862,-12.143246409983924,-0.3333403975755126,44.09003983607526,53.54163055003792,0.07229568120682472,-0.06428622584833121,-0.8976561703423975,-3.2738074241295365,18.69043096518171,0.4799995422363281,0.4990987013412962,-0.005500602722165127,-1.5859930796107378,1.5749918741664075,-0.7957468411664514,0.7847456357221212,1.5262451692825074,33.33326496960587,-30.2447117447686,0.7902462384442855,8,-0.18999958038330433,0.05000019073485973,-0.9849991798400914,-2.404999732971195,1.0500011444091726,2,0.0021000061121669855,2.99997065641592,23.770000457763672,9.285496308003449,23.82999992370605,-2.9310199679040276,23.520000457763672,0.0021000061121669855
5902,2009-08-06,23.459999084472656,23.979999542236328,23.270000457763672,23.93000030517578,59686000.0,-0.014699722357002454,1.4912261915915996,15.66634878250551,42.49545581534918,52.50203087414242,0.1040236203455791,0.38582964841754475,-0.45159499006860315,-2.838366981557762,19.598115715895894,0.7099990844726562,0.3777563299630202,-0.4065009117126479,-1.8609065858118399,1.047904762386544,-1.133703748762244,0.3207019253369481,1.8257206473665875,19.387624026375917,-38.78802004332386,0.7272028370495958,8,0.2050008773803711,0.40000057220458984,-0.6274986267089844,-2.054999351501465,1.5400009155273438,3,0.02770680099084566,-12.143246409983924,23.809999465942386,2.99997065641592,23.770000457763672,9.285496308003449,23.82999992370605,0.02770680099084566
5903,2009-08-07,23.559999465942386,23.81999969482422,23.5,23.75,46169700.0,0.004262591021835016,-1.0645177168382258,0.40425540549314226,41.00183657653641,51.00033093902967,0.02376678261030918,0.39840335204702626,-0.46270818038935246,-2.861857040788923,20.89711146457279,0.3600006103515625,0.2680505243185216,-0.36500053405761435,-1.6540719161042965,0.9240708479890678,-1.0095362250809536,0.27953515696572495,1.6762058605789214,29.591749350917638,-22.331168860172085,0.644535691023341,8,0.10500049591064098,0.30000019073485973,-0.577499389648441,-2.154999732971195,1.6400012969970632,4,0.04499157034461376,1.4912261915915996,23.459999084472656,-12.143246409983924,23.809999465942386,2.99997065641592,23.770000457763672,0.04499157034461376
5904,2009-08-10,23.420000076293945,23.54999923706055,23.29999923706055,23.459999084472656,35261900.0,-0.005942249270880495,1.2727343661946675,0.2105205039401736,36.520066928663,48.75358910666712,0.23732080618608364,0.5832715827123138,-0.24780038441497254,-2.646342691016283,21.155304768044118,0.26000022888183594,-0.008493114782570643,-0.5144999504089363,-1.7846672132908203,0.7556673124729478,-1.1495835818498783,0.12058368103200579,1.7676811330157847,15.30609067306083,-29.274014152046306,0.6350836314409427,8,0.43000030517578125,0.4399995803833008,-0.44750022888183594,-2.015000343322754,1.7800006866455043,0,0.05977795106616468,-1.0645177168382258,23.559999465942386,1.4912261915915996,23.459999084472656,-12.143246409983924,23.809999465942386,0.05977795106616468
5905,2009-08-11,23.1299991607666,23.399999618530273,23.04999923706055,23.31999969482422,33615800.0,-0.012382618043664584,-1.0000000000000202,4.75013113347003,34.790516335984094,45.97807874537234,0.5297272558460833,0.9221254081449501,0.0988422033901557,-2.2846206053940286,21.303098704406892,0.3700008392333949,-0.026706739896848575,-0.805500793457032,-2.0729636979853296,0.4619621110712657,-1.439232245721179,-0.1717693411928849,2.0101284136757798,6.666656070291833,-30.792668938881224,0.6337314522641484,8,0.6100006103515625,0.7300004959106445,-0.17749929428100586,-1.7249994277954102,2.170000076293949,1,0.07133599592505235,1.2727343661946675,23.420000076293945,-1.0645177168382258,23.559999465942386,1.4912261915915996,23.459999084472656,0.07133599592505235
5906,2009-08-12,23.53000068664551,23.899999618530273,23.03000068664551,23.1299991607666,61972300.0,0.01729362474674878,-1.9000038147069895,-2.1052652712945026,30.21442625583927,42.63966814035046,0.09766977461723059,0.5013612631490183,-0.2387017689512554,-2.6085694736549705,20.661571825755136,0.8699989318847621,-0.029148128996506983,-0.3759992599487276,-1.6528110450003588,0.9008125251029035,-1.014405152474545,0.26240663257708974,1.5635243256268687,52.63164234961562,20.932037156867672,0.6384058925258161,8,0.10999965667724254,0.32999897003173473,-0.5400009155273473,-2.12500095367432,1.7299995422363281,2,0.06247340715926075,-1.0000000000000202,23.1299991607666,1.2727343661946675,23.420000076293945,-1.0645177168382258,23.559999465942386,0.06247340715926075
5907,2009-08-13,23.6200008392334,23.85000038146973,23.399999618530273,23.6299991607666,38954500.0,0.003824910750596322,-1.0000000000000158,-0.024995708481946793,52.73312133747517,42.6904256151208,-0.024715020520147846,0.36551932949063826,-0.2745493304144482,-2.6414998067137674,19.676384349713977,0.4500007629394567,-0.07563960679494386,-0.2449991226196282,-1.502121858799466,1.0121236135602096,-0.8735604907095471,0.3835622454702907,1.4278536621123834,67.81619275206616,33.44756925903472,0.6285613680899184,8,0.01999950408935547,0.3099985122680664,-0.6600008010864258,-1.9450006484985352,1.679998397827152,3,0.052497871594419765,-1.9000038147069895,23.53000068664551,-1.0000000000000202,23.1299991607666,1.2727343661946675,23.420000076293945,0.052497871594419765
5908,2009-08-14,23.690000534057614,23.79999923706055,23.51000022888184,23.6200008392334,46330200.0,0.002963577152289787,1.0000131542599582,-7.0011446012968594,60.21127257170522,43.21525553614977,-0.07606308872255241,0.26168087177370225,-0.29169032683214624,-2.6470563997208636,18.628315950365227,0.28999900817871094,-0.17590765212734993,-0.14499940872192596,-1.3879752472356905,1.0979764297918386,-0.7664873279788083,0.47648851053495633,1.3130968665801,75.86214456404922,36.861843457062136,0.6214879192568827,8,-0.05000019073485973,0.2399988174438512,-0.7075004577636683,-2.0150003433227504,2.0799999237060582,4,0.05529757013129166,-1.0000000000000158,23.6200008392334,-1.9000038147069895,23.53000068664551,-1.0000000000000202,23.1299991607666,0.05529757013129166
5909,2009-08-17,23.25,23.60000038146973,23.229999542236328,23.31999969482422,42474400.0,-0.01857325977789881,-5.727250658898663,-1.0000000000000508,46.23288856838473,43.143291580668034,0.30509651264200954,0.6333419276531203,0.18715215451489797,-2.143718730679975,17.289102511135862,0.4600009918212855,-0.2973177549700807,-0.5209999084472656,-1.7449689700660471,0.7029691531715159,-1.1329844392566564,0.09098462236212512,1.7092354419438074,25.287308442768204,-15.125603317624691,0.6119845308093916,8,0.3900003433227539,0.6799993515014648,-0.19500017166137695,-1.5749998092651367,2.4599990844726562,0,0.08387100055653551,1.0000131542599582,23.690000534057614,-1.0000000000000158,23.6200008392334,-1.9000038147069895,23.53000068664551,0.08387100055653551
5910,2009-08-18,23.57999992370605,23.649999618530273,23.270000457763672,23.290000915527344,38878900.0,0.01419354510563653,-1.303025749212496,-4.142861035422293,46.23288856838453,43.38138588425795,-0.06111634027827506,0.21596627549425662,-0.09646893932746181,-2.422988378309565,15.606443766106098,0.39999961853027344,-0.3230081526139763,-0.1284999847412145,-1.2479783609130735,0.9909783914306445,-0.6882391728271422,0.4312392033447132,1.3362507987177281,63.21838072479281,21.08821742124799,0.5597391880859289,8,-0.07499980926513317,0.6849994659423864,-0.5125002861022914,-1.9049997329711879,2.3600006103515625,1,0.06870232588952385,-5.727250658898663,23.25,1.0000131542599582,23.690000534057614,-1.0000000000000158,23.6200008392334,0.06870232588952385
5911,2009-08-19,23.649999618530273,23.71999931335449,23.25,23.25,41821300.0,0.0029686045398944483,-1.34999880790595,1.379313746769023,47.31543838942939,43.91693950360019,-0.1745551353239705,0.0583876170397275,-0.11928733048459961,-2.430158712176862,13.79985424505383,0.46999931335448863,-0.3994775490157352,-0.0010003089904770945,-0.9955938793369263,0.9935932613559721,-0.4982970941637035,0.4962964761827493,1.2241260787638772,67.74185609381642,26.930334042078144,0.4972967851732249,8,-0.1849994659423828,0.6149997711181641,-0.5824999809265137,-1.9749994277954102,1.899999618530277,2,0.06976742685600157,-1.303025749212496,23.57999992370605,-5.727250658898663,23.25,1.0000131542599582,23.690000534057614,0.06976742685600157
5912,2009-08-20,23.670000076293945,23.8700008392334,23.540000915527344,23.60000038146973,39505900.0,0.0008456853313436596,-2.473708514867388,0.17499940395297492,52.767519624217265,45.22423762000918,-0.1806293898960618,-0.11643658567069437,-0.10605310202090834,-2.376197010637192,11.253225097866512,0.3299999237060547,-0.40792658572157237,0.11350011825561523,-0.31600501721875673,0.5430052537299872,-0.10125244948157075,0.3282526859928012,1.1628430963731695,68.74994412075877,26.74931557646903,0.21475256773718523,8,-0.2049999237060547,0.5949993133544922,-0.5850000381469727,-1.994999885559082,2.159999847412106,3,0.06717364374579438,-1.34999880790595,23.649999618530273,-1.303025749212496,23.57999992370605,-5.727250658898663,23.25,0.06717364374579438
5913,2009-08-21,24.40999984741211,24.420000076293945,23.770000457763672,23.93000030517578,69011400.0,0.031263192595393896,1.5999984741210938,6.857166212534408,59.23566376008728,47.74819282350076,-0.8799085838470546,-0.8230249505247222,-0.8125607377272281,-3.0513914645062385,11.881930353912614,0.75,-0.384511833483824,0.8054999351501451,0.2347580887893983,1.3762417815108918,0.5201290119697717,1.0908708583305184,0.3823864511205102,99.15964500891967,57.075694897676414,0.2853709231803738,8,-0.6849994659423828,-0.14500045776367188,-1.1899995803833008,-2.684999465942383,1.3400001525878906,4,0.03646044224546752,-2.473708514867388,23.670000076293945,-1.34999880790595,23.649999618530273,-1.303025749212496,23.57999992370605,0.03646044224546752
5914,2009-08-24,24.63999938964844,24.729999542236328,24.28000068664551,24.40999984741211,54180900.0,0.00942234918779472,1.1951171856827671,0.4791661699608272,63.14197237053949,50.89835460511804,-1.0266111095842234,-0.982918448459781,-1.0218239550464112,-3.229599434867005,12.673735189211483,0.44999885559081676,-0.31338783892888245,0.958999538421633,0.26953300063051344,1.6484660762127525,0.6142662695260732,1.3037328073171928,0.11273917223237362,93.91890672804576,49.374241348295186,0.34473326889555916,8,-0.7599992752075231,-0.37500000000000355,-1.4149990081787145,-2.9099988937377965,1.0799999237060476,0,0.045860434095220004,1.5999984741210938,24.40999984741211,-2.473708514867388,23.670000076293945,-1.34999880790595,23.649999618530273,0.045860434095220004
5915,2009-08-25,24.63999938964844,24.81999969482422,24.459999084472656,24.60000038146973,43980300.0,0.0,-1.2499925494566564,0.17390907733899189,62.69112115271433,54.50687626032637,-0.8827196770277865,-0.9389090664367039,-1.003561509847973,-3.1769627448958744,13.437790600274408,0.3600006103515625,-0.23507949282082308,0.9004995346069364,0.09725697626584662,1.7037420929480263,0.4988782554363915,1.3021208137774813,-1.8299999237060547,88.5350101806274,40.81356528900821,0.40162127917054513,8,-0.6149997711181676,-0.37500000000000355,-1.3749990463256871,-2.8699989318847656,0.2399997711181605,1,0.04342531336562194,1.1951171856827671,24.63999938964844,1.5999984741210938,24.40999984741211,-2.473708514867388,23.670000076293945,0.04342531336562194
5916,2009-08-26,24.54999923706055,24.75,24.420000076293945,24.59000015258789,41079000.0,-0.0036526036857655875,-1.200005086275956,-1.000047684898104,68.10630197679757,56.21500744247331,-0.7071850482836766,-0.8325237820346203,-0.8969353494083521,-3.0256925958324423,13.834415460841717,0.3299999237060547,-0.11388634182822344,0.7729993820190479,-0.10836528458403549,1.6543640486221314,0.3323170487175062,1.2136817153205897,-1.6997997665405258,78.90619412059252,26.460554526698857,0.4406823333015414,8,-0.524999618530277,-0.2849998474121129,-1.0999994277954137,-2.629999160766605,0.4099998474121058,2,0.056619199193241654,-1.2499925494566564,24.63999938964844,1.1951171856827671,24.63999938964844,1.5999984741210938,24.40999984741211,0.056619199193241654
5917,2009-08-27,24.690000534057614,24.78000068664551,24.29999923706055,24.40999984741211,45495600.0,0.005702700665901395,1.0869583245221988,-6.999856952127178,68.5245891387547,57.13870928325659,-0.7592930297564102,-0.9520282841621146,-1.0257557260807353,-3.1031474456781325,13.655354010475252,0.48000144958496094,0.05969070477079441,0.8690006256103473,-0.10255034608581326,1.8405515973065079,0.383225139762267,1.3547761114584276,-1.8004050590515064,87.61911854997769,30.94905399407517,0.48577548584808083,8,-0.6650009155273402,-0.42500114440917613,-1.2050008773803675,-2.735000610351559,-0.05000114440917258,3,0.03483186247066494,-1.200005086275956,24.54999923706055,-1.2499925494566564,24.63999938964844,1.1951171856827671,24.63999938964844,0.03483186247066494
5918,2009-08-28,24.68000030517578,25.489999771118164,24.61000061035156,25.06999969482422,55808000.0,-0.0004050315376882274,-2.3207591984798444,-1.3928515473328016,71.57531763517837,59.95453473512255,-0.6639103601153487,-0.8966390742585482,-0.9986574184152772,-3.0300239366032145,14.047015505139257,0.8799991607666051,0.2379190200392216,0.8010004043579109,-0.2314804771101464,1.8334812858259681,0.28475996362388045,1.3172408450919413,-1.7517967457733121,33.05784472594039,-27.652948442617685,0.5162404407340289,8,-0.3100004196166992,-0.5300006866455078,-0.7850008010864258,-2.315000534057617,0.4300003051757777,4,0.04659641832699246,1.0869583245221988,24.690000534057614,-1.200005086275956,24.54999923706055,-1.2499925494566564,24.63999938964844,0.04659641832699246
5919,2009-08-31,24.649999618530273,24.85000038146973,24.290000915527344,24.56999969482422,49592800.0,-0.0012155869641223838,1.3333240615276825,-0.20512833052936344,78.5713978408271,63.5477024320606,-0.4631394044455952,-0.845400356318244,-0.9699303434288638,-2.9432994611095395,14.239680909453778,0.5599994659423864,0.28128041054703345,0.7299997329711907,-0.35792434064851264,1.817923806590894,0.18603769616133903,1.2739617697810424,-1.619324210659176,29.99992052706451,-35.99606085477787,0.5439620368098518,8,-0.2799997329711914,-0.4549999237060547,-0.5875000953674316,-2.064999580383301,0.4500007629394567,0,0.04462476261633763,-2.3207591984798444,24.68000030517578,1.0869583245221988,24.690000534057614,-1.200005086275956,24.54999923706055,0.04462476261633763
5920,2009-09-01,24.0,24.739999771118164,23.899999618530273,24.35000038146973,62608500.0,-0.02636915328962708,-2.054539653695567,-4.375008940705287,58.07558470687476,64.74327424511009,0.2823999088988316,-0.186867032323768,-0.3033157223343501,-2.2474441227730466,14.194992776937818,0.8400001525878906,0.2825175456451774,0.06850013732910298,-1.017608750574123,1.154609025232329,-0.4745543066225082,0.6115545812807142,-0.8709516175990188,6.289331564337622,-58.860895939087065,0.5430544439516124,9,0.5150003433227539,0.19499969482421875,0.0624995231628418,-1.4149999618530273,1.6700000762939453,1,0.07166663805643703,1.3333240615276825,24.649999618530273,-2.3207591984798444,24.68000030517578,1.0869583245221988,24.690000534057614,0.07166663805643703
5921,2009-09-02,23.86000061035156,24.13999938964844,23.78000068664551,23.81999969482422,40771300.0,-0.005833307902018414,-5.000031789427192,-0.1142882055138551,54.054048829397345,64.88622193457454,0.5088294660595309,-0.04524958502870291,-0.14991982794974845,-2.0606601959355757,13.58845781932952,0.3599987030029297,0.3685271581205889,-0.07399930953979705,-1.1591603932670225,1.0111617741874284,-0.6165798514034115,0.46858123232381743,-0.6365141724018919,4.678360616240844,-57.65054025588748,0.5425805418636134,9,0.769999504089359,0.399999618530277,0.20249891281128285,-1.2750005722045863,1.6899986267089915,2,0.04274930948545408,-2.054539653695567,24.0,1.3333240615276825,24.649999618530273,-2.3207591984798444,24.68000030517578,0.04274930948545408
5922,2009-09-03,24.11000061035156,24.13999938964844,23.76000022888184,23.90999984741211,34120000.0,0.010477786823338997,1.9230893378522318,4.999904634751452,56.687896541565316,64.60313668807211,0.36633081211607177,-0.25724538502385386,-0.3875329971518333,-2.2581148430420015,13.699723849952566,0.37999916076660156,0.44390569900578214,0.14350061416625692,-0.9206178592194902,1.207619087552004,-0.38855862252661666,0.6755598508591305,-0.7958536390751512,20.231241276357984,-38.71749974080036,0.5320592366928737,9,0.514999389648441,0.149999618530277,-0.04750108718871715,-1.5250005722045863,1.6099987030029297,3,0.035255016698595654,-5.000031789427192,23.86000061035156,-2.054539653695567,24.0,1.3333240615276825,24.649999618530273,0.035255016698595654
5923,2009-09-04,24.6200008392334,24.79999923706055,24.07999992370605,24.09000015258789,44999700.0,0.021153057485318927,-1.618173873539573,2.649993324305298,71.33957034162921,65.51398090708207,-0.12376311752100477,-0.7207125424801752,-0.8892809448024437,-2.703767717133779,14.114278067373814,0.7199993133544993,0.5306375518388791,0.6005007743835442,-0.4837689649109933,1.6847705136780817,0.05836590473627368,1.1426356440308147,-1.2188197559633203,78.89912751936188,15.044203089921595,0.5421348696472693,9,0.0049991607666015625,-0.3600006103515625,-0.5575013160705566,-2.035000801086426,1.189998626708988,4,0.000812288778770931,1.9230893378522318,24.11000061035156,-5.000031789427192,23.86000061035156,-2.054539653695567,24.0,0.000812288778770931
5924,2009-09-08,24.81999969482422,24.84000015258789,24.40999984741211,24.6200008392334,53737100.0,0.008123430088276429,2.5833392938034954,0.37735584241721937,70.12986691288808,66.34050821376805,-0.33027582103458286,-0.8542468656093192,-1.0643486683235466,-2.852452420475821,14.858933146133463,0.43000030517578125,0.6106261890921694,0.7304996490478501,-0.37143105806562815,1.8324303561613284,0.17953429549110922,1.281465002604591,-1.3352658640402169,98.14810563180045,32.79937289949518,0.5509653535567393,9,-0.19499969482421875,-0.5599994659423828,-0.757500171661377,-2.234999656677246,1.1399993896484375,1,0.011684162735417614,-1.618173873539573,24.6200008392334,1.9230893378522318,24.11000061035156,-5.000031789427192,23.86000061035156,0.011684162735417614
5925,2009-09-09,24.78000068664551,24.95000076293945,24.670000076293945,24.739999771118164,49900300.0,-0.0016115636047751014,-2.111113465858478,0.2000057220786582,68.52461230784247,66.38698713943971,-0.2998629653237117,-0.7212760031482439,-1.0158106412483043,-2.751909306163892,16.046869006611832,0.28000068664550426,0.6130006984929182,0.6080005645751996,-0.43705974902188416,1.6530608781722833,0.08547040777665771,1.1305307213737414,-1.2150562182481437,85.71428571428623,19.814482202800136,0.5225301567985415,9,-0.15500068664551137,-0.5200004577636754,-0.7175011634826696,-2.1950006484985387,1.9299983978271449,2,0.012913627359044888,2.5833392938034954,24.81999969482422,-1.618173873539573,24.6200008392334,1.9230893378522318,24.11000061035156,0.012913627359044888
5926,2009-09-10,25.0,25.04999923706055,24.649999618530273,24.79999923706055,46256000.0,0.008878099566520747,1.6666709052299238,4.999904634750564,70.46154929618798,66.60220493471007,-0.5021201154140691,-0.8701110614723433,-1.2216370505740812,-2.900049952204558,16.72870692522376,0.399999618530277,0.5858034949196878,0.7544999122619629,-0.30708709775424836,1.8160869222781741,0.22370640725385726,1.2852934172700685,-1.358053319493802,96.12408717033496,29.32138043783287,0.5307935050081054,9,-0.375,-0.7399997711181641,-0.9375004768371582,-2.4149999618530273,1.5,3,0.026800003051757892,-2.111113465858478,24.78000068664551,2.5833392938034954,24.81999969482422,-1.618173873539573,24.6200008392334,0.026800003051757892
5927,2009-09-11,24.86000061035156,25.170000076293945,24.809999465942386,24.93000030517578,54303500.0,-0.005599975585937611,-3.235251879277595,-0.3499971389879887,58.49058776618327,65.14834606037728,-0.3748944044645093,-0.6666292751824727,-1.0775036009116192,-2.694024614310937,17.49925713842489,0.36000061035155895,0.5567193992186503,0.5525005340576143,-0.5000727303018735,1.6050737984171022,0.026213901877870427,1.0787871662373583,-1.1441318062208836,71.55968600496237,8.484333518106801,0.5262866321797434,9,-0.3950004577636683,-0.600000381469723,-1.1200008392333949,-2.2750005722045863,1.5,4,0.027755374487870244,1.6666709052299238,25.0,-2.111113465858478,24.78000068664551,2.5833392938034954,24.81999969482422,0.027755374487870244
5928,2009-09-14,25.0,25.09000015258789,24.63999938964844,24.649999618530273,42806800.0,0.005631511915174636,-1.4324310391933754,-5.000027247956149,57.0312686264692,62.75499836989308,-0.5193427015398662,-0.7414703192976475,-1.190057480448786,-2.7634799212962946,18.181577148310556,0.4500007629394496,0.5208473571060033,0.626999950408937,-0.42681720087772845,1.6808171016956024,0.10009137476560426,1.1539085260522697,-1.2131659571898261,77.63157564517303,17.695255740554607,0.5269085756433335,9,-0.5349998474121094,-0.7399997711181641,-1.2375001907348633,-2.4149999618530273,1.3700008392333984,0,0.028799972534179652,-3.235251879277595,24.86000061035156,1.6666709052299238,25.0,-2.111113465858478,24.78000068664551,0.028799972534179652
5929,2009-09-15,25.20000076293945,25.270000457763672,24.86000061035156,24.96999931335449,44716600.0,0.008000030517578027,1.2162103646120384,0.6571462825815663,60.14495858424878,62.98492880071241,-0.7075250196902481,-0.8304701026988681,-1.354242390927201,-2.8932928205084743,19.42662459978536,0.4099998474121129,0.47596893634653625,0.729500675201411,-0.24465982323244972,1.7036611736352718,0.24242042598448066,1.2165809244183414,-1.3450400909969566,88.88895616738559,31.224737778583332,0.48708024921693077,9,-0.6850004196166957,-0.9400005340576136,-1.4375009536743129,-2.31500148773193,1.3799991607666016,1,0.024206297005357147,-1.4324310391933754,25.0,-3.235251879277595,24.86000061035156,1.6666709052299238,25.0,0.024206297005357147
5930,2009-09-16,25.20000076293945,25.35000038146973,24.95000076293945,25.25,50055800.0,0.0,2.1999969482421533,-0.21738661713121532,62.172321566341395,63.8869591048173,-0.5804438728730545,-0.7408654246849125,-1.2960886835793168,-2.85416701802907,20.70615731665338,0.39999961853028054,0.4224302704980403,0.6485006332397418,-0.28233450637130275,1.5793357728507864,0.18308306343422132,1.1139182030452623,-1.279638527029931,78.87332267726799,22.908949299273658,0.46541756980552157,9,-0.6450004577636648,-0.9400005340576136,-1.3450007438659632,-2.31500148773193,1.389999389648441,2,0.03015866263984024,1.2162103646120384,25.20000076293945,-1.4324310391933754,25.0,-3.235251879277595,24.86000061035156,0.03015866263984024
5931,2009-09-17,25.29999923706055,25.3799991607666,25.059999465942386,25.059999465942386,42428800.0,0.003968193297365419,-1.666666666666637,-4.800068665598194,61.59695403861854,64.43240993782321,-0.5081331050335329,-0.7493305668109294,-1.3365395541576284,-2.9059177410447,21.968761320093517,0.3199996948242152,0.3559912946708117,0.665999126434329,-0.21980465086432233,1.5518029037329804,0.22309723778500157,1.1089010150836565,-1.3168514997426861,89.189196155403,35.69104624220323,0.44290188864932656,9,-0.5699996948242223,-1.0399990081787145,-1.4999995231628453,-2.289999961853031,2.7200012207031214,3,0.055731220945915094,2.1999969482421533,25.20000076293945,1.2162103646120384,25.20000076293945,-1.4324310391933754,25.0,0.055731220945915094
5932,2009-09-18,25.26000022888184,25.479999542236328,25.10000038146973,25.459999084472656,68016500.0,-0.0015809885132375134,2.1666626930198625,-0.833329359686544,60.90227828278014,63.27271082017332,-0.3216796811514193,-0.6156709091476245,-1.232361475718914,-2.809909204407539,23.13096929273974,0.379999160766598,0.4054771842641287,0.5465001106262228,-0.2565538803509426,1.3495541016033883,0.14497311513763833,0.9480271061148073,-1.2165784102119623,73.80961031058018,16.993660646618025,0.40152699548858284,9,-0.31500053405762074,-0.9000005722045934,-1.5100002288818395,-1.9700002670288157,3.4200000762939418,4,0.04908946001118264,-1.666666666666637,25.29999923706055,2.1999969482421533,25.20000076293945,1.2162103646120384,25.20000076293945,0.04908946001118264
5933,2009-09-21,25.29999923706055,25.3700008392334,25.10000038146973,25.11000061035156,28878700.0,0.0015834919958939153,-1.5714441416894265,-0.9499985694803923,62.17231193453562,62.388538044800825,-0.2850535191725676,-0.6172198654762333,-1.2047814553200205,-2.7982069547697783,23.62339860334521,0.2700004577636683,0.49010997438002946,0.541999149322514,-0.2884120982300864,1.3724103968751145,0.12679352554621204,0.957204773098816,-1.1987143002927425,70.96764269761164,10.315175831443689,0.41520562377630066,9,-0.23999977111816762,-0.9399995803833043,-1.514999389648441,-1.8399991989135778,3.29000091552734,0,0.04189728874530041,2.1666626930198625,25.26000022888184,-1.666666666666637,25.29999923706055,2.1999969482421533,25.20000076293945,0.04189728874530041
5934,2009-09-22,25.770000457763672,25.81999969482422,25.290000915527344,25.399999618530273,61376700.0,0.0185771239081558,1.2553172493557616,1.9473869134859834,85.5422628102895,64.27938810062827,-0.67735688621703,-1.0521688646010823,-1.6274287176648379,-3.21340867724777,23.98278619985692,0.529998779296875,0.5670772952529575,0.9555003166198723,0.012727926409489498,1.8982727068302552,0.4841141215146827,1.426886511725062,-1.613166927621851,94.25295420165305,25.61997891618506,0.4713861951051911,9,-0.5400009155273438,-1.2450008392333984,-1.9850006103515625,-2.265000343322754,2.25,1,0.02328290146727441,-1.5714441416894265,25.29999923706055,2.1666626930198625,25.26000022888184,-1.666666666666637,25.29999923706055,0.02328290146727441
5935,2009-09-23,25.709999084472656,26.25,25.63999938964844,25.920000076293945,60599900.0,-0.00232834195673981,-2.485713974310817,-0.567568960806652,88.38177426452201,66.27052420822093,-0.5269796002715346,-0.9569594673052144,-1.5159257550774683,-3.098081025177329,24.42830135601005,0.610000610351559,0.5529831819131843,0.8419989585876451,-0.17740404850845692,1.861401965683747,0.33229745503959407,1.351700462135696,-1.4533755844498906,54.62179216961598,-21.18804175336914,0.5097015035480514,9,-0.2649993896484375,-0.9599990844726562,-1.9249992370605469,-2.0599994659423864,2.5100002288818324,2,0.03383900700948783,1.2553172493557616,25.770000457763672,-1.5714441416894265,25.29999923706055,2.1666626930198625,25.26000022888184,0.03383900700948783
5936,2009-09-24,25.940000534057614,26.11000061035156,25.65999984741211,25.920000076293945,56302900.0,0.00894599213439351,1.5000000000000295,-0.0952398252513432,88.28455756248569,69.58096529669899,-0.6812615202390191,-1.1357148495853018,-1.7232514349106403,-3.2700587202103186,24.97830224346367,0.4500007629394496,0.5412820075186993,1.002500343322751,-0.11082298524761214,2.1158236718931143,0.44583867903757124,1.5591620076079309,-1.5239069140366688,73.04351575885096,-9.391947403664659,0.5566616642851809,9,-0.4950008392333949,-1.1900005340576136,-2.055000782012936,-2.2650012969970668,1.7899990081787145,3,0.025057810529990787,-2.485713974310817,25.709999084472656,1.2553172493557616,25.770000457763672,-1.5714441416894265,25.29999923706055,0.025057810529990787
5937,2009-09-25,25.54999923706055,25.81999969482422,25.520000457763672,25.690000534057614,50158900.0,-0.015034745141389472,-2.000009536797734,-6.999904634751985,70.48455928875194,71.07577537028595,-0.2046075946413488,-0.7146200766516557,-1.3249548169700027,-2.817325585163193,25.66743630927213,0.42000007629394176,0.5335462293764621,0.5694991111755421,-0.5697056968463947,1.7087039191974789,-0.00010329283542631629,1.1391015151865105,-0.987193106641282,39.13034824880471,-41.945069524060656,0.5696024040109684,9,0.005001068115230822,-0.6549987792968786,-1.6849994659423864,-1.8750000000000036,2.329999923706051,4,0.09667324048763004,1.5000000000000295,25.940000534057614,-2.485713974310817,25.709999084472656,1.2553172493557616,25.770000457763672,0.09667324048763004
5938,2009-09-28,25.82999992370605,26.15999984741211,25.60000038146973,25.60000038146973,44358000.0,0.010958931311409126,-3.8695702652050357,-1.6428386534243729,71.48936308363852,72.33626475910704,-0.3961508281543793,-0.9529041262267519,-1.5883998428146704,-3.0323293774155538,25.688727678098555,0.610000610351559,0.5065332700580498,0.7919998168945277,-0.3982868255016534,1.9822864592907088,0.19685649569643715,1.3871431380926182,-1.1322182837203236,56.24995032941494,-21.72958282800333,0.595143321198091,9,-0.22999954223632457,-0.8249998092651332,-1.965000152587887,-2.0300006866455043,1.7000007629394602,0,0.11033683274826811,-2.000009536797734,25.54999923706055,1.5000000000000295,25.940000534057614,-2.485713974310817,25.709999084472656,0.11033683274826811
5939,2009-09-29,25.75,25.959999084472656,25.690000534057614,25.90999984741211,39050300.0,-0.003097170884333922,1.0769253341549931,-0.6956528950292952,70.29286165185886,73.2385469908312,-0.2569499796302708,-0.8287605362175974,-1.500169616234185,-2.879633314270116,26.341973570077027,0.2699985504150426,0.5466026856587796,0.656999874114991,-0.5591731839997252,1.873172932229707,0.04891334505763467,1.2650864031723472,-0.9280408912131293,31.506806364800248,-43.61500866159506,0.6080865290573574,9,-0.0950002670288086,-0.744999885559082,-1.755000114440918,-1.890000343322754,2.3099994659423864,1,0.11029126806166567,-3.8695702652050357,25.82999992370605,-2.000009536797734,25.54999923706055,1.5000000000000295,25.940000534057614,0.11029126806166567
5940,2009-09-30,25.71999931335449,25.989999771118164,25.3799991607666,25.76000022888184,63533400.0,-0.0011650752095344608,1.44000244140625,0.2500059604702063,66.36360089645277,73.76817441947944,-0.16252131551564375,-0.699140140164932,-1.4717888980321199,-2.7779696361121715,27.43863854121435,0.6100006103515625,0.5866778299236195,0.540999221801755,-0.5900156120723246,1.6720140556758345,-0.02450819513528657,1.1065066387387965,-0.783796933270569,43.58972477961539,-27.6826292603915,0.5655074169370404,9,-0.044999122619625354,-0.7149991989135707,-1.647499561309811,-1.8599996566772425,2.75,2,0.08942461919954114,1.0769253341549931,25.75,-3.8695702652050357,25.82999992370605,-2.000009536797734,25.54999923706055,0.08942461919954114
5941,2009-10-01,24.8799991607666,25.46999931335449,24.79999923706055,25.40999984741211,75958100.0,-0.03265941582477949,1.0615399061583928,13.249713904250937,50.3448021851613,72.59512151974401,0.6835154626272839,0.23314740732608286,-0.6422358295218586,-1.868866794113508,28.32189846180736,0.9200000762939382,0.5819987549695007,-0.35000085830688477,-1.3095836850618916,0.6095819684481221,-0.82979227168439,0.12979055507062043,1.3700008392333984,5.882344691402103,-62.653971350104406,0.4797914133775038,10,0.6450004577636719,0.1250009536743164,-0.7349996566772461,-1.0199995040893555,3.6400012969970703,3,0.13424438365153768,1.44000244140625,25.71999931335449,1.0769253341549931,25.75,-3.8695702652050357,25.82999992370605,0.13424438365153768
5942,2009-10-02,24.959999084472656,25.09000015258789,24.43000030517578,24.459999084472656,51219700.0,0.0032154311255849777,-1.3571525885558584,-0.9433950041925628,49.29575951322381,71.1643934729316,0.6218827488910463,0.23198635821182734,-0.7564694548589763,-1.8876985585030042,29.027519210040587,0.6599998474121094,0.5741034012343853,-0.31250085830688334,-1.1276434890954548,0.5026417724816881,-0.720072173701169,0.09507045708740236,1.2610009002685558,30.63577569574143,-35.2319444695796,0.4075713153942865,10,0.3800010681152344,0.04500102996826172,-0.8149995803833008,-1.0999994277954102,4.030000686645508,4,0.11097758651308842,1.0615399061583928,24.8799991607666,1.44000244140625,25.71999931335449,1.0769253341549931,25.75,0.11097758651308842
5943,2009-10-05,24.63999938964844,25.059999465942386,24.520000457763672,24.979999542236328,60804900.0,-0.012820501064172096,1.1599960327148273,-0.6800003051757741,40.54052660813179,66.16420056158074,0.9369458360763296,0.5834762442146335,-0.40710573913947457,-1.5055351046666772,28.91952518667818,0.5399990081787145,0.5529820080325862,-0.6335004806518505,-1.4453152168407684,0.17831425553706737,-1.0394078487463112,-0.2275931125573898,1.5093606079101534,13.461484382355291,-47.449649732253704,0.4059073680944591,10,0.7000007629394496,0.3650007247924769,-0.4949998855590856,-0.779999732971195,4.370000839233398,0,0.13149350046166486,-1.3571525885558584,24.959999084472656,1.0615399061583928,24.8799991607666,1.44000244140625,25.71999931335449,0.13149350046166486
5944,2009-10-06,25.11000061035156,25.209999084472656,24.65999984741211,24.68000030517578,48795300.0,0.019074725338693366,-1.340416206739822,-1.2647062123439088,48.68804599874325,61.75378630982753,0.4061937564372329,0.14368177087580847,-0.8307151631058751,-1.9149582410052197,28.848720370178892,0.5699996948242152,0.5475586903661132,-0.17799930572510192,-0.9657101276696558,0.609711516219452,-0.5718547166973771,0.21585610524717325,0.970584999511722,43.58977807501973,-14.427590582791787,0.39385541097227644,10,0.18499946594238637,-0.10500049591064098,-0.8500008583068812,-1.2500009536743129,4.0100002288818395,1,0.09637594653407988,1.1599960327148273,24.63999938964844,-1.3571525885558584,24.959999084472656,1.0615399061583928,24.8799991607666,0.09637594653407988
5945,2009-10-07,25.10000038146973,25.18000030517578,24.8799991607666,24.989999771118164,38472700.0,-0.00039825681556160397,1.2222269317170347,0.2558151913557351,47.006010421871615,57.16728107198153,0.3582386890317224,0.18855192971713564,-0.7850884524522677,-1.846377819284065,28.64015230376726,0.3000011444091797,0.5348263829516497,-0.20399951934814098,-0.9606514560112416,0.5526524173149596,-0.5823254876796895,0.17432644898340754,0.9145618162060494,64.42314569773319,9.921305174671922,0.3783259683315497,10,0.1949996948242152,-0.09500026702881215,-0.8175005912780797,-1.240000724792484,4.260000228881829,2,0.11792824858512341,-1.340416206739822,25.11000061035156,1.1599960327148273,24.63999938964844,-1.3571525885558584,24.959999084472656,0.11792824858512341
5946,2009-10-08,25.670000076293945,25.899999618530273,25.21999931335449,25.440000534057614,60521300.0,0.022709150843082115,-1.0298456475571667,2.0908933277846784,55.29714667042551,55.47979078105638,-0.2839484984661098,-0.3464416428836472,-1.3227421898760383,-2.359955616732087,28.69237952944325,0.7999992370605433,0.428447253779904,0.33250017166137624,-0.42680358304880883,1.0918039263715613,-0.04715170569371452,0.712152049016467,0.28117964568183496,84.3537653285377,30.960186591606146,0.3796518773550918,10,-0.375,-0.6649999618530273,-1.315000057220459,-1.8100004196166992,3.9599990844726562,3,0.10907671323485202,1.2222269317170347,25.10000038146973,-1.340416206739822,25.11000061035156,1.1599960327148273,24.63999938964844,0.10907671323485202
5947,2009-10-09,25.54999923706055,25.790000915527344,25.459999084472656,25.56999969482422,39520000.0,-0.0046747502484121295,-2.300005722024071,-0.08695868508780435,53.164550238490534,53.443700464928824,-0.18321463546815409,-0.18139773364012868,-1.1714452964966036,-2.1790273851547894,28.59882677001606,0.3300018310546875,0.3128046758272447,0.17799940109253143,-0.5520937287428858,0.9080925309279486,-0.18704716382517717,0.54304596601024,0.350000381469723,74.63763809281632,22.49766020197066,0.3650465649177085,10,-0.33999919891357777,-0.5449991226196325,-1.1049990653991735,-1.6899995803833043,3.9900016784667933,4,0.1162427126962533,-1.0298456475571667,25.670000076293945,1.2222269317170347,25.10000038146973,-1.340416206739822,25.11000061035156,0.1162427126962533
5948,2009-10-12,25.71999931335449,25.88999938964844,25.54999923706055,25.65999984741211,29145800.0,0.006653623536996056,-1.4285665628981346,-2.9999046347514517,49.31505417643195,51.112832967659166,-0.41399524635224694,-0.3106170658375902,-1.2981796809199615,-2.2876106755716314,28.922705362761214,0.3400001525878906,0.1780709136029337,0.31199951171874574,-0.4118383160540766,1.035837339491568,-0.04991940216766366,0.6739184256051551,-1.2899990081787074,85.48384367736855,37.07342014551083,0.3619189138864108,10,-0.509999275207516,-0.5549993515014613,-1.2774991989135707,-1.8599996566772425,4.280000686645511,0,0.12713843487802134,-2.300005722024071,25.54999923706055,-1.0298456475571667,25.670000076293945,1.2222269317170347,25.10000038146973,0.12713843487802134
5949,2009-10-13,25.809999465942386,25.940000534057614,25.520000457763672,25.59000015258789,37749000.0,0.003499228421097511,-1.3333421636828717,3.6666878596181673,51.35869860986653,49.44562160248291,-0.5527131277064896,-0.3716280492321573,-1.3529700254835682,-2.3061055856881048,29.051903131700314,0.42000007629394176,0.12516623534313354,0.371499729156497,-0.3666994899202898,1.1096989482332837,0.002400119618101826,0.7405993386948921,-1.3507991790771534,87.73576418003971,38.45409144355759,0.36909960953839377,10,-0.6249990463256871,-0.4799995422363317,-1.3674993515014684,-1.9499998092651403,4.300001144409173,1,0.12398298446933387,-1.4285665628981346,25.71999931335449,-2.300005722024071,25.54999923706055,-1.0298456475571667,25.670000076293945,0.12398298446933387
5950,2009-10-14,25.959999084472656,26.20000076293945,25.81999969482422,26.13999938964844,45365500.0,0.005811686231462332,1.533314683892005,-0.8181857589970812,50.2777573208989,49.43817217312042,-0.7432491949488913,-0.4867258404123902,-1.4633566193003453,-2.381884090400696,29.212879786181666,0.3900012969970632,0.046375925941404716,0.483499431610106,-0.2807898288888637,1.2477886921090757,0.10135480136062114,0.8656440618595909,-1.4415667877197293,75.51006903424111,28.0264787188934,0.3821446302494841,10,-0.6449985504150391,-0.6199989318847656,-1.5174989700317383,-2.09999942779541,3.820001602172855,2,0.12172580378289855,-1.3333421636828717,25.809999465942386,-1.4285665628981346,25.71999931335449,-2.300005722024071,25.54999923706055,0.12172580378289855
5951,2009-10-15,26.709999084472656,26.709999084472656,25.899999618530273,25.899999618530273,65620100.0,0.028890601943379668,1.0,-4.499989403636583,64.64645199698302,51.1438046713159,-1.3481357038657933,-1.1865089524329662,-2.1655012791726236,-3.0619688759471018,29.5658559344118,0.8099994659423828,-0.00921543564073346,1.1629994392395027,0.2265313463600691,2.099467532118936,0.6947653927997877,1.6312334856792177,-2.090672679748536,100.0,49.33403028153781,0.4682340464397167,10,-1.0949993133544922,-1.1399993896484375,-2.2674989700317383,-2.84999942779541,2.910001754760742,3,0.09921383813971851,1.533314683892005,25.959999084472656,-1.3333421636828717,25.809999465942386,-1.4285665628981346,25.71999931335449,0.09921383813971851
5952,2009-10-16,26.5,26.6299991607666,26.10000038146973,26.45000076293945,56500900.0,-0.007862189879097925,2.4193738924985,0.06172749385998606,58.611823302104916,53.1517265262018,-1.00209572323201,-0.9263431360104732,-1.8978171041529563,-2.779212801318323,29.799888095410452,0.6099987030029261,-0.053804831089614424,0.8910003662109389,-0.12617636244250008,1.908177094864378,0.3824120018842194,1.3995887305376584,-1.7134197808959968,82.35299774644095,31.055227567512134,0.5085883643267193,10,-0.8150005340576172,-0.9300003051757812,-2.057499885559082,-2.640000343322754,3.4400005340576136,4,0.11811317587798498,1.0,26.709999084472656,1.533314683892005,25.959999084472656,-1.3333421636828717,25.809999465942386,0.11811317587798498
5953,2009-10-19,26.36000061035156,26.57999992370605,26.25,26.489999771118164,48143200.0,-0.005282995835790283,1.1290354336764774,-2.6000228885327314,57.72152522190428,54.15544643988636,-0.6620810824475001,-0.7408427617456361,-1.7037938918989468,-2.571641380974075,30.046567645195925,0.32999992370605113,0.007953335783362547,0.6980009078979457,-0.3609878290127426,1.756989644808634,0.16850653944259975,1.2274952763532916,-1.4195468820180643,70.58832957740128,16.09367632369107,0.5294943684553449,10,-0.56500148773193,-0.7900009155273402,-1.9975004196166957,-2.500000953674313,3.5499992370605504,0,0.12063733807073596,2.4193738924985,26.5,1.0,26.709999084472656,1.533314683892005,25.959999084472656,0.12063733807073596
5954,2009-10-20,26.3700008392334,26.51000022888184,25.940000534057614,26.420000076293945,54604700.0,0.00037937134485166446,3.956528950292646,0.3846119987675409,58.26973887282994,55.406971823326174,-0.5303235117455287,-0.7416104676719613,-1.6540269511725647,-2.5203509472257757,29.408369248778072,0.5699996948242259,0.07630395456473948,0.6780011177062981,-0.4268706645132099,1.782872899925806,0.1255652265965459,1.2304370088160503,-1.2879834824087695,61.79792377458124,5.679161432911705,0.5524358911097539,10,-0.4050016403198242,-0.8000011444091797,-2.007500648498535,-2.5100011825561523,3.4200000762939453,1,0.1376563915525506,1.1290354336764774,26.36000061035156,2.4193738924985,26.5,1.0,26.709999084472656,0.1376563915525506
5955,2009-10-21,26.57999992370605,26.75,26.38999938964844,26.459999084472656,61672700.0,0.007963560022349991,-1.7692330264461475,-2.4000534065765673,75.75759327225977,57.68035477908554,-0.5680426418378701,-0.9308126248714323,-1.7912373621290705,-2.6753592492274016,28.36076103112173,0.37999916076660156,0.21780830785001015,0.844500160217283,-0.3296869647359699,2.018687285170536,0.2574065977406548,1.4315937226939113,-1.3677440286695806,79.99999999999959,16.80266008130907,0.5870935624766269,10,-0.475000381469723,-0.9899997711181605,-2.192499637603756,-2.720000267028805,2.6399993896484375,2,0.13280664773430595,3.956528950292646,26.3700008392334,1.1290354336764774,26.36000061035156,2.4193738924985,26.5,0.13280664773430595
5956,2009-10-22,26.59000015258789,26.71999931335449,26.1299991607666,26.559999465942386,61600000.0,0.0003762313359874092,3.0689804857837024,0.2500039736151729,75.23221825267962,60.13231789177321,-0.4847985846999876,-0.9376958533004043,-1.739727186824254,-2.629752267510426,27.02385286360085,0.5900001525878871,0.308105148411034,0.822000408172606,-0.4105513774828182,2.0545521938280302,0.2057245153448939,1.4382763010003181,-1.2239698470550664,80.24691939445182,12.396604209441335,0.6162758928277126,10,-0.4549999237060547,-1.0,-2.182499885559082,-2.7300004959106445,2.8199996948242188,3,0.11996993289776836,-1.7692330264461475,26.57999992370605,3.956528950292646,26.3700008392334,1.1290354336764774,26.36000061035156,0.11996993289776836
5957,2009-10-23,28.020000457763672,29.35000038146973,27.8799991607666,29.20000076293945,281761000.0,0.0537796275656135,-1.0136963036702067,-39.33244325768144,88.94010310229817,64.53510110575834,-1.707103328702992,-2.2906023340452855,-3.0932335658611905,-4.000534602549536,26.863243370787437,2.7600002288818395,0.4542084670591464,2.1285006523132317,0.5433683327006058,3.7136329719258576,1.3359344925069188,2.9210668121195447,-2.515573182784131,60.99706794076813,-13.165769658116986,0.7925661598063125,10,-0.5850000381469727,-1.130000114440918,-3.52500057220459,-4.160000801086426,1.9899997711181676,4,0.057102082631351525,3.0689804857837024,26.59000015258789,-1.7692330264461475,26.57999992370605,3.956528950292646,26.3700008392334,0.057102082631351525
5958,2009-10-26,28.68000030517578,29.020000457763672,28.11000061035156,28.1299991607666,124149700.0,0.02355459802389981,-2.0847544200511177,-0.46610254420845193,89.4039807597735,68.76235467797024,-2.1267186499256816,-2.8734637054795513,-3.66974973683212,-4.598474141344262,26.29703369461919,1.0,0.5510804664579751,2.646000480651857,0.6302264264521433,4.6617745348515705,1.6381134535520019,3.653887507751712,-2.714104257417418,80.35190304180165,2.2258687324714543,1.0078870270998563,10,-1.0950002670288086,-1.7899999618530273,-4.027500629425049,-4.820000648498535,1.1000003814697301,0,0.04393306190636426,-1.0136963036702067,28.020000457763672,3.0689804857837024,26.59000015258789,-1.7692330264461475,26.57999992370605,0.04393306190636426
5959,2009-10-27,28.59000015258789,28.8799991607666,28.440000534057614,28.729999542236328,69685800.0,-0.0031380806007749174,1.0000000000000162,-0.25454381517483415,87.85250274414172,72.93732639166387,-1.7890418290232546,-2.698122866399867,-3.4814057623788486,-4.451256785701865,25.700225343983323,0.4399986267089879,0.6796990081944898,2.414000320434571,0.10383556614009493,4.724165074729047,1.258917943287333,3.569082697581809,-2.218011584784165,76.3975173675281,-3.3188351463196426,1.1550823771472378,10,-0.9650001525878906,-1.6999998092651367,-3.880000591278076,-4.660000801086426,1.2399997711181605,1,0.04616997858619243,-2.0847544200511177,28.68000030517578,-1.0136963036702067,28.020000457763672,3.0689804857837024,26.59000015258789,0.04616997858619243
5960,2009-10-28,28.020000457763672,28.770000457763672,27.95000076293945,28.239999771118164,73542400.0,-0.019937030142779588,-3.555570272804749,1.5714305177111716,75.48808072265777,74.14195180562774,-1.0014099976121429,-2.052195075764338,-2.8282965668790325,-3.825336482074011,25.585178686425746,0.8199996948242223,0.8162335513272332,1.7290005683898926,-0.7109300705215205,4.168931207301306,0.5090352489341861,2.948965887845599,-1.2906504723200243,58.69567020177602,-19.58996998066187,1.219965319455707,10,-0.375,-1.130000114440918,-3.142500877380371,-4.040000915527344,1.9599990844726562,2,0.06316918018726314,1.0000000000000162,28.59000015258789,-2.0847544200511177,28.68000030517578,-1.0136963036702067,28.020000457763672,0.06316918018726314
5961,2009-10-29,28.21999931335449,28.40999984741211,27.85000038146973,28.06999969482422,65225500.0,0.007137717784561959,1.1132027940821752,-0.6818185758996916,78.46483948775648,76.34784249292235,-1.0780594886947803,-2.096635291453687,-2.943405024390959,-3.968163053632882,26.776812015183925,0.5599994659423793,0.9572393186319417,1.7619994163513155,-0.7279943652279961,4.251993197930627,0.5170025255616579,3.006996307140973,-1.1761712803877096,24.6665954589839,-51.84648309544931,1.2449968907896565,10,-0.5749988555908168,-1.3299989700317347,-3.1224994659423793,-4.02499961853027,1.5700016021728551,3,0.03543586195364545,-3.555570272804749,28.020000457763672,1.0000000000000162,28.59000015258789,-2.0847544200511177,28.68000030517578,0.03543586195364545
5962,2009-10-30,27.729999542236328,28.399999618530273,27.65999984741211,28.03000068664551,73371800.0,-0.017363564246660967,-2.363631240598733,-2.000012715689961,70.05989688127339,77.7187726772967,-0.44168361619918173,-1.463508606920854,-2.3731032124116282,-3.4307644478639787,28.651188677576865,0.7399997711181641,1.0955980049836889,1.1334996223449707,-1.3134387198448216,3.580437964534763,-0.08996954874992724,2.3569687934398686,-0.4094308274491958,5.147034074207048,-67.33012034132429,1.2234691710948968,10,-0.08499908447265625,-0.8399991989135742,-2.6324996948242188,-3.1999998092651367,1.8400001525878906,4,0.060584216837686,1.1132027940821752,28.21999931335449,-3.555570272804749,28.020000457763672,1.0000000000000162,28.59000015258789,0.060584216837686
5963,2009-11-02,27.8799991607666,28.04999923706055,27.40999984741211,27.70000076293945,62428900.0,0.005409290335609551,1.4615429759856602,-0.5999923706345772,70.41421476236371,79.06815888724489,-0.3949278716135822,-1.431735744626792,-2.4632581815160464,-3.53648260155445,30.460082427015806,0.639999389648441,1.1212295633978897,1.1214992523193352,-1.206149459213055,3.4491479638517255,-0.04232510344685991,2.2853236080855304,1.4700012207031286,31.972757339727497,-36.98082161453131,1.163824355766195,11,-0.1399993896484375,-0.9899988174438477,-2.654998779296875,-3.34999942779541,1.8299999237060547,0,0.07639889283471102,-2.363631240598733,27.729999542236328,1.1132027940821752,28.21999931335449,-3.555570272804749,28.020000457763672,0.07639889283471102
5964,2009-11-03,27.53000068664551,27.739999771118164,27.43000030517578,27.63999938964844,50294800.0,-0.012553747656263048,1.0000000000000457,-0.6111093450318303,64.89566575400974,77.86127805188379,0.15301158625329236,-0.9392994731410447,-2.0636629108814013,-3.151771906830465,32.10702470490474,0.4499988555908203,1.1919740592466184,0.6505007743835485,-1.5652371441339774,2.8662386929010744,-0.45736818487521447,1.7583697336423114,1.7811996841430648,8.823587160183816,-56.85099162983593,1.1078689592587627,11,0.2099990844726527,-0.6400003433227575,-2.227500438690189,-3.00000095367432,2.340000152587887,1,0.08172902084566425,1.4615429759856602,27.8799991607666,-2.363631240598733,27.729999542236328,1.1132027940821752,28.21999931335449,0.08172902084566425
5965,2009-11-04,28.059999465942386,28.38999938964844,27.6200008392334,27.690000534057614,63898400.0,0.019251680569480456,-2.019612096370056,-3.363666314092069,63.3663575750732,76.54284908770529,-0.1620084004412483,-1.3029767329095883,-2.536883683039701,-3.645061188980325,34.06637889541279,0.8599987030029297,1.3008742530199378,1.0324995994567914,-1.0755790904776106,3.1405782893911933,-0.021539745510409603,2.0865389444239923,1.213176894378659,64.9999618530277,3.5158248704713984,1.0540393449672014,11,0.3200006484985316,-1.1699991226196325,-2.7299995422363317,-3.529999732971195,1.7900009155273438,2,0.06307913369392582,1.0000000000000457,27.53000068664551,1.4615429759856602,27.8799991607666,-2.363631240598733,27.729999542236328,0.06307913369392582
5966,2009-11-05,28.46999931335449,28.739999771118164,28.28000068664551,28.520000457763672,52681700.0,0.014611541525855642,-1.1395385973394794,-0.1351386182508086,68.76191867129228,74.3008285953713,-0.3098719832995691,-1.573106122289193,-2.8812692319362334,-4.016073753494236,35.10590412036419,0.6800003051757777,1.4311501579152228,1.3024994850158649,-0.7978753718287379,3.4028743418604677,0.2523120565935635,2.3526869134381663,0.7659135167083768,79.69921253744758,19.993353910324863,1.050187428422301,11,-0.254999160766598,-1.5799989700317347,-3.129999160766598,-3.9399995803832972,1.6400012969970703,3,0.05303829523359149,-2.019612096370056,28.059999465942386,1.0000000000000457,27.53000068664551,1.4615429759856602,27.8799991607666,0.05303829523359149
5967,2009-11-06,28.520000457763672,28.6299991607666,28.20000076293945,28.3799991607666,38908500.0,0.0017562748723261024,1.3888885945439233,-2.7999618539002396,70.93024717187302,72.24819153004903,-0.31456979313274047,-1.46426745042519,-2.868235586232508,-4.030073491090498,36.14515412556472,0.429998397827152,1.4965014055144223,1.204000568389894,-0.8338973934568159,3.241898530236604,0.18505158746653905,2.222949549313249,0.6793941126461789,83.45869729515003,24.091328542157683,1.018948980923354,11,-0.3750009536743164,-1.630000114440918,-3.255000591278076,-3.9900007247924805,1.5,4,0.04453016961358269,-1.1395385973394794,28.46999931335449,-2.019612096370056,28.059999465942386,1.0000000000000457,27.53000068664551,0.04453016961358269
5968,2009-11-09,28.989999771118164,29.0,28.53000068664551,28.6200008392334,57518000.0,0.016479639053671447,1.4102566610587086,2.642825029631749,73.30961929016709,70.6323155907185,-0.8224619513731817,-1.7673379669620672,-3.2681166489780686,-4.458098789518132,37.208024306159764,0.4799995422363281,1.591456644434821,1.5104998588561998,-0.5129050934331367,3.5339048111455362,0.4987973827115333,2.522202335000866,0.17360690483173258,99.36304262256843,38.63824230677187,1.0117024761446678,11,-0.7849998474121094,-2.054999351501465,-3.8174996376037598,-4.460000038146973,1.110000610351566,0,0.02000689645689091,1.3888885945439233,28.520000457763672,-1.1395385973394794,28.46999931335449,-2.019612096370056,28.059999465942386,0.02000689645689091
5969,2009-11-10,29.01000022888184,29.28000068664551,28.809999465942386,28.899999618530273,65881100.0,0.0006899088624210403,-2.241377495988083,0.29729980514058674,72.3757078797085,70.28649638594638,-0.8678877504386335,-1.6182804601670249,-3.215353602864692,-4.444684072078054,38.33442396404757,0.470001220703125,1.4790711743723186,1.3705002784729032,-0.6025014602239871,3.3435020171697936,0.3839994091244563,2.35700114782135,-1.6000003814697301,83.73491068781759,24.397050744675013,0.9865008693484455,11,-0.6649999618530309,-2.0050001144409215,-3.837500095367435,-4.480000495910648,0.5900001525878906,1,0.024129570839986014,1.4102566610587086,28.989999771118164,1.3888885945439233,28.520000457763672,-1.1395385973394794,28.46999931335449,0.024129570839986014
5970,2009-11-11,29.1200008392334,29.29999923706055,29.020000457763672,29.07999992370605,49693400.0,0.00379181694187114,-2.4999880790597206,0.3636426688861351,72.87524518756359,69.66543035259161,-0.900099186752815,-1.5593520894511563,-3.228857630395126,-4.50767658993043,39.15482980540348,0.28999900817871094,1.3036086808110134,1.3225008010864272,-0.5893665422473582,3.2343681444202126,0.36656712941953273,2.2784344727533217,-1.6726009750366195,83.63648658958634,25.83047459473508,0.9559336716668932,11,-0.7650012969970703,-2.0050010681152344,-3.970000743865967,-4.590001106262207,1.2399997711181605,2,0.025755493763225612,-2.241377495988083,29.01000022888184,1.4102566610587086,28.989999771118164,1.3888885945439233,28.520000457763672,0.025755493763225612
5971,2009-11-12,29.36000061035156,29.489999771118164,29.0,29.01000022888184,55352400.0,0.00824175014427908,-1.6486414038054096,8.749809269501238,65.43780280283802,69.15186434387657,-1.0743648385980649,-1.6766012848776022,-3.363069160605683,-4.699753466545047,39.43273949736601,0.48999977111816406,1.1385230548223184,1.4300004959106403,-0.5312020791729317,3.3912030709942123,0.4493992083688525,2.410601783452428,-1.83849677124023,89.92253792891326,31.176798246648488,0.9806012875417869,11,-0.9100008010864222,-2.005001068115231,-4.210000514984127,-4.785000801086422,1.159999847412113,3,0.016689365154352487,-2.4999880790597206,29.1200008392334,-2.241377495988083,29.01000022888184,1.4102566610587086,28.989999771118164,0.016689365154352487
5972,2009-11-13,29.6299991607666,29.790000915527344,29.3700008392334,29.46999931335449,53037600.0,0.009196135722144616,-1.3333545262845579,0.45714192293231953,62.02531706692875,68.21976459993935,-1.1694896896141422,-1.7919597358696926,-3.5300204192809055,-4.921848287301188,39.80837774321979,0.4300003051757848,1.091651682056746,1.543499088287355,-0.43667902758908994,3.5236772041638,0.5534100303491343,2.5335881462255756,-1.9903855657348615,87.30145034158183,29.99623923268055,0.9900890579382218,11,-1.019998550415039,-2.0049991607666016,-4.47999906539917,-5.054999351501465,1.1900005340576172,4,0.0161998468842528,-1.6486414038054096,29.36000061035156,-2.4999880790597206,29.1200008392334,-2.241377495988083,29.01000022888184,0.0161998468842528
5973,2009-11-16,29.540000915527344,29.79999923706055,29.3700008392334,29.61000061035156,54129500.0,-0.0030374028953205068,-1.097553940769842,-0.4374985098824276,62.02534701733619,67.90084029586451,-0.9155356053753252,-1.5299499877821816,-3.3523374049863612,-4.789092832857115,40.20705444343473,0.429998397827152,1.009796645194882,1.2945008277893066,-0.6112519435681776,3.200253599146791,0.34162444211056453,2.2473772134680488,-1.728356334855956,73.7375372077562,18.068808840644905,0.9528763856787416,11,-0.8300008773803711,-1.8800010681152344,-4.432500839233398,-4.90000057220459,1.3799991607666016,0,0.016249137689905213,-1.3333545262845579,29.6299991607666,-1.6486414038054096,29.36000061035156,-2.4999880790597206,29.1200008392334,0.016249137689905213
5974,2009-11-17,30.0,30.0,29.46999931335449,29.5,75648900.0,0.015572074144075687,1.1200027465820455,-7.142888283379109,75.78129423790853,69.28027770284622,-1.1044656362316232,-1.796144136552165,-3.723946168189837,-5.1962002022915,41.52965636000168,0.5300006866455114,1.021652419356446,1.5729999542236328,-0.2711043091220944,3.41710421756936,0.6509478225507692,2.4950520858964964,-1.9895199536896975,100.0,42.8670636156521,0.9220521316728645,11,-0.8999996185302734,-2.239999771118164,-4.8125,-5.359999656677246,1.0,1,0.0033333460489910482,-1.097553940769842,29.540000915527344,-1.3333545262845579,29.6299991607666,-1.6486414038054096,29.36000061035156,0.0033333460489910482
5975,2009-11-18,30.11000061035156,30.13999938964844,29.809999465942386,30.0,59431200.0,0.0036666870117185724,2.8823938605150516,0.2200012207031179,75.20005574552786,69.99562626665016,-0.9980483018311403,-1.7161122912358344,-3.741166338752304,-5.26027573178736,42.626337721200656,0.3299999237060547,1.0306589778899848,1.506500530242917,-0.2676684372027225,3.2806694976885566,0.6194160465200973,2.393585013965737,-1.8607781695984933,97.36852672297191,34.636372416221555,0.887084483722819,11,-0.9400005340576136,-2.130001068115231,-4.852500438690182,-5.470000267028805,1.0599994659423864,2,-0.01693790164542519,1.1200027465820455,30.0,-1.097553940769842,29.540000915527344,-1.3333545262845579,29.6299991607666,-0.01693790164542519
5976,2009-11-19,29.78000068664551,30.0,29.70000076293945,29.989999771118164,51967700.0,-0.010959811259273033,1.6086942099414834,-1.9090719933416855,78.55159226667239,70.84244238829454,-0.5170569025561598,-1.1962018169388209,-3.327399992027253,-4.88436637437044,44.34945994251774,0.4099998474121094,1.1008135511224708,1.0170005798339865,-0.5573079763375013,2.5913091360054743,0.2298463017482426,1.8041548579197304,-1.266069473047093,53.246833671455086,-16.076722336429988,0.7871542780857436,11,-0.44500064849853516,-1.760001182556156,-4.4525003433227575,-5.1400003433227575,1.6099987030029297,3,0.01947615548464854,2.8823938605150516,30.11000061035156,1.1200027465820455,30.0,-1.097553940769842,29.540000915527344,0.01947615548464854
5977,2009-11-20,29.6200008392334,29.770000457763672,29.43000030517578,29.65999984741211,42647100.0,-0.005372728130387916,1.6153834867769505,0.19047229791099324,74.16672582988342,70.93767644826303,-0.2063083642213428,-0.9593756345545188,-3.079252562342756,-4.683232540380487,43.47175194571707,0.3500003814697301,1.1535483929389656,0.7770007133483894,-0.8009411179133181,2.354942544610097,-0.011970202282462594,1.5659716289792414,-0.8784200809879756,32.46759359030555,-39.862936082006236,0.7889709156308538,11,-0.14500141143798473,-1.580000877380371,-4.027501106262207,-4.750000953674316,1.3399982452392578,4,0.03038486134470908,1.6086942099414834,29.78000068664551,2.8823938605150516,30.11000061035156,1.1200027465820455,30.0,0.03038486134470908
5978,2009-11-23,29.940000534057614,30.01000022888184,29.70000076293945,29.84000015258789,41832700.0,0.010803500531990418,1.5833313465099288,-2.5000715273472003,83.7535382159378,72.20187981895518,-0.42172810847795716,-1.2439154859844272,-3.310082127565046,-4.949121874794198,42.628160244724164,0.38999938964844105,1.1537892234258535,1.034000396728512,-0.6155282717517601,2.683529065208784,0.209236062488376,1.8587647309686481,-1.0026411674157671,71.83111077680145,-8.180146282515693,0.824764334240136,11,-0.3700008392333949,-1.9000005722045863,-4.312500953674313,-5.070000648498532,0.5399990081787145,0,0.029392089013678513,1.6153834867769505,29.6200008392334,1.6086942099414834,29.78000068664551,2.8823938605150516,30.11000061035156,0.029392089013678513
5979,2009-11-24,29.90999984741211,29.989999771118164,29.75,29.95000076293945,37341400.0,-0.0010020269241938218,3.0000317894268367,-0.40000762936540624,80.13032108715234,73.00799936335392,-0.2800914095395406,-1.169936533946057,-3.195869035827158,-4.861921524700431,41.73897979996948,0.23999977111816406,1.144872604822389,0.9379997253417969,-0.7631161561919733,2.639115606875567,0.08744178457491358,1.7885576661086802,-0.8042708775493388,67.60565650487281,-13.713527257498242,0.8505579407668847,11,-0.3400001525878906,-1.869999885559082,-4.2275004386901855,-5.039999961853027,1.0400009155273402,1,0.03376797840302315,1.5833313465099288,29.940000534057614,1.6153834867769505,29.6200008392334,1.6086942099414834,29.78000068664551,0.03376797840302315
5980,2009-11-25,29.790000915527344,29.86000061035156,29.57999992370605,29.809999465942386,32033500.0,-0.004012000417818351,3.666645474052569,0.4999523173756816,73.74106272371078,73.93058379900646,-0.06152869536654748,-0.9597410072159249,-2.9913158195565224,-4.67414202415943,41.65215203977598,0.32999992370605824,1.0736355103058877,0.7295007705688477,-0.9470686753165154,2.4060702164542107,-0.10878395237383387,1.5677854935115292,-0.5394740868945789,62.06907891491542,-18.651353491616646,0.8382847229426823,11,-0.03500080108642578,-1.6550016403198242,-4.022501468658447,-4.920001029968262,1.1699981689453125,2,0.04061762495085963,3.0000317894268367,29.90999984741211,1.5833313465099288,29.940000534057614,1.6153834867769505,29.6200008392334,0.04061762495085963
5981,2009-11-27,29.21999931335449,29.38999938964844,28.75,29.11000061035156,29357900.0,-0.01913399075713873,1.8444489655785534,-5.5003338102040775,60.606051848713584,73.7728876636492,0.5437012610383114,-0.32778644095746756,-2.344863818157716,-4.039465258090356,41.114021212507744,1.0400009155273438,0.999797836153526,0.10949916839599183,-1.5205284448318324,1.739526781623816,-0.7055146382179203,0.9245129750099039,0.9200000762939524,37.30152603000553,-41.29325232301103,0.8150138066139128,11,0.22500038146973012,-1.085000038146969,-3.3724994659423793,-4.329998970031735,1.5500011444091832,4,0.06673514061474473,3.666645474052569,29.790000915527344,3.0000317894268367,29.90999984741211,1.5833313465099288,29.940000534057614,0.06673514061474473
5982,2009-11-30,29.40999984741211,29.45000076293945,29.0,29.149999618530273,44172000.0,0.006502414049365912,1.647047273910468,2.3636663140920047,56.953646984966696,73.20936543783039,0.3567254999823959,-0.4063036586291169,-2.453340403693929,-4.161113148585656,40.94768759882581,0.4500007629394496,0.9161552548993583,0.21549968719482493,-1.2828152049310084,1.7138145793206583,-0.5336577588680917,0.9646571332577416,0.7021995544433643,52.38093075568821,-22.612455388308746,0.7491574460629173,11,0.034999847412109375,-0.6350002288818359,-3.547499656677246,-4.5199995040893555,1.0400009155273402,0,0.0673240242267652,1.8444489655785534,29.21999931335449,3.666645474052569,29.790000915527344,3.0000317894268367,29.90999984741211,0.0673240242267652
5983,2009-12-01,30.01000022888184,30.04999923706055,29.40999984741211,29.520000457763672,49904200.0,0.020401237150041274,1.2456206101531417,1.884612845248152,63.888894775769906,71.88798771981499,-0.1895248672568428,-0.8838639949824092,-2.964453417442133,-4.687779608298708,41.51422283819989,0.639999389648441,0.9038665765756697,0.7090000152587912,-0.6957875099949291,2.1137875405125115,0.006606252631929266,1.4113937778856531,0.07495518493652398,96.92315141129211,22.08393620296205,0.7023937626268606,12,-0.5650005340576207,-1.235000610351566,-2.847499847412113,-3.8199996948242188,0.6499996185302699,1,0.03165607625275957,1.647047273910468,29.40999984741211,1.8444489655785534,29.21999931335449,3.666645474052569,29.790000915527344,0.03165607625275957
5984,2009-12-02,29.78000068664551,29.989999771118164,29.649999618530273,29.899999618530273,36308600.0,-0.007664096650521701,1.2666734483679412,-0.24489589374894485,58.87097187684267,70.07364506773884,0.0066894140443238825,-0.5024164271615668,-2.661558319561042,-4.398451487329083,42.11137434588179,0.36000061035156605,0.8915279381770489,0.3665004730224659,-0.7772385555810111,1.510239501625943,-0.20536904127927258,0.9383699873242044,0.278255618896484,79.23086854838952,5.277065894195388,0.571869514301739,12,-0.3800010681152379,-1.005001068115238,-2.542500495910648,-3.490000724792484,0.4899997711181605,2,0.0235056695584539,1.2456206101531417,30.01000022888184,1.647047273910468,29.40999984741211,1.8444489655785534,29.21999931335449,0.0235056695584539
5985,2009-12-03,29.82999992370605,30.20000076293945,29.76000022888184,29.84000015258789,43095200.0,0.0016789535227565988,-4.866688707195992,0.08333598245226846,56.65721996936353,67.6409370347045,-0.09745303544763928,-0.43533236563922983,-2.6346437374898635,-4.386313046290969,42.18787027755086,0.4400005340576101,0.8882395430239214,0.3279996871948221,-0.6342917381753388,1.290291112564983,-0.15314602549025835,0.8091453998799025,-1.0799999237060511,74.48271416883046,2.4435588023565487,0.4811457126850796,12,-0.3549995422363246,-1.0249996185302699,-2.572499752044674,-3.539999961853024,0.23999977111816762,3,0.037546122765603096,1.2666734483679412,29.78000068664551,1.2456206101531417,30.01000022888184,1.647047273910468,29.40999984741211,0.037546122765603096
5986,2009-12-04,29.979999542236328,30.3700008392334,29.82999992370605,30.04999923706055,58810700.0,0.005028482028626158,-1.9189322940830413,6.999809269500062,55.131973502940184,65.52596455393305,-0.24149514415699258,-0.491611434532242,-2.7118155004657574,-4.488798736142002,42.03294889381019,0.5400009155273473,0.7887676874852687,0.4024992942810073,-0.4494921976688069,1.2544907862308214,-0.023496451693901577,0.8284950402559161,-1.2009995269775402,71.53276948244057,1.3653598917131973,0.4259957459749072,12,-0.4199991226196289,-1.0899991989135742,-2.7124991416931152,-3.689999580383301,0.370000839233402,4,0.032688444202798816,-4.866688707195992,29.82999992370605,1.2666734483679412,29.78000068664551,1.2456206101531417,30.01000022888184,0.032688444202798816
5987,2009-12-07,29.790000915527344,30.07999992370605,29.68000030517578,29.78000068664551,38082700.0,-0.006337512662110356,-2.8095021843579646,-0.14286103542228532,53.56125526423042,62.17126644818778,-0.027765928456709332,-0.21248329414557432,-2.4371224351869216,-4.257018125429283,41.91301142628755,0.3999996185302699,0.6761637223775665,0.1490006446838379,-0.5459708890781911,0.8439721784458669,-0.19848512219717662,0.4964864115648524,-0.9473608673095697,39.58340369985516,-28.88767003429256,0.3474857668810148,12,-0.23000049591064453,-0.9000005722045898,-2.522500514984131,-3.4900007247924805,1.1699981689453125,0,0.03289692890628704,-1.9189322940830413,29.979999542236328,-4.866688707195992,29.82999992370605,1.2666734483679412,29.78000068664551,0.03289692890628704
5988,2009-12-08,29.56999969482422,29.739999771118164,29.3799991607666,29.520000457763672,37402200.0,-0.007385069283044388,-1.181809774818514,4.999809269503969,43.4250727067198,58.09290551702861,0.15000594358167518,0.05607287849313991,-2.1422636335113054,-3.993694971917048,41.23934766436672,0.4100017547607422,0.5671672257695946,-0.10000057220458913,-0.7255277588896902,0.525526614480512,-0.4127641655471379,0.21276302113795964,-0.6662652149658186,19.191940598713796,-43.42001415954836,0.3127635933425503,12,-0.009999275207519531,-0.6799993515014648,-2.302499294281006,-3.2699995040893555,1.2900009155273402,1,0.02975992821093132,-2.8095021843579646,29.790000915527344,-1.9189322940830413,29.979999542236328,-4.866688707195992,29.82999992370605,0.02975992821093132
5989,2009-12-09,29.709999084472656,29.809999465942386,29.25,29.46999931335449,44713300.0,0.0047345076460363344,1.5454490283370725,4.800068665598606,43.93936941883657,54.781606260931476,-0.02385573459084256,-0.030351623032828456,-2.2016562046616386,-4.092950638355859,40.20706270926645,0.5599994659423864,0.4890180758280067,0.00499887466430593,-0.5379172623590733,0.5479150116876852,-0.2664591938473819,0.2764569431759938,-0.7476139502392556,41.0713160525406,-16.435958286852788,0.27145806851168935,12,-0.14999866485595703,-0.8099985122680664,-2.3949990272521973,-3.264998435974121,1.3900012969970739,2,0.031975792400342096,-1.181809774818514,29.56999969482422,-2.8095021843579646,29.790000915527344,-1.9189322940830413,29.979999542236328,0.031975792400342096
5990,2009-12-10,29.8700008392334,29.959999084472656,29.65999984741211,29.709999084472656,45940200.0,0.005385451352786008,-1.307684407438653,0.666674613960206,51.43770162740042,53.76290068078557,-0.19144901734184927,-0.13837908649524167,-2.2765628088044494,-4.215654761618161,39.178428299313495,0.2999992370605469,0.34468781661973935,0.12750062942505025,-0.3442209924038977,0.5992222512539982,-0.10836018148942372,0.3633614403395242,-0.8513110767999983,55.35717630870415,-2.5779346811018655,0.2358608109144742,12,-0.18500041961669922,-0.875,-2.5550007820129395,-3.3150005340576136,0.7199993133544922,3,0.013391349423897081,1.5454490283370725,29.709999084472656,-1.181809774818514,29.56999969482422,-2.8095021843579646,29.790000915527344,0.013391349423897081
5991,2009-12-11,29.85000038146973,30.0,29.790000915527344,29.96999931335449,43744200.0,-0.0006695834349425001,1.3333192048488958,-0.7499850990021848,53.84614403217108,53.41762257491939,-0.08122678285716844,-0.08409864267281009,-2.142865271180515,-4.157615295695312,37.958397044358314,0.20999908447265625,0.23053544152798366,0.0830001831054723,-0.3547504007511293,0.5207507669620739,-0.13587510882282672,0.3018754750337713,-0.7772581759643309,72.28920923156898,10.672751167287892,0.21887529192830008,12,-0.039999961853030896,-0.5649995803833043,-2.215000152587894,-3.2950000762939453,0.15999984741210938,4,0.007370161157219224,-1.307684407438653,29.8700008392334,1.5454490283370725,29.709999084472656,-1.181809774818514,29.56999969482422,0.007370161157219224
5992,2009-12-14,30.11000061035156,30.15999984741211,29.899999618530273,29.90999984741211,34651200.0,0.00871022531186405,-1.3636253294492995,-1.6666878596179602,52.90102300208636,52.196747933398996,-0.2586941535549343,-0.3228470982165028,-2.2863820385667033,-4.389813484930716,36.51748263636597,0.30999946594237926,0.160417610454747,0.3190003395080545,-0.13927592827389645,0.7772766072900055,0.0898622056170808,0.5481384733990282,-0.9853680594970413,94.50557742369517,32.76921394182848,0.22913813389097468,12,-0.30000019073485973,-0.8249998092651332,-2.5575003623962367,-3.555000305175774,-1.1500015258789027,0,0.007970766066197399,1.3333192048488958,29.85000038146973,-1.307684407438653,29.8700008392334,1.5454490283370725,29.709999084472656,0.007970766066197399
5993,2009-12-15,30.020000457763672,30.209999084472656,29.8799991607666,29.88999938964844,49473200.0,-0.0029890451930759676,-3.3999542240984693,0.6500028610120291,51.83947405688362,51.41547039784799,-0.18676681697690256,-0.20558313831119435,-2.068226472564618,-4.238561724300638,35.016565270533604,0.3299999237060547,0.1703675980124011,0.20500020980835032,-0.24817614365816354,0.6581765632748642,-0.021587966924904833,0.4315883865416055,-0.8455531753740004,80.20845750979504,18.42078811594461,0.22658817673325612,12,-0.21000003814697266,-0.5699996948242188,-2.502500534057617,-3.465000152587887,-0.7000007629394531,1,0.03131241213775149,-1.3636253294492995,30.11000061035156,1.3333192048488958,29.85000038146973,-1.307684407438653,29.8700008392334,0.03131241213775149
5994,2009-12-16,30.10000038146973,30.40999984741211,30.040000915527344,30.06999969482422,55737800.0,0.0026648874912114096,-7.22235880046625,0.23077261656742118,55.25422348028101,51.25958189906104,-0.24205598786112859,-0.29271479730202543,-2.031650952017614,-4.250794172886433,33.37799518190066,0.3899993896484375,0.18988411760288315,0.2800001144409201,-0.18385149497577302,0.7438517238576132,0.04807430973257354,0.5119259191492667,-0.8777309568063103,58.66673787434943,-2.9578830969689562,0.2319258047083457,12,-0.2700004577636754,-0.5200004577636754,-2.530000209808353,-3.5450000762939453,-0.6000003814697301,2,0.025249176719270183,-3.3999542240984693,30.020000457763672,-1.3636253294492995,30.11000061035156,1.3333192048488958,29.85000038146973,0.025249176719270183
5995,2009-12-17,29.60000038146973,29.959999084472656,29.56999969482422,29.95000076293945,43691200.0,-0.0166112954705413,1.1081217619919066,-11.66641235933464,56.597238319149774,51.422389100862105,0.24796359930045497,0.17614950105327765,-1.4181596317328555,-3.690994337412885,31.156304791029765,0.5300006866455114,0.11638862798965022,-0.19449987411498526,-0.6471637409831921,0.25816399275322155,-0.42083180754908867,0.031832059319118144,-0.3064671314413907,3.57150966616906,-58.60460945689779,0.22633193343410324,12,0.22999954223632457,-0.020000457763675428,-1.9250001907348668,-3.0450000762939453,0.0699996948242152,3,0.0506756750225934,-7.22235880046625,30.10000038146973,-3.3999542240984693,30.020000457763672,-1.3636253294492995,30.11000061035156,0.0506756750225934
5996,2009-12-18,30.36000061035156,30.45000076293945,29.79999923706055,29.84000015258789,94118000.0,0.025675683077274858,-1.166663487764407,-1.4857139743107868,63.768123954413845,52.556485621993595,-0.5056380903764968,-0.5672540728058273,-2.07187293128656,-4.39143742468578,29.35144399150135,0.8500003814697195,0.09763758914056808,0.536500358581538,0.018191944824177853,1.0548087723388981,0.2773461517028579,0.7956545654602181,-0.9994793644801945,89.77272234672951,25.268773422404493,0.2591542068786795,12,-0.5100002288818324,-0.7600002288818324,-2.625000953674313,-3.805000305175774,-1.2000007629394496,4,0.007575742345601544,1.1081217619919066,29.60000038146973,-7.22235880046625,30.10000038146973,-3.3999542240984693,30.020000457763672,0.007575742345601544
5997,2009-12-21,30.520000457763672,30.84000015258789,30.3700008392334,30.399999618530273,40129100.0,0.005270087094713771,-4.222261075966133,0.23077064152881352,58.47176395516906,54.22834020515462,-0.6159740460147063,-0.691842188174963,-2.11766665334099,-4.4905047784589875,28.30440967818786,0.4799995422363317,0.09205785658925691,0.6515002250671387,0.056918069034470165,1.2460823810998072,0.35420914705080264,0.9487913030834747,-1.0723208505268609,74.80318271792576,13.805193876219874,0.29729107801633436,12,-0.47500038146972656,-0.7250003814697266,-2.6175007820129395,-3.895000457763672,-2.3400001525878906,0,-0.016710361115086392,-1.166663487764407,30.36000061035156,1.1081217619919066,29.60000038146973,-7.22235880046625,30.10000038146973,-0.016710361115086392
5998,2009-12-22,30.81999969482422,30.93000030517578,30.540000915527344,30.60000038146973,36321000.0,0.009829594775914607,-1.2941258968792249,1.8333147897957265,66.88310120032924,56.777643736431585,-0.8046293867707739,-0.9723886680556078,-2.3030995138413743,-4.722577984949403,27.005441614478393,0.4099998474121094,0.09156800519531316,0.9074995040893548,0.17613067590609433,1.6388683322726152,0.5418150899977228,1.2731839181809868,-1.2330880330523009,91.91172345701175,31.847784397645043,0.36568441409163077,12,-0.5699996948242188,-0.9799995422363281,-2.7024993896484375,-4.044999122619629,-2.4099998474121094,1,-0.06035044220535546,-4.222261075966133,30.520000457763672,-1.166663487764407,30.36000061035156,1.1081217619919066,29.60000038146973,-0.06035044220535546
5999,2009-12-23,30.920000076293945,30.95000076293945,30.690000534057614,30.709999084472656,28362700.0,0.003244658743021267,-1.0800177003302962,0.9545529420944642,67.41213707067924,58.552581007907015,-0.798960242031395,-1.04649715182358,-2.287910812896385,-4.758331047607562,25.64502835269304,0.26000022888183594,0.11702023734444111,0.9569998741149917,0.0980137559685943,1.815985992261389,0.527506815041793,1.3864929331881903,-1.1719177773135634,97.82603888223953,37.95072198883412,0.42949305907319896,12,-0.6599998474121094,-1.0699996948242188,-2.7350001335144043,-4.14000034332275,-2.460000991821289,2,-0.05174645464171368,-1.2941258968792249,30.81999969482422,-4.222261075966133,30.520000457763672,-1.166663487764407,30.36000061035156,-0.05174645464171368
6000,2009-12-24,31.0,31.0,30.76000022888184,30.8799991607666,11083900.0,0.002587319647757269,2.99996821107838,0.5714298689385201,66.66666666666674,59.977083522850975,-0.7842895388362798,-1.0869263446262067,-2.2542527746030743,-4.772008184982621,24.67560628221762,0.2399997711181605,0.2098889457851989,0.9764998435974128,0.005655782583684044,1.9473439046111416,0.49107781309054843,1.4619218741042772,-1.0836491160653487,100.0,39.880849423373036,0.48542203050686505,12,-0.7150001525878906,-1.125,-2.5699996948242188,-3.9600000381469727,-2.3700008392333984,3,-0.048387096774193505,-1.0800177003302962,30.920000076293945,-1.2941258968792249,30.81999969482422,-4.222261075966133,30.520000457763672,-0.048387096774193505
6001,2009-12-28,31.170000076293945,31.18000030517578,30.88999938964844,31.0,25384000.0,0.005483873428836938,2.0526326356472047,1.416657394897878,72.6973335416358,62.17667358280092,-0.8351853314330349,-1.1629730398665643,-2.3304545330200597,-4.874662280881548,25.575182082424984,0.2900009155273402,0.30384641787763655,1.0489998817443862,0.027568510519056844,2.0704312529697155,0.5382841961317233,1.559715567357049,-1.0802653337888373,98.76540302774134,34.559487333602206,0.5107156856126642,12,-0.7950000762939453,-1.2049999237060547,-2.5950002670288086,-3.895000457763672,-3.3299999237060547,0,-0.0481231952623834,2.99996821107838,31.0,-1.0800177003302962,30.920000076293945,-1.2941258968792249,30.81999969482422,-0.0481231952623834
6002,2009-12-29,31.38999938964844,31.5,31.229999542236328,31.35000038146973,29716200.0,0.0070580466094325445,1.0769247698346311,0.23528817780969158,79.93419649198555,65.29830940892336,-0.9549452345608707,-1.2933403033346558,-2.4453952652170337,-5.019764110728282,26.57706255353637,0.3299999237060547,0.36951646801781735,1.1699992179870655,0.05885023718957072,2.2811481987845603,0.6144247275883181,1.725573708385813,-1.1040168458626134,88.54159216079002,17.871641487357053,0.5555744903987472,12,-0.8549995422363317,-1.264999389648441,-2.712499618530277,-4.104999542236332,-3.369998931884769,1,-0.07104171983423879,2.0526326356472047,31.170000076293945,2.99996821107838,31.0,-1.0800177003302962,30.920000076293945,-0.07104171983423879
6003,2009-12-30,30.959999084472656,31.290000915527344,30.79999923706055,31.149999618530273,42006200.0,-0.013698640125414774,1.0850996481573767,-4.75013113347003,68.76875844846155,66.79992440538787,-0.42195706512485387,-0.8311318419116098,-1.9086536503630178,-4.518203099760051,26.50358976872107,0.5900001525878906,0.4253787506379325,0.692498970031739,-0.46125652691295826,1.8462544669764362,0.11562122155939036,1.2693767185040876,-0.4312130494439934,33.33317634980355,-39.383796963293236,0.5768777484723494,12,-0.4249992370605469,-0.8349990844726562,-2.2024993896484375,-3.674999237060547,-3.2399997711181676,2,-0.08979324488065399,1.0769247698346311,31.38999938964844,2.0526326356472047,31.170000076293945,2.99996821107838,31.0,-0.08979324488065399
6004,2009-12-31,30.479999542236328,30.989999771118164,30.479999542236328,30.979999542236328,31929700.0,-0.015503861641813277,-1.0400009155273438,2.6315715504693067,58.35614748979832,66.99535875768214,0.13143584789457208,-0.3119975443921561,-1.3256120470810018,-3.9664721361585435,26.1787546807958,0.5100002288818359,0.4595008703775427,0.17749948501586843,-0.9562851591401689,1.3112841291719057,-0.3893928370621502,0.7443918070938871,1.0200004577636719,0.0,-71.818297460645,0.5668923220780179,12,0.1700000762939453,-0.3549995422363281,-1.674999713897705,-3.1949996948242188,-2.4699993133544886,3,-0.06791337683439946,1.0850996481573767,30.959999084472656,1.0769247698346311,31.38999938964844,2.0526326356472047,31.170000076293945,-0.06791337683439946
6005,2010-01-04,30.95000076293945,31.10000038146973,30.59000015258789,30.6200008392334,38409100.0,0.015419987787461675,-1.6153770913519327,-0.6599998474121023,63.41463755029462,66.95608249055778,-0.14184591189352957,-0.7312821186776972,-1.6917551813245346,-4.3566501820217205,25.643036304108634,0.620000839233402,0.5208341399312388,0.5915006637573192,-0.5545912665620811,1.7375925940767196,0.018454698597619057,1.1645466289170194,0.5295992279052761,46.07853036983813,-24.61937734988343,0.5730459651597003,1,-0.015000343322750354,-0.8250007629394496,-2.1450009346008265,-3.66500091552734,-2.9600009918212855,0,-0.08045239473623544,-1.0400009155273438,30.479999542236328,1.0850996481573767,30.959999084472656,1.0769247698346311,31.38999938964844,-0.08045239473623544
6006,2010-01-05,30.959999084472656,31.10000038146973,30.63999938964844,30.85000038146973,49749600.0,0.0003230475375359809,1.3589716001623255,0.33332948010287405,61.038945597441305,67.2413248952547,-0.06457474636100002,-0.6999855278054383,-1.5959602928599281,-4.292343692179347,24.881317320729966,0.46000099182128906,0.5707503359207138,0.5524990081787102,-0.6091486681018878,1.7141466844593083,-0.02832482996159058,1.133322846319011,0.4996088973999022,47.058757531218795,-19.775533552909103,0.5808238381402993,1,0.030000686645507812,-0.8349990844726562,-2.0149993896484375,-3.674999237060547,-2.839998245239258,1,-0.0752583976940302,-1.6153770913519327,30.95000076293945,-1.0400009155273438,30.479999542236328,1.0850996481573767,30.959999084472656,-0.0752583976940302
6007,2010-01-06,30.770000457763672,31.07999992370605,30.520000457763672,30.8799991607666,58182400.0,-0.006136906728924085,1.1960753514568938,-1.0000000000000322,59.493678220862435,66.42027789753617,0.18396122266925374,-0.45619259843378757,-1.3462952669918877,-4.0298277755408165,24.320311855663412,0.5599994659423793,0.6581975230532393,0.31350040435791016,-0.8208300632208285,1.4478308719366488,-0.2536648294314574,0.8806656381472777,0.6700153553161634,35.80252146352261,-28.128021242625593,0.5671652337893686,1,0.2199993133544922,-0.5200004577636719,-1.9800009727478027,-3.4850006103515625,-2.8400001525878906,2,-0.09522262793585701,1.3589716001623255,30.959999084472656,-1.6153770913519327,30.95000076293945,-1.0400009155273438,30.479999542236328,-0.09522262793585701
6008,2010-01-07,30.45000076293945,30.70000076293945,30.190000534057614,30.6299991607666,50559700.0,-0.010399729933818769,2.1874854714406484,1.6363683653829804,54.17661880082749,64.94966475644152,0.498365608160249,-0.07049967876067598,-0.9903944285296937,-3.639553059089316,24.12571812040168,0.5799999237060582,0.6526011844070894,-0.050499343872072444,-1.105541463957664,1.004542776213519,-0.5780204039148664,0.47702171617072153,0.9708147247235139,28.571458514112063,-34.536767813125934,0.5275210600427955,1,0.394999504089359,-0.07500076293944957,-1.3400011062622035,-3.16500091552734,-2.1000003814697195,3,-0.07980296368771589,1.1960753514568938,30.770000457763672,1.3589716001623255,30.959999084472656,-1.6153770913519327,30.95000076293945,-0.07980296368771589
6009,2010-01-08,30.65999984741211,30.8799991607666,30.239999771118164,30.28000068664551,51197400.0,0.006896521484762941,-1.7826000422932915,-2.111125239745199,63.58975136461152,64.60778527843539,0.2767054984167707,-0.2167929840784737,-1.158410540027102,-3.770316987638548,24.30151635182696,0.6399993896484375,0.6697760181876404,0.11199970245361257,-0.8766425494239627,1.1006419543311878,-0.3823214234851733,0.6063208283923984,0.7115830421066391,51.64828485313412,-18.206439758312506,0.49432112593878763,1,0.18500041961669922,-0.2849998474121094,-1.5500001907348633,-3.375,-2.0699996948242188,4,-0.09589042885483823,2.1874854714406484,30.45000076293945,1.1960753514568938,30.770000457763672,1.3589716001623255,30.959999084472656,-0.09589042885483823
6010,2010-01-11,30.270000457763672,30.76000022888184,30.1200008392334,30.709999084472656,68754700.0,-0.012720136711982244,1.3703640910439356,-1.1578936801369386,48.72520848484985,61.94421582768139,0.6171663832941974,0.2157726496125747,-0.7117188012405222,-3.307815016399502,24.178911047607844,0.639999389648441,0.6222542690526502,-0.2979996681213386,-1.2441625469684183,0.6481632107257411,-0.7710811075448802,0.17508177130220304,1.0543191375366305,15.306090673060774,-49.87987102834614,0.4730814394235399,1,0.5399999618530273,0.10499954223632812,-1.1825008392333984,-2.9850006103515625,-1.3000011444091832,0,-0.07466138733744832,-1.7826000422932915,30.65999984741211,2.1874854714406484,30.45000076293945,1.1960753514568938,30.770000457763672,-0.07466138733744832
6011,2010-01-12,30.06999969482422,30.399999618530273,29.90999984741211,30.149999618530273,65912100.0,-0.006607226954572387,-1.4500011920940323,0.18181857589970782,43.697461032875914,57.91791188778032,0.7204901647345281,0.45650555988176933,-0.46262838940032935,-3.0368563015588066,23.836226878385535,0.48999977111816406,0.5554888066286168,-0.509000396728517,-1.4246394579629076,0.4066386645058735,-0.9668199273457105,-0.05118086611132355,1.1820607751120704,13.675199741774396,-48.21664466795093,0.4578195306171952,1,0.5300006866455078,0.30500030517578125,-0.9299993515014648,-2.7549991607666016,-1.2999992370605469,1,-0.0691719303231012,1.3703640910439356,30.270000457763672,-1.7826000422932915,30.65999984741211,2.1874854714406484,30.45000076293945,-0.0691719303231012
6012,2010-01-13,30.35000038146973,30.520000457763672,30.01000022888184,30.26000022888184,51863500.0,0.009311629181482983,1.3720924043221603,-1.125002980235081,43.380286381896696,55.096970547050894,0.3100573631304826,0.20596698870589947,-0.6734770985241063,-3.2438698171110936,23.32062522915857,0.5100002288818324,0.48887620290584266,-0.24099969863891246,-1.1368352203163568,0.6548358230385318,-0.6889174594776364,0.20691806219981146,0.7946952386646231,45.36091190992625,-12.207607001372004,0.4479177608387225,1,0.15499973297118785,0.024999618530269885,-1.1250000000000036,-2.9499998092651403,-1.620000839233402,2,-0.07347609602001404,-1.4500011920940323,30.06999969482422,1.3703640910439356,30.270000457763672,-1.7826000422932915,30.65999984741211,-0.07347609602001404
6013,2010-01-14,30.959999084472656,31.10000038146973,30.26000022888184,30.309999465942386,63228100.0,0.020098803800192355,-1.2400061035311682,7.222205738990339,50.49259915052426,54.22324295379822,-0.3351901668114401,-0.3478321363159864,-1.2106454976737666,-3.788408942544695,23.051012427715968,0.8400001525878906,0.3964721884152418,0.32199907302856445,-0.545898072783146,1.1898962188402749,-0.11194949987729075,0.7559476459344197,-1.0499992370605469,88.2351904062007,34.28181056861868,0.4339485729058554,1,-0.4549989700317383,-0.5849990844726562,-1.7349987030029297,-3.5599985122680664,-2.629999160766605,3,-0.09786818051995705,1.3720924043221603,30.35000038146973,-1.4500011920940323,30.06999969482422,1.3703640910439356,30.270000457763672,-0.09786818051995705
6014,2010-01-15,30.86000061035156,31.239999771118164,30.709999084472656,31.07999992370605,79913200.0,-0.0032299249702255617,-1.0384549079158554,-0.3384606807184565,48.284318767028225,52.542096422324185,-0.196258594316145,-0.1981355082313101,-1.0261938844166316,-3.626540255439739,22.54919162754415,0.5300006866455078,0.24986365041720404,0.18400058746337677,-0.6506284270386864,1.01862960196544,-0.2333139197876548,0.6013150947144084,-0.9262007522582962,71.42863288986253,22.337348430859812,0.417314507251032,1,-0.28500080108642223,-0.48500061035155895,-1.6350002288818324,-3.460000038146969,-2.2300014495849574,4,-0.08133506737650176,-1.2400061035311682,30.959999084472656,1.3720924043221603,30.35000038146973,-1.4500011920940323,30.06999969482422,-0.08133506737650176
6015,2010-01-19,31.10000038146973,31.239999771118164,30.68000030517578,30.75,46575700.0,0.007777050109249339,-1.285713173557129,-1.5909157902950493,49.156628942472494,51.22183901621654,-0.4612485222780336,-0.3372902055371547,-1.1942965161386816,-3.8026461079912046,23.09978107873197,0.5599994659423828,0.1692867266773206,0.3490003585815451,-0.3343932841697139,1.0323940013328041,0.007303537205917365,0.6906971799571728,-1.1139525268554706,89.47372949779391,44.7381673059865,0.34169682137562873,1,-0.5250005722045934,-0.5650005340576207,-1.8699998855590856,-3.6999998092651403,-2.5,1,-0.08070740186798742,-1.0384549079158554,30.86000061035156,-1.2400061035311682,30.959999084472656,1.3720924043221603,30.35000038146973,-0.08070740186798742
6016,2010-01-20,30.59000015258789,30.940000534057614,30.309999465942386,30.809999465942386,54849500.0,-0.016398720984766024,1.6249965230728975,-0.6285687816415207,40.99098905593007,49.165984664557385,-0.010339365275886081,0.20113689175191496,-0.6300605745443733,-3.2296318774915136,22.66813556655286,0.7900009155273438,0.15002869550779252,-0.17249984741210866,-0.8356300743918155,0.49063037956759814,-0.5040649609019603,0.15906526607774296,-0.5537942213134741,47.15448289123131,7.631265816900651,0.3315651134898533,1,-0.015000343322753906,-0.05500030517578125,-1.2499995231628418,-3.189999580383301,-1.9200000762939453,2,-0.05295851033516097,-1.285713173557129,31.10000038146973,-1.0384549079158554,30.86000061035156,-1.2400061035311682,30.959999084472656,-0.05295851033516097
6017,2010-01-21,30.01000022888184,30.71999931335449,30.0,30.61000061035156,73086700.0,-0.01896044200107605,-1.3225752863326234,2.7272829733923274,39.65141603147179,47.55207324574009,0.5034616567553698,0.7810127680301271,-0.0030582979548121614,-2.591586314369547,21.494640223276065,0.7199993133544886,0.047578382033108824,-0.7269997596740687,-1.4644516929604734,0.010452173612335969,-1.0957257263172693,-0.35827379303086815,1.2299995422363246,0.8064702199760755,-37.86805163887842,0.36872596664320195,1,0.5649995803832972,0.5249996185302699,-0.462499618530277,-2.6099996566772496,-0.9899997711181676,3,-0.041319552204627574,1.6249965230728975,30.59000015258789,-1.285713173557129,31.10000038146973,-1.0384549079158554,30.86000061035156,-0.041319552204627574
6018,2010-01-22,28.959999084472656,30.20000076293945,28.84000015258789,30.0,102004600.0,-0.03498837508833652,-1.1250029802350754,1.733333757188336,35.27130206954884,44.40557887962201,1.474990046390463,1.7755562923748194,1.0675613802182795,-1.4888962700382322,20.650813684849407,1.360000610351559,-0.0750681214633957,-1.6840008735656724,-2.7660146957761427,-0.6019870513552021,-2.2250077846709075,-1.1429939624604373,2.255200691223145,4.999956289920217,-36.97348467690641,0.541006911105235,1,1.080000877380371,1.210000991821289,0.5875015258789062,-1.5599985122680664,-0.5,4,-0.007941973394593349,-1.3225752863326234,30.01000022888184,1.6249965230728975,30.59000015258789,-1.285713173557129,31.10000038146973,-0.007941973394593349
6019,2010-01-25,29.31999969482422,29.65999984741211,29.10000038146973,29.239999771118164,63373000.0,0.012430960695181126,-2.1111193527707406,-0.0769229358471188,33.86136093414102,42.754040262876586,1.0112665538696177,1.3592300930561905,0.7321428784974309,-1.793100660936929,19.73630778340892,0.7000007629394531,-0.17894253117643544,-1.2440002441406257,-2.46744504857282,-0.020555439708431322,-1.8557226463567247,-0.6322778419245267,1.800192095947267,19.999984105425533,-20.567940174569237,0.6117224022160977,1,0.7200002670288086,0.8500003814697266,0.3100008964538574,-1.919999122619629,-0.8600006103515625,0,-0.03376534043050927,-1.1250029802350754,28.959999084472656,-1.3225752863326234,30.01000022888184,1.6249965230728975,30.59000015258789,-0.03376534043050927
6020,2010-01-26,29.5,29.85000038146973,29.09000015258789,29.20000076293945,66639900.0,0.006139164633332417,-1.9230752301654392,3.7499940395298825,36.01532749046149,41.900469869274986,0.794059058230264,1.1184343821870542,0.5757769400560946,-1.905312958847837,18.578409165070447,0.7600002288818395,-0.23681754347128248,-0.9889999389648452,-2.2818451462077576,0.30384526827806724,-1.6354225425863014,-0.34257733534338897,1.5289841252441434,31.428558453413068,-7.974697893339616,0.6464226036214565,1,0.5399999618530273,0.6700000762939453,0.2049999237060547,-2.0349998474121094,-0.8700008392333984,1,-0.02949155387231861,-2.1111193527707406,29.31999969482422,-1.1250029802350754,28.959999084472656,-1.3225752863326234,30.01000022888184,-0.02949155387231861
6021,2010-01-27,29.670000076293945,29.81999969482422,29.020000457763672,29.35000038146973,63949500.0,0.005762714450642248,1.5806471460477822,1.0666683620919608,39.423070927342145,41.46077926321337,0.6273216476357177,0.8751664255685903,0.42413684199443225,-2.0036128974126726,17.15967034712971,0.7999992370605469,-0.3571800783909289,-0.743999862670897,-2.044516444648572,0.5565167193067779,-1.3942581536597345,-0.09374157168205954,1.271424690043947,44.1489518201492,4.113001886416711,0.6502582909888378,1,0.36999988555908203,0.5,0.034999847412109375,-2.135000228881836,-1.0799999237060547,2,-0.03606335328860122,-1.9230752301654392,29.5,-2.1111193527707406,29.31999969482422,-1.1250029802350754,28.959999084472656,-0.03606335328860122
6022,2010-01-28,29.15999984741211,29.8700008392334,28.88999938964844,29.84000015258789,117513700.0,-0.017189087548716286,1.6486465587900123,-2.1250029802351045,38.033385328347165,40.07642217186036,1.0625020019490208,1.2748994458737997,0.9382451529040097,-1.4281420304738788,15.341491326752815,0.9800014495849574,-0.39608932664341623,-1.1425001144409173,-2.4727298103922024,0.1877295815103679,-1.807614962416558,-0.47738526646527646,1.6973679343757837,23.52937876560946,-17.214977317591522,0.6651148479756417,1,0.880000114440918,1.010000228881836,0.5650005340576172,-1.494999885559082,-0.5300006866455078,3,-0.016803833116674438,1.5806471460477822,29.670000076293945,-1.9230752301654392,29.5,-2.1111193527707406,29.31999969482422,-0.016803833116674438
6023,2010-01-29,28.18000030517578,29.920000076293945,27.65999984741211,29.899999618530273,193888500.0,-0.033607666233348765,1.5681817442917723,2.529409619764611,29.87013308711201,38.030401540758554,1.7955048283003379,2.145975027700512,1.91395115294684,-0.3958490783648507,14.994907983740719,2.260000228881836,-0.42616956810496376,-1.9834997177124016,-3.578983969867796,-0.3880154655570074,-2.7812418437900988,-1.1857575916347045,2.596672771444112,23.00886748232538,-15.680556577179907,0.7977421260776965,1,1.2699995040893555,1.3999996185302734,1.739999771118164,-0.15000057220458984,0.6199989318847692,4,0.029808379825801756,1.6486465587900123,29.15999984741211,1.5806471460477822,29.670000076293945,-1.9230752301654392,29.5,0.029808379825801756
6024,2010-02-01,28.40999984741211,28.479999542236328,27.920000076293945,28.38999938964844,85931100.0,0.008161800558748933,6.0,-0.011628177760525783,34.49999491373701,36.401886648676836,1.3202649576260512,1.8476762275585443,1.6674127455627463,-0.5748802930569106,15.338417005079712,0.5599994659423828,-0.477054504242858,-1.6500001907348647,-3.418246629708481,0.1182462482387514,-2.534123410221671,-0.7658769712480584,2.1796728354553174,33.18583734706399,-8.111888545078507,0.8841232194868075,2,0.8900003433227539,1.1700000762939453,1.635000228881836,-0.21500015258789062,0.5599994659423793,0,0.0017599168366451146,1.5681817442917723,28.18000030517578,1.6486465587900123,29.15999984741211,1.5806471460477822,29.670000076293945,0.0017599168366451146
6025,2010-02-02,28.459999084472656,28.5,28.13999938964844,28.3700008392334,54413700.0,0.0017599168366451146,3.2352993975024544,4.499809269502992,36.23930743337975,35.87392202394902,0.9570428097968957,1.688118284610752,1.5975684522884066,-0.5724643488087082,15.523709514847573,0.36000061035155895,-0.6161491312449776,-1.4755008697509773,-3.3285041117834027,0.3775023722814481,-2.4020024907671917,-0.5489992487347628,1.9538932282674502,35.39819274515546,-9.005557132886459,0.9265016210162135,2,0.7300004959106445,1.1200008392333984,1.595001220703125,-0.22499847412109375,0.720001220703125,1,0.0,6.0,28.40999984741211,1.5681817442917723,28.18000030517578,1.6486465587900123,29.15999984741211,0.0
6026,2010-02-03,28.6299991607666,28.790000915527344,28.1200008392334,28.26000022888184,61397900.0,0.005973298726727361,-1.061545955526342,4.111179400233086,35.01740539347885,35.359031953060914,0.5361615543610405,1.4067343386658209,1.419928084953721,-0.692041334125733,15.503356837169118,0.6700000762939453,-0.7486903656963797,-1.1890007972717278,-3.063651007045898,0.6856494125024426,-2.1263259021588112,-0.2516756923846444,1.6186596040538248,42.920319252994574,-1.306078541552985,0.9373251048870845,2,0.3000011444091797,0.9500007629394531,1.4500007629394531,-0.3699989318847656,0.6400012969970703,2,0.0,3.2352993975024544,28.459999084472656,6.0,28.40999984741211,1.5681817442917723,28.18000030517578,0.0
6027,2010-02-04,27.84000015258789,28.5,27.809999465942386,28.3799991607666,77850000.0,-0.02759339962752405,-1.300000317891252,-1.4594609920303667,23.648649519425376,34.06762611415831,1.1018461474481107,2.072213671360821,2.198107480801518,0.14653425559081512,15.8824640570387,0.8199996948242152,-0.942124059077436,-1.832499790191651,-3.8469623348322024,0.1819627544489002,-2.8397310625119268,-0.8252685178713755,2.2533390771880377,7.964614466647143,-29.42698961338558,1.0072312723202759,2,0.9499998092651367,1.739999771118164,2.3299999237060547,0.6599998474121094,1.4500007629394531,3,0.0269396550247607,-1.061545955526342,28.6299991607666,3.2352993975024544,28.459999084472656,6.0,28.40999984741211,0.0269396550247607
6028,2010-02-05,28.020000457763672,28.28000068664551,27.56999969482422,28.0,80960100.0,0.0064655281677161724,1.629628844713806,-0.037037952775373965,26.33333206176765,33.23117846167238,0.8655014036774027,1.7927445354630223,1.9978193628521907,0.014414992920706027,17.09712830427775,0.7100009918212926,-1.0682679087599318,-1.5309994697570808,-3.638968501354686,0.5769695618405244,-2.5849839855558834,-0.4770149539582782,1.9273384090704262,36.8852715311304,3.6421848437520907,1.0539845157988026,2,0.7249994277954102,1.4099998474121094,2.309999465942383,0.6799993515014648,1.3500003814697266,4,0.021770117524531063,-1.300000317891252,27.84000015258789,-1.061545955526342,28.6299991607666,3.2352993975024544,28.459999084472656,0.021770117524531063
6029,2010-02-08,27.71999931335449,28.07999992370605,27.56999969482422,28.01000022888184,52820600.0,-0.010706678783299561,1.3720924043221603,-14.499713904253646,22.11220872810088,31.68638748807676,1.0221663292134728,1.9617762129922625,2.2745955239974336,0.3578453436900091,18.06248011708321,0.5100002288818324,-1.16489121034909,-1.6840005874633839,-3.874760422054507,0.5067592471277393,-2.7793805047589473,-0.5886206701678205,2.0371524197188187,12.295038397078029,-13.263730236078159,1.095379917295562,2,1.0250005722045934,1.6850004196167028,2.610000610351566,1.00000095367432,1.909999847412113,0,0.03896103717382693,1.629628844713806,28.020000457763672,-1.300000317891252,27.84000015258789,-1.061545955526342,28.6299991607666,0.03896103717382693
6030,2010-02-09,28.01000022888184,28.34000015258789,27.75,27.96999931335449,59195800.0,0.010461793748589354,-1.4583363135684142,-0.1379337560180159,27.910967348750475,30.407264868233238,0.5571748889249584,1.5745062701178512,1.9681291284364555,0.11340087757964668,19.138826981092937,0.620000839233402,-1.1489086730359297,-1.2809996604919398,-3.5163700722828715,0.9543707512989918,-2.3986848663874056,-0.16331445459647398,1.572179341131541,36.06558145933941,12.691655609908036,1.1176852058954652,2,0.7349996566772425,1.394999504089352,2.3774995803832972,0.7100000381469691,1.6000003814697195,1,0.034273440793576526,1.3720924043221603,27.71999931335449,1.629628844713806,28.020000457763672,-1.300000317891252,27.84000015258789,0.034273440793576526
6031,2010-02-10,27.989999771118164,28.239999771118164,27.84000015258789,28.03000068664551,48591300.0,-0.0007140470403513843,-1.3529378765609397,-0.9999999999999112,30.8712171840468,29.611468407755417,0.3506842300521882,1.5080047302028454,1.9894678832474284,0.17770729063798996,20.717565648178986,0.39999961853027344,-1.1579507513974292,-1.197000122070314,-3.4729441042110523,1.0789438600704244,-2.334972113140683,-0.05902813099994475,1.431205408880082,45.161283706736015,18.150635093335538,1.1379719910703692,2,0.755000114440918,1.4149999618530273,2.5400004386901855,0.7300004959106445,1.6000003814697266,2,0.04251520342224269,-1.4583363135684142,28.01000022888184,1.3720924043221603,27.71999931335449,1.629628844713806,28.020000457763672,0.04251520342224269
6032,2010-02-11,28.1200008392334,28.399999618530273,27.70000076293945,27.93000030517578,65993700.0,0.0046445540971165045,-1.1538438966274995,-4.749904634750675,40.36699816308437,30.777786749530126,0.06441961340065205,1.267349356503022,1.8562181065093526,0.09385660060772949,22.024327975541492,0.6999988555908239,-1.1955696372507347,-0.9554990768432603,-3.2099401556326654,1.2989420019461448,-2.082719616237963,0.17172146255144227,1.153107901950925,66.26520421271306,34.963798469130396,1.127220539394702,2,0.05999946594238281,1.284998893737793,2.4374990463256836,0.6949987411499023,1.4799995422363317,3,0.040896144530898404,-1.3529378765609397,27.989999771118164,-1.4583363135684142,28.01000022888184,1.3720924043221603,27.71999931335449,0.040896144530898404
6033,2010-02-12,27.93000030517578,28.059999465942386,27.57999992370605,27.809999465942386,81117200.0,-0.006756775547194338,1.5263189595892066,0.631581589118086,33.41290477647168,30.656998956500647,0.24052172155194285,1.2845716444361983,2.0213523628467556,0.32873252655477003,22.463648163568088,0.5400009155273473,-1.284058835814431,-0.9939996719360344,-3.1187255047507847,1.1307261608787158,-2.0563625883434113,0.06836324447134245,1.2068597122997353,43.373571499153186,10.202976604388596,1.0623629164073753,2,0.25,1.4749994277954102,2.689999580383301,0.8849992752075195,1.9499988555908203,4,0.04869318279597512,-1.1538438966274995,28.1200008392334,-1.3529378765609397,27.989999771118164,-1.4583363135684142,28.01000022888184,0.04869318279597512
6034,2010-02-16,28.35000038146973,28.3700008392334,28.020000457763672,28.1299991607666,51935600.0,0.015037596552267773,1.6922885061181372,1.8333306842566204,37.02032681519877,30.74377888781387,-0.21108182501789585,0.7029265067825783,1.5882684647300813,-0.05099887344447396,22.471007142479806,0.4400005340576172,-1.3230850305017228,-0.4484995841979931,-2.3794146322591168,1.4824154638631306,-1.413957108228555,0.5169579398325688,0.6615108101936826,93.90252979651885,58.01190809799229,0.9654575240305626,2,-0.17000007629394887,1.0549993515014613,2.259999752044674,1.1049995422363246,1.2999992370605433,1,0.0359788516415811,1.5263189595892066,27.93000030517578,-1.1538438966274995,28.1200008392334,-1.3529378765609397,27.989999771118164,0.0359788516415811
6035,2010-02-17,28.59000015258789,28.649999618530273,28.36000061035156,28.53000068664551,45882900.0,0.008465600278264152,2.222239883014949,0.27272333194615783,38.00000593397105,31.075178947868565,-0.4813173228703427,0.2795762884770667,1.3360920585759075,-0.2479675149011058,22.347228438114534,0.2999992370605433,-1.2104124447179387,-0.08299980163574361,-1.6817900899873592,1.515790486715872,-0.8823949458115514,0.7163953425400642,0.306190119328388,94.39257167711254,57.08676568313752,0.7993951441758084,2,-0.48000049591064453,0.8149995803833008,2.0199999809265137,0.8649997711181641,1.4200000762939489,2,0.03637632048367001,1.6922885061181372,28.35000038146973,1.5263189595892066,27.93000030517578,-1.1538438966274995,28.1200008392334,0.03637632048367001
6036,2010-02-18,28.96999931335449,29.03000068664551,28.51000022888184,28.59000015258789,42856500.0,0.013291331190573796,1.0799938965076283,6.3333757192360975,47.82608126351126,33.76156025276699,-0.9029727711555076,-0.240334163391843,0.943245154517971,-0.5859614762488903,22.799166167552045,0.5200004577636719,-1.1398760321572112,0.37799940109252717,-0.9536966332103063,1.7096954353953606,-0.28784861605889134,1.0438474182439457,-1.3999996185302699,95.8619764330753,54.466636105205794,0.6658480171514168,2,-0.6699991226196254,0.43500041961670277,1.622500896453861,0.48500061035156605,0.6900005340576207,3,0.022091864417202345,2.222239883014949,28.59000015258789,1.6922885061181372,28.35000038146973,1.5263189595892066,27.93000030517578,0.022091864417202345
6037,2010-02-19,28.770000457763672,28.920000076293945,28.690000534057614,28.790000915527344,44451800.0,-0.006903654136388715,-1.5555461365658692,-0.052632899828840674,58.217271970902026,37.304220242670816,-0.6226594637059613,-0.1454536165724818,1.133932530743543,-0.3384667510358632,23.90212980231429,0.279998779296875,-1.0910866945765,0.2400005340576179,-0.9178375040289879,1.3978385721442237,-0.3389184849856832,0.818919553100919,-1.170800743103026,82.06895916697563,36.763743401619635,0.5789190190433027,2,-0.4700002670288086,0.6349992752075195,1.7174997329711914,0.6849994659423828,0.8199996948242188,4,0.028501900652661893,1.0799938965076283,28.96999931335449,2.222239883014949,28.59000015258789,1.6922885061181372,28.35000038146973,0.028501900652661893
6038,2010-02-22,28.729999542236328,28.940000534057614,28.649999618530273,28.84000015258789,36707100.0,-0.0013903689569302324,-1.1481512878113302,5.499904634751097,54.705875753121866,40.925738801006474,-0.5267468875852366,-0.13024490018190704,1.171057552233755,-0.255191194415584,23.649688924594653,0.2900009155273402,-1.0485797580017042,0.21149959564208842,-0.9328460423603246,1.3558452336445015,-0.3606732233591181,0.783672414643295,-1.1021838081359867,70.29692312631342,22.489633316278344,0.5721728190012063,2,-0.4249992370605469,0.6750001907348633,1.7100005149841309,0.7250003814697266,1.0400009155273438,0,0.03028196495285007,-1.5555461365658692,28.770000457763672,1.0799938965076283,28.96999931335449,2.222239883014949,28.59000015258789,0.03028196495285007
6039,2010-02-23,28.32999992370605,28.82999992370605,28.09000015258789,28.68000030517578,52266200.0,-0.013922715798941554,1.2769237089443106,3.1818039950062746,48.266678738058054,43.187484510929536,-0.03477613007236258,0.2021478013606277,1.5589606622294774,0.18747379032250677,23.71452324288403,0.7399997711181605,-0.8649855827915403,-0.13900003433228036,-1.2213345867694834,0.9433345181049226,-0.6801673105508819,0.40216724188632114,-0.6741404905548052,25.531876038641578,-22.860065390679445,0.5411672762186015,2,-0.024999618530269885,1.0749998092651403,2.110000133514408,1.1250000000000036,0.9600009918212926,1,0.05471229231326391,-1.1481512878113302,28.729999542236328,-1.5555461365658692,28.770000457763672,1.0799938965076283,28.96999931335449,0.05471229231326391
6040,2010-02-24,28.6299991607666,28.790000915527344,28.3799991607666,28.520000457763672,43165900.0,0.010589454213500327,-1.102566108972823,-0.3142816660399639,50.0,45.31290482381323,-0.2654998847719554,-0.17536253880784258,1.244943406232327,-0.06720342695205517,24.15251757609218,0.4600009918212926,-0.6953774563846302,0.2044992446899414,-0.7676923088727072,1.17669079825259,-0.2815965320913847,0.6905950214712675,-0.9466569025454703,57.44667035961596,8.01715491585459,0.4860957767813246,2,-0.3249988555908203,0.7750005722045898,1.8450007438659668,0.8250007629394531,0.5300006866455078,2,0.03562698175560697,1.2769237089443106,28.32999992370605,-1.1481512878113302,28.729999542236328,-1.5555461365658692,28.770000457763672,0.03562698175560697
6041,2010-02-25,28.60000038146973,28.649999618530273,28.020000457763672,28.270000457763672,48735300.0,-0.0010478092971089037,1.9302395727523143,3.000034679474985,62.179487571365094,47.73651475806665,-0.1563106160706873,-0.2420453857971978,1.260931330151866,0.021815456152129542,24.705822646601554,0.6299991607666016,-0.4589432056678504,0.2280004501342816,-0.5552341085602137,1.011235008828777,-0.16361682921296605,0.6196177294815293,-0.889724954680112,63.04346473996891,8.023206812911582,0.391617279347248,2,-0.29500007629394887,0.6549997329711879,1.954999446868893,0.8649997711181605,0.6700000762939418,3,0.04930069330788056,-1.102566108972823,28.6299991607666,1.2769237089443106,28.32999992370605,-1.1481512878113302,28.729999542236328,0.04930069330788056
6042,2010-02-26,28.670000076293945,28.85000038146973,28.51000022888184,28.649999618530273,40370600.0,0.0024475417444249636,-1.266673448367995,0.060607461780769804,60.79733503495007,50.77922923123091,-0.15655140318723682,-0.369585698774582,1.1690634421689907,0.010564723016869948,24.949689794182518,0.3400001525878906,-0.2797659453208894,0.3225001335144029,-0.38382810478741547,1.0288283718162212,-0.030663985636508073,0.6756642526653138,-0.9333301443072095,70.65212658988925,12.786939344726775,0.35316411915090967,2,-0.14499950408935547,0.47499942779541016,1.8849997520446777,0.8900003433227539,0.6499996185302734,4,0.034530860428450216,1.9302395727523143,28.60000038146973,-1.102566108972823,28.6299991607666,1.2769237089443106,28.32999992370605,0.034530860428450216
6043,2010-03-01,29.020000457763672,29.04999923706055,28.53000068664551,28.770000457763672,43805400.0,0.012207896077374825,2.3548557786965167,12.49971390425329,71.24185247216738,54.581620970894086,-0.3751235210145687,-0.6887408222156566,0.80371244560002,-0.2729455478393703,23.625602342311304,0.5199985504150391,-0.11453969384812268,0.6305005073547356,-0.1315871802779469,1.3925881949874181,0.24945666353839613,1.011544351171075,-1.2574639106837608,97.08749370388992,32.075874089550595,0.3810438438163407,3,-0.4850006103515625,-0.13500022888183594,1.5349993705749512,0.8299999237060547,0.32999992370605824,0,0.01964161563862854,-1.266673448367995,28.670000076293945,1.9302395727523143,28.60000038146973,-1.102566108972823,28.6299991607666,0.01964161563862854
6044,2010-03-02,28.459999084472656,29.29999923706055,28.239999771118164,29.07999992370605,93123900.0,-0.019297083544366322,-1.0000000000000067,-2.4800033569335795,56.75673972824,56.66570250359064,0.22587526175541228,-0.1315460037594498,1.3389604112491824,0.3434599967431282,22.391280121792974,1.0599994659423864,-0.037102009662191904,0.06799917221069407,-0.6946994567223399,0.830697801143728,-0.3133501422558247,0.44934848667721283,-0.6459640297935181,34.374925494122884,-32.88135111452511,0.38134931446651715,3,0.20000076293945312,0.2850008010864258,1.64500093460083,1.3900012969970703,1.460000991821289,1,0.04602956484301979,2.3548557786965167,29.020000457763672,-1.266673448367995,28.670000076293945,1.9302395727523143,28.60000038146973,0.04602956484301979
6045,2010-03-03,28.459999084472656,28.61000061035156,28.35000038146973,28.51000022888184,48442100.0,0.0,1.079985962021166,0.08064689794776336,57.099688658419176,57.696103325247066,0.22964494979851935,-0.13865491326059498,1.3298156025138397,0.4005964694635722,21.133257112183596,0.26000022888182883,0.09627078493072716,0.06799917221069407,-0.6946994567223399,0.830697801143728,-0.3133501422558247,0.44934848667721283,-0.556806178850632,34.374925494122884,-34.202471307931354,0.38134931446651715,3,0.20000076293945312,0.2850008010864258,1.64500093460083,1.5550012588500977,1.8800010681152344,2,0.029163803856463444,-1.0000000000000067,28.459999084472656,2.3548557786965167,29.020000457763672,-1.266673448367995,28.670000076293945,0.029163803856463444
6046,2010-03-04,28.6299991607666,28.649999618530273,28.270000457763672,28.459999084472656,42890600.0,0.005973298726727361,2.6190225338552784,-3.3999237078006357,57.61191871388848,57.628841852245564,0.007089459963594891,-0.32533508872222683,1.127956759663899,0.28020019889731884,20.470526042450146,0.37999916076660156,0.19522100845327728,0.23799924850463938,-0.5246993804283946,1.0006978774376734,-0.14335006596187938,0.6193485629711581,-0.642997875258267,36.79241378689854,-30.752373050408927,0.38134931446651715,3,0.030000686645507812,0.11500072479248047,1.4750008583068848,1.4950008392333984,1.6900005340576172,3,0.01851207482296391,1.079985962021166,28.459999084472656,-1.0000000000000067,28.459999084472656,2.3548557786965167,29.020000457763672,0.01851207482296391
6047,2010-03-05,28.59000015258789,28.68000030517578,28.420000076293945,28.65999984741211,56001800.0,-0.0013971012696892826,3.727250658898599,-0.4117627259365639,60.312507450587724,58.25180092974177,0.021087903415509146,-0.23849477252652562,1.1298172881084838,0.3719900794021527,19.39837180689072,0.26000022888183594,0.27569230017733304,0.16050024032592702,-0.5605361561167577,0.8815366367686117,-0.20001795789541532,0.5210184385472694,-0.5242189899864229,33.01892054809299,-36.03083253287248,0.36051819822134207,3,0.06999969482421875,0.1549997329711914,1.5149998664855957,1.5349998474121094,1.860000610351559,4,0.023784550596241516,2.6190225338552784,28.6299991607666,1.079985962021166,28.459999084472656,-1.0000000000000067,28.459999084472656,0.023784550596241516
6048,2010-03-08,28.6299991607666,28.93000030517578,28.5,28.520000457763672,39414500.0,0.0013990558924530383,-4.733351983011838,-1.57141689373297,54.964524616331474,58.99600602732771,-0.03865264489567366,-0.24290490918792074,1.0416869075973558,0.38182591049469394,17.808615721015816,0.43000030517578125,0.27424429117481,0.16999931335449148,-0.529383764908026,0.8693823916170089,-0.17969222577676902,0.519690852485752,-0.4901649136975905,36.79241378689854,-27.91097615282971,0.3496915391312589,3,0.030000686645507812,0.11500072479248047,1.4750008583068848,1.4950008392333984,2.190000534057617,0,0.02410061314298484,3.727250658898599,28.59000015258789,2.6190225338552784,28.6299991607666,1.079985962021166,28.459999084472656,0.02410061314298484
6049,2010-03-09,28.79999923706055,29.11000061035156,28.54999923706055,28.559999465942386,50271600.0,0.005937830292601198,-3.3076990793382426,2.1818418269147406,53.81817046865362,59.420247190511446,-0.1508339429231107,-0.3455627272163895,0.8213147056706518,0.2617181029319191,15.993865403910606,0.5600013732910085,0.24152674404215801,0.28599939346313974,-0.3352181006232833,0.9072168875495628,-0.02460935358007177,0.5966081405063512,-0.5905550905920478,63.09508131207466,2.0584756808572564,0.3106087470432122,3,-0.13999938964844105,-0.3649997711181676,0.7150006294250453,0.7800006866455043,2.070001602172848,1,0.019097262464556675,-4.733351983011838,28.6299991607666,3.727250658898599,28.59000015258789,2.6190225338552784,28.6299991607666,0.019097262464556675
6050,2010-03-10,28.96999931335449,29.11000061035156,28.79999923706055,28.86000061035156,44891400.0,0.005902780583243228,-1.695647126141397,0.4583283662748651,49.999999999999986,58.0669707936931,-0.29897331084568535,-0.4637301668603371,0.5993003241439716,0.1407102874683268,14.660250209925207,0.3100013732910085,0.23148527247485973,0.4079995155334437,-0.19740040861087138,1.0133994396777588,0.10529955346128617,0.7106994776056013,-0.6951218614504633,83.33318195648513,25.598729705407948,0.30269996207215827,3,-0.19999980926513317,-0.5349998474121058,0.47000074386597035,0.610000610351566,1.7000007629394567,2,0.032792571123794634,-3.3076990793382426,28.79999923706055,-4.733351983011838,28.6299991607666,3.727250658898599,28.59000015258789,0.032792571123794634
6051,2010-03-11,29.18000030517578,29.190000534057614,28.85000038146973,28.88999938964844,35349700.0,0.0072489125577743785,1.1935396542176873,2.6364030448578686,58.03921509962347,57.760513023101254,-0.46717796638082376,-0.611352574007693,0.33317238561924256,-0.030555280433453902,13.190447650907238,0.3400001525878835,0.28700391303070916,0.5585004806518548,-0.04409978079777588,1.1611007421014854,0.25720034992703944,0.8598006113766701,-0.8436155461623649,98.7012697484783,42.22551672843739,0.30130013072481604,3,-0.4100008010864258,-0.7450008392333984,0.20499944686889648,0.39999961853027344,1.8600006103515625,3,0.03975325000960872,-1.695647126141397,28.96999931335449,-3.3076990793382426,28.79999923706055,-4.733351983011838,28.6299991607666,0.03975325000960872
6052,2010-03-12,29.270000457763672,29.3799991607666,29.040000915527344,29.31999969482422,31700200.0,0.0030843095149635236,3.0000224396373754,-0.1724106179790082,60.38463908541112,56.55415598012834,-0.5175427585118868,-0.6437875204093686,0.17984155940355606,-0.0775503263176347,11.990682546241398,0.3399982452392578,0.31858968209422045,0.5910006523132338,-0.02931853371840276,1.2113198383448704,0.28084105929741554,0.9011602453290521,-0.8757988300674278,87.50013546523095,31.418862421575696,0.3101595930158181,3,-0.46000099182128906,-0.7950010299682617,-0.015000343322753906,0.3099994659423828,2.090000152587887,4,0.03587288078712825,1.1935396542176873,29.18000030517578,-1.695647126141397,28.96999931335449,-3.3076990793382426,28.79999923706055,0.03587288078712825
6053,2010-03-15,29.290000915527344,29.3700008392334,29.01000022888184,29.18000030517578,37512000.0,0.0006833091032072414,1.6666666666666403,-2.2000457770656903,71.6216506475108,58.2058127489362,-0.553413257983717,-0.5867595011459734,0.10929940969069207,-0.05175738827880849,10.536423215108579,0.36000061035155895,0.30840724597207014,0.5430010795593248,-0.027801220393765647,1.1138033795124151,0.2575999295827778,0.8284022295358717,-0.8169354851854713,89.15683692627287,28.004583161204245,0.2854011499765454,3,-0.46500110626220703,-0.8150014877319336,-0.10500097274780273,0.28999900817871094,2.0399990081787074,0,0.039603953948569526,3.0000224396373754,29.270000457763672,1.1935396542176873,29.18000030517578,-1.695647126141397,28.96999931335449,0.039603953948569526
6054,2010-03-16,29.3700008392334,29.489999771118164,29.20000076293945,29.420000076293945,36723500.0,0.002731304923368816,2.052643202762701,-0.4545359966708281,68.50004196166998,59.47251867151962,-0.5484275747878193,-0.618116629542051,-0.005880472692410876,-0.08519349207186622,9.792606531686992,0.2899990081787145,0.30367438434407745,0.5720009803771973,-0.030821180403005854,1.1748231411574004,0.2705898999870975,0.873412060767297,-0.8243807104575467,82.60886391216242,20.120891145382032,0.3014110803901008,3,-0.49000072479248047,-0.840001106262207,-0.2825007438659668,0.16499900817871094,2.0199985504150426,1,0.049370065173912625,1.6666666666666403,29.290000915527344,3.0000224396373754,29.270000457763672,1.1935396542176873,29.18000030517578,0.049370065173912625
6055,2010-03-17,29.6299991607666,29.8700008392334,29.399999618530273,29.5,50385700.0,0.008852513248344573,-1.84849290523943,-2.600022888532845,73.09414777421773,61.192766344889534,-0.698458364219114,-0.8392338920518476,-0.31391474649872464,-0.2999964776530817,9.864987151594477,0.5,0.23873680096765426,0.7799993515014663,0.0809769948109178,1.4790217081920147,0.43048817315619203,1.1295105298467405,-0.9899410677565186,76.47043423951044,13.472223795277188,0.34951117834527357,3,-0.4849987030029297,-0.904998779296875,-0.5549993515014648,-0.09499931335449219,1.3299999237060547,2,0.0418495347144221,2.052643202762701,29.3700008392334,1.6666666666666403,29.290000915527344,3.0000224396373754,29.270000457763672,0.0418495347144221
6056,2010-03-18,29.61000061035156,29.71999931335449,29.5,29.6299991607666,43845200.0,-0.0006749426588416041,1.200005722078683,-0.1538359963026815,71.55966112164418,62.44245008611803,-0.5865047581047307,-0.8103781516782966,-0.3434972556376117,-0.23461972504595607,10.658348416438256,0.21999931335448863,0.269737257256633,0.7280007362365701,-0.048458767657486135,1.5044602401306264,0.3397709842895402,1.1162304881836,-0.8223493877946773,69.76743670268394,7.417771361828457,0.38822975194702847,3,-0.42500019073485973,-0.8850002288818324,-0.5350008010864222,-0.07500076293944957,1.5,3,0.03579869787546763,-1.84849290523943,29.6299991607666,2.052643202762701,29.3700008392334,1.6666666666666403,29.290000915527344,0.03579869787546763
6057,2010-03-19,29.59000015258789,29.899999618530273,29.35000038146973,29.76000022888184,81332100.0,-0.0006754629298006964,1.444447270153293,8.500619933236626,65.40540986378426,63.60254844694612,-0.45788877933627603,-0.7650184399714561,-0.36820735779976843,-0.19172970585106697,11.619021896281954,0.5499992370605433,0.3051326333541873,0.6670002937316895,-0.16888247514760835,1.5028830626109873,0.24905890929203878,1.0849416781713401,-0.6724669760298276,65.16857544533391,6.915049690907807,0.4179413844396496,3,-0.36500072479248047,-0.8500003814697266,-0.5150003433227539,-0.05500030517578125,1.2600002288818395,4,0.04900306709909352,1.200005722078683,29.61000061035156,-1.84849290523943,29.6299991607666,2.052643202762701,29.3700008392334,0.04900306709909352
6058,2010-03-22,29.60000038146973,29.70000076293945,29.38999938964844,29.5,37718200.0,0.0003379597441794946,1.0666679382275728,-0.5882372740634447,93.84629379391498,68.0501177053085,-0.3529398134282147,-0.7446785508166656,-0.413407653051177,-0.18908815883049002,12.55804291646786,0.3100013732910085,0.33139786251010506,0.6335004806518576,-0.24932518946232207,1.5163261507660373,0.19208764559476776,1.0749133157089474,-0.5449219030355579,57.1428960684038,-3.9604600493559943,0.4414128350570892,3,-0.25000095367431996,-0.860000610351566,-0.8075003623962438,-0.06500053405762074,1.3099994659423793,0,0.05945946642567024,1.444447270153293,29.59000015258789,1.200005722078683,29.61000061035156,-1.84849290523943,29.6299991607666,0.05945946642567024
6059,2010-03-23,29.8799991607666,29.899999618530273,29.40999984741211,29.59000015258789,42026600.0,0.009459418097580663,1.9696962691096147,2.8999790192449715,94.93682193890916,73.04309792074285,-0.5181151349542468,-0.9513790326011815,-0.7328485714707256,-0.4532515953556313,12.7367197173132,0.48999977111816406,0.3642381363295968,0.8359992980957038,-0.08295712644004993,1.7549557226314576,0.3765210858278287,1.295477510363579,-0.7066317227189742,96.36354808952757,30.562327345991903,0.45947821226787683,3,-0.5049991607666016,-0.9199991226196289,-1.0874991416931152,-0.3449993133544922,1.1200008392333984,1,0.04852747000218627,1.0666679382275728,29.60000038146973,1.444447270153293,29.59000015258789,1.200005722078683,29.61000061035156,0.04852747000218627
6060,2010-03-24,29.649999618530273,29.85000038146973,29.60000038146973,29.71999931335449,33987700.0,-0.00769744138876427,-1.9412081500764178,-0.24137908354872067,81.09765883953804,75.6051472251778,-0.20284502180320985,-0.6756884312656339,-0.5332042250469442,-0.1994921130389642,12.925052434498552,0.27999877929687145,0.4192646508902449,0.55499973297119,-0.38028557668303975,1.4902850426254197,0.08735707814407334,1.0226423877983066,-0.3749036752150765,54.54539149251942,-14.308701626316783,0.46764265482711537,3,-0.19499969482421875,-0.6899995803833008,-0.8574995994567871,-0.11499977111816406,0.8900012969970703,2,0.058684647335736306,1.9696962691096147,29.8799991607666,1.0666679382275728,29.60000038146973,1.444447270153293,29.59000015258789,0.058684647335736306
6061,2010-03-25,30.01000022888184,30.56999969482422,29.79999923706055,29.82999992370605,73168700.0,0.012141673355252847,-5.416625605976478,-2.5714441416896054,86.2245439143327,78.47624776172464,-0.48358255963713503,-0.9746078752242049,-0.9135550422305379,-0.5365915931904119,12.991455429962379,0.9200000762939453,0.48228777350329466,0.8445003509521527,-0.14469384959784648,1.8336945515021519,0.3499032506771549,1.3390974512271505,-0.6474177710365332,54.098378596409646,-18.491829733583046,0.4945971002749995,3,-0.22000026702881215,-0.7150001525878942,-1.2525005340576207,-0.4750003814697301,0.8500003814697195,3,0.03165607625275957,-1.9412081500764178,29.649999618530273,1.9696962691096147,29.8799991607666,1.0666679382275728,29.60000038146973,0.03165607625275957
6062,2010-03-26,29.65999984741211,30.20000076293945,29.59000015258789,30.09000015258789,55595500.0,-0.011662791696112285,-1.1403541647146882,-2.3888865341413883,72.68725428166425,78.59464816551949,-0.08095641253452612,-0.5761772616868264,-0.5974181198293316,-0.15766892064803528,13.276468370515204,0.610000610351559,0.5442896361010092,0.4449999809265144,-0.5388597362309682,1.428859698083997,-0.04692987765222867,0.9369298395052574,-0.10423063165017865,22.88138880806882,-51.99652526297028,0.4919298585787414,3,0.22500038146972656,-0.36499977111816406,-0.807499885559082,-0.125,0.4699993133544922,4,0.04888741639915972,-5.416625605976478,30.01000022888184,-1.9412081500764178,29.649999618530273,1.9696962691096147,29.8799991607666,0.04888741639915972
6063,2010-03-29,29.59000015258789,29.81999969482422,29.54999923706055,29.709999084472656,33336000.0,-0.0023600706400652705,-1.6999942779759898,0.27906708539592984,68.20280143165522,78.5616214399623,0.04031269901384249,-0.4862135263640752,-0.5824585678698355,-0.06125542096776471,13.953415591654611,0.2700004577636683,0.5684318150343586,0.34650030136108256,-0.6465556086602753,1.3395562113824404,-0.15002765364959458,0.8430282563717597,0.9799995422363281,15.51726972872895,-58.33739754117036,0.4965279550106788,3,0.36999988555908203,-0.2950000762939453,-0.7375001907348633,-0.05500030517578125,0.2600002288818395,0,0.04258196087814636,-1.1403541647146882,29.65999984741211,-5.416625605976478,30.01000022888184,-1.9412081500764178,29.649999618530273,0.04258196087814636
6064,2010-03-30,29.770000457763672,29.86000061035156,29.5,29.6299991607666,34954800.0,0.006083146476768109,1.249992549456734,-1.1666878596178911,68.34866358632551,78.03434541908537,-0.08602739885512278,-0.5934671355987504,-0.8133184622330418,-0.20793859244135504,14.152205198462516,0.36000061035155895,0.5854973170494446,0.4610005378723159,-0.48621526584017616,1.408216341584808,-0.012607363983928366,0.9346084397285601,0.7795992279052726,25.233694838392267,-45.463049999119306,0.47360790185624596,3,0.18999958038330078,-0.47500038146972656,-0.9150004386901855,-0.2350006103515625,-0.7900009155273438,1,0.03829356305404885,-1.6999942779759898,29.59000015258789,-1.1403541647146882,29.65999984741211,-5.416625605976478,30.01000022888184,0.03829356305404885
6065,2010-03-31,29.290000915527344,29.71999931335449,29.170000076293945,29.63999938964844,63760000.0,-0.016123598752285195,1.1568668516676428,-2.499965940518547,52.24491321163656,75.8882623179734,0.38070689340064945,-0.05069694946515568,-0.39854185404059805,0.29446258236539435,14.033961901030011,0.6000003814697266,0.5654865913837064,-0.060499095916746626,-0.9197396223745216,0.7987414305410283,-0.4901193591456341,0.36912116731214084,1.2176147827148434,8.571490852217226,-56.1628719985447,0.42962026322888835,3,0.5799989700317383,0.0049991607666015625,-0.4350008964538574,0.24499893188476562,-1.0800018310546875,2,0.05838166715679893,1.249992549456734,29.770000457763672,-1.6999942779759898,29.59000015258789,-1.1403541647146882,29.65999984741211,0.05838166715679893
6066,2010-04-01,29.15999984741211,29.540000915527344,28.6200008392334,29.35000038146973,74768100.0,-0.004438411200128001,2.228061369606318,0.542861035422348,47.79115050755434,73.93112238950341,0.49188999142387146,0.12758780065162156,-0.3201777522091369,0.4397902304404866,13.326222050551689,0.9200000762939453,0.55036168459538,-0.2170001983642571,-1.0130459047004443,0.5790455079719301,-0.6150230515323507,0.1810226548038365,1.2673589135131849,34.17715406669692,-26.534163026826484,0.3980228531680942,4,0.4350004196166992,0.13500022888183594,-0.30499982833862305,0.375,-0.21999931335449574,3,0.047325139757766754,1.1568668516676428,29.290000915527344,1.249992549456734,29.770000457763672,-1.6999942779759898,29.59000015258789,0.047325139757766754
6067,2010-04-05,29.270000457763672,29.43000030517578,29.03000068664551,29.1299991607666,34331200.0,0.003772311760191105,-1.3529510762550983,-0.7368468604125746,49.61239393137384,69.01624462699884,0.37070773374013655,0.07498782601009424,-0.46290376274880174,0.34511307098946986,12.651746179527724,0.3999996185302699,0.4990834603510379,-0.14099960327148509,-0.8486988704214156,0.5666996638784454,-0.4948492368464521,0.21285003030348193,1.0127696694262696,52.41933375069425,-4.499919678126162,0.3538496335749658,4,0.3249998092651367,0.13499927520751953,-0.49000024795532227,0.2649993896484375,-0.3900012969970703,0,0.0543218355900692,2.228061369606318,29.15999984741211,1.1568668516676428,29.290000915527344,1.249992549456734,29.770000457763672,0.0543218355900692
6068,2010-04-06,29.31999969482422,29.57999992370605,28.979999542236328,29.149999618530273,47366800.0,0.0017082075940755281,-1.3529416164585275,1.2142750098772497,49.01958437707798,63.91432934235093,0.30934437818379834,0.08361937409834042,-0.511872277306864,0.3033790457180743,12.639418783489392,0.600000381469723,0.45340096135835495,-0.12550039291381765,-0.7330832352657026,0.48208244943806733,-0.4292918140897619,0.17829102826212662,0.8297488893291991,56.45153103210669,2.6669255926600997,0.30379142117594254,4,0.27500057220458984,0.08500003814697266,-0.4849996566772461,0.21500015258789062,0.12000083923339488,1,0.027626175797176744,-1.3529510762550983,29.270000457763672,2.228061369606318,29.15999984741211,1.1568668516676428,29.290000915527344,0.027626175797176744
6069,2010-04-07,29.35000038146973,29.559999465942386,29.13999938964844,29.15999984741211,58318800.0,0.0010232157898284466,-2.6521515586258353,1.1176496987512692,43.96554275585616,59.78853866638628,0.21932110910832492,0.10217463415362715,-0.5520780508568812,0.2815825831698895,13.0249198579955,0.4200000762939453,0.4309024755159605,-0.1229997634887674,-0.6523129444379947,0.4063134174604599,-0.3876563539633828,0.14165682698584803,0.6773683830900872,66.36368680598477,14.81051684974291,0.26465659047461404,4,0.24499988555907848,0.05499935150146129,-0.6400003433227575,0.18499946594237926,-0.11000061035156605,2,0.017035774906349888,-1.3529416164585275,29.31999969482422,-1.3529510762550983,29.270000457763672,2.228061369606318,29.15999984741211,0.017035774906349888
6070,2010-04-08,29.920000076293945,29.979999542236328,29.29999923706055,29.31999969482422,63713800.0,0.01942077299542677,-1.1249966472455384,3.157887868292869,55.400685980725875,56.363665562652194,-0.34458847005988247,-0.4142426273993536,-1.1316726287524155,-0.278571472340154,13.732808891143765,0.6800003051757777,0.3849106844513841,0.39949989318847656,-0.10988428326314192,0.908884069640095,0.14480780496266732,0.6541919814142858,-1.2999992370605469,95.58827035570684,44.42486294036519,0.2546920882258094,4,-0.5099992752075195,-0.5,-1.2175002098083496,-0.38500022888183594,-0.9899997711181641,3,-0.031417130068873034,-2.6521515586258353,29.35000038146973,-1.3529416164585275,29.31999969482422,-1.3529510762550983,29.270000457763672,-0.031417130068873034
6071,2010-04-09,30.34000015258789,30.40999984741211,29.899999618530273,29.95000076293945,54752500.0,0.014037435669217002,-1.081626456781185,0.6499985694894408,61.4678883028799,55.11706934278727,-0.796629402647703,-0.7830288683386115,-1.5620654252863169,-0.6900157865295071,14.92206695206369,0.5100002288818359,0.3086120917887172,0.7614999771118178,0.15959892087793648,1.3634010333456992,0.4605494489948754,1.0624505052287603,-1.6927993392944352,95.10491749051661,43.824709887768336,0.3009505281169413,4,-0.8249998092651367,-0.9200000762939453,-1.637500286102295,-0.8050003051757812,-1.399999618530277,4,-0.07020438554393194,-1.1249966472455384,29.920000076293945,-2.6521515586258353,29.35000038146973,-1.3529416164585275,29.31999969482422,-0.07020438554393194
6072,2010-04-12,30.31999969482422,30.489999771118164,30.209999084472656,30.25,37068800.0,-0.0006592108656257034,-2.7333045114694063,0.17948667788254463,60.975596991274394,54.3140466271894,-0.7522718999561064,-0.7170977632384776,-1.5364630230679595,-0.6658001155700433,16.255577252848425,0.2800006866455078,0.2722215608305447,0.6889995574951158,0.020871342794247738,1.3571277721959838,0.35493545014468,1.0230636648455516,-1.6022869201660157,88.74171850822623,36.62497084902407,0.3340641073504345,4,-0.7649993896484375,-0.8249998092651367,-1.617499828338623,-0.7849998474121094,-1.7199993133544886,0,-0.045514484652260045,-1.081626456781185,30.34000015258789,-1.1249966472455384,29.920000076293945,-2.6521515586258353,29.35000038146973,-0.045514484652260045
6073,2010-04-13,30.45000076293945,30.5,30.1299991607666,30.149999618530273,41374600.0,0.0042876342158215675,-1.1764623385074526,4.285749318801039,59.10544824783071,53.287022700689974,-0.8352928609429036,-0.7965797571127062,-1.6276428750798786,-0.7893502115769913,17.656299917495303,0.37000083923339844,0.1851595568843578,0.7610006332397425,0.020079541943239576,1.5019217245362455,0.39054008759149283,1.1314611788879922,-1.6259507684936487,96.3235871601833,47.74642013605927,0.37046054564825104,4,-0.8900003433227504,-0.9150009155273402,-1.7475008964538539,-0.9150009155273402,-2.2100009918212855,1,-0.05155998564320852,-2.7333045114694063,30.31999969482422,-1.081626456781185,30.34000015258789,-1.1249966472455384,29.920000076293945,-0.05155998564320852
6074,2010-04-14,30.81999969482422,31.0,30.65999984741211,30.790000915527344,68941200.0,0.012151031941355361,-1.344821235958012,0.09999554953683512,67.8898964841232,55.02535417541071,-1.162986587782715,-1.1092504454944816,-1.9611354686629667,-1.1580260278656382,19.12792018822928,0.5499992370605504,0.1560408053699831,1.0584996223449714,0.17832572365507104,1.9386735210348718,0.6184126730000195,1.4985865716899234,-1.8618736999340832,89.41175150624375,39.871504372205685,0.4400869493449505,4,-1.0099992752075195,-1.0450000762939453,-2.117499828338623,-1.2849998474121094,-3.70999908447266,2,-0.04477609261619675,-1.1764623385074526,30.45000076293945,-2.7333045114694063,30.31999969482422,-1.081626456781185,30.34000015258789,-0.04477609261619675
6075,2010-04-15,30.8700008392334,30.95000076293945,30.709999084472656,30.81999969482422,52745400.0,0.0016223603148697308,1.285719475754124,1.6667726347914547,64.52702310853698,56.88489557551989,-1.07873581970615,-1.1189602893425246,-1.974908446950046,-1.208156266037399,19.883846941841107,0.24000167846679332,0.15066846114640242,1.0465006828308105,0.03973878774083772,2.0532625779207834,0.5431197352858241,1.549881630375797,-1.7076874438322776,88.18189857417069,37.59816001872561,0.503380947544986,4,-0.8800010681152344,-1.0600004196166992,-2.3225011825561523,-1.335000991821289,-4.030000686645508,3,-0.052802106375184454,-1.344821235958012,30.81999969482422,-1.1764623385074526,30.45000076293945,-2.7333045114694063,30.31999969482422,-0.052802106375184454
6076,2010-04-16,30.670000076293945,30.979999542236328,30.60000038146973,30.790000915527344,88703100.0,-0.006478806527444814,-1.923067894215656,-2.3999618539004386,67.97151334022513,58.92479773205892,-0.717465368193924,-0.8806254216658616,-1.7457370469687064,-1.0041797442653362,20.572298334594024,0.379999160766598,0.12867778501983906,0.7934999465942383,-0.2756123564523705,1.862612249640847,0.2589437950709339,1.3280560981175427,-1.323918020432938,62.06901087626142,7.651419908440992,0.5345561515233035,4,-0.6800003051757812,-0.8599996566772461,-2.067500591278076,-1.135000228881836,-4.399999618530273,4,-0.0567329562044272,1.285719475754124,30.8700008392334,-1.344821235958012,30.81999969482422,-1.1764623385074526,30.45000076293945,-0.0567329562044272
6077,2010-04-19,31.040000915527344,31.25,30.76000022888184,30.770000457763672,64970300.0,0.012063933430485507,-2.3792980979190816,-2.2499880791544147,73.31187620282385,61.623941268252906,-0.9051768187066784,-1.197839894280179,-2.05619844604335,-1.3654581837880606,21.08413645554737,0.5799999237060547,0.19966015783111501,1.0910007476806634,-0.08738191151634211,2.269383406877669,0.5018094180821606,1.680192077279166,-1.5285270652524368,81.25009579310732,21.006718821672713,0.5891913295985023,4,-0.845001220703125,-1.1050004959106445,-2.4375014305114746,-1.5050010681152344,-4.970001220703125,0,-0.06765464946939592,-1.923067894215656,30.670000076293945,1.285719475754124,30.8700008392334,-1.344821235958012,30.81999969482422,-0.06765464946939592
6078,2010-04-20,31.36000061035156,31.440000534057614,31.1299991607666,31.21999931335449,52199500.0,0.010309268214748757,1.0666679382275475,0.5185224430975289,74.46151209727111,65.0123823061879,-1.011769175262664,-1.4537591677088386,-2.31751553765535,-1.6798956274808923,21.71738080058441,0.3999996185302699,0.31330967031856005,1.3230004310607875,0.00032185752889901664,2.645679004592676,0.6616611442948432,1.9843397178267317,-1.6399036221096424,90.4762012888224,24.738384521306486,0.6613392867659436,4,-0.9900007247924769,-1.3299999237060511,-2.7175011634826625,-1.8250007629394496,-6.3500003814697195,1,-0.08801020966724049,-2.3792980979190816,31.040000915527344,-1.923067894215656,30.670000076293945,1.285719475754124,30.8700008392334,-0.08801020966724049
6079,2010-04-21,31.32999992370605,31.5,31.229999542236328,31.32999992370605,55343100.0,-0.0009566545300259133,-1.6999942779760253,0.0,86.42848919863569,68.45991599706677,-0.7502677412535625,-1.3803283947545957,-2.218299537018627,-1.6439716477357749,22.021370742397256,0.2700004577636719,0.42604972775402317,1.2204997062683063,-0.21968283338976136,2.660682245926374,0.5004084364392725,1.94059097609734,-1.369116439049936,81.11109462784385,7.805779433339012,0.720091269829034,4,-0.6300001144409144,-1.269999504089352,-2.6800003051757777,-1.7950000762939418,-5.329999923706051,2,-0.09862751867579223,1.0666679382275475,31.36000061035156,-2.3792980979190816,31.040000915527344,-1.923067894215656,30.670000076293945,-0.09862751867579223
6080,2010-04-22,31.38999938964844,31.53000068664551,30.899999618530273,31.040000915527344,84847600.0,0.001915080309240258,-1.0000000000000113,100.0,90.84243223680718,71.7237542119476,-0.6479590242473954,-1.3737189465005137,-2.216308446731439,-1.6957227513777546,22.009525089227257,0.6300010681152379,0.5525441742887942,1.1934991836547901,-0.3371872581784352,2.7241856254880155,0.42815596273817746,1.9588424045714028,-1.1828572625373042,84.94610203696563,6.4149253578219,0.7653432209166129,4,-0.5599994659423864,-1.314998626708988,-2.6849994659423864,-1.9599990844726598,-5.590000152587891,3,-0.13634911954500728,-1.6999942779760253,31.32999992370605,1.0666679382275475,31.36000061035156,-2.3792980979190816,31.040000915527344,-0.13634911954500728
6081,2010-04-23,30.959999084472656,31.57999992370605,30.649999618530273,31.1200008392334,126766600.0,-0.013698640125414774,-1.3846140679064332,-0.4571498637602133,77.70486779898435,73.58256207947092,-0.13495505301693456,-0.9158542468319908,-1.7273913422804803,-1.250789475341886,20.572077939101668,0.9300003051757777,0.6956186519185366,0.7159989356994636,-0.8488974338273962,2.2808953052263234,-0.06644924906396454,1.4984471204628917,-0.5147424166453334,33.333264969605615,-46.49736272966489,0.7824481847634293,4,-0.10499954223632812,-0.8599987030029297,-2.024998664855957,-1.5549993515014648,-5.069999694824215,4,-0.13307490483586826,-1.0000000000000113,31.38999938964844,-1.6999942779760253,31.32999992370605,1.0666679382275475,31.36000061035156,-0.13307490483586826
6082,2010-04-26,31.11000061035156,31.28000068664551,30.86000061035156,31.0,63649300.0,0.00484501066907761,-1.1538499158809001,-0.6874962747505351,78.41266477344966,75.72780836009525,-0.18004369302067502,-1.0030841793158203,-1.8197092654533265,-1.387867943120515,19.68252534161293,0.4200000762939524,0.7755021556835935,0.7935004234313929,-0.7916977817942303,2.378698628657016,0.0009013208185812971,1.5860995260442046,-0.4600009918212855,49.462456007940936,-31.94882938850315,0.7925991026128116,4,-0.020000457763668322,-1.0100002288818324,-2.155000209808346,-1.7050008773803675,-4.650001525878903,0,-0.15557698674481613,-1.3846140679064332,30.959999084472656,-1.0000000000000113,31.38999938964844,-1.6999942779760253,31.32999992370605,-0.15557698674481613
6083,2010-04-27,30.85000038146973,31.25,30.75,30.95000076293945,68730900.0,-0.008357448530403322,-2.3333206177242873,-0.9090893327784362,72.18931705731522,76.20552175711656,0.15942911819313466,-0.6786422545302422,-1.4977321260857828,-1.1259056426716718,18.761234480077455,0.5,0.7974302808908931,0.4705001831054716,-1.093132129351016,2.034132495561959,-0.3113159731227739,1.252316339333717,0.729999542236321,21.505451323658964,-59.25597756433115,0.7818161562282441,4,0.2399997711181605,-0.7500000000000036,-1.867500782012943,-1.4450006484985387,-3.989999771118171,1,-0.15494329424762832,-1.1538499158809001,31.11000061035156,-1.3846140679064332,30.959999084472656,-1.0000000000000113,31.38999938964844,-0.15494329424762832
6084,2010-04-28,30.90999984741211,31.0,30.6200008392334,30.920000076293945,64557900.0,0.0019448773160606336,3.470576355619383,0.100001907341364,67.24735480415154,76.50778083440709,0.12688171121427416,-0.6839218265093479,-1.5073195821917693,-1.1799017868445638,17.823110927647903,0.37999916076660156,0.8289616857243942,0.47349967956542827,-1.0796603287353683,2.026659687866225,-0.3030803245849718,1.2500796837158283,0.6534000778198212,30.20825882745642,-46.666849816745014,0.776580004150399,4,0.18000030517578125,-0.8099994659423828,-1.8650002479553223,-1.505000114440918,-5.119998931884766,2,-0.19087672752040596,-2.3333206177242873,30.85000038146973,-1.1538499158809001,31.11000061035156,-1.3846140679064332,30.959999084472656,-0.19087672752040596
6085,2010-04-29,31.0,31.43000030517578,30.670000076293945,30.93000030517578,52665200.0,0.0029116840191580895,-1.5762712960268968,-6.999809269502194,62.99209878545675,75.95451255054392,0.06399047327060714,-0.6737901689651196,-1.5525596225552576,-1.2641126695121052,18.05950419516264,0.7600002288818359,0.8674706000049,0.4779998779296868,-0.9956508152310022,1.9516505710903758,-0.2588254686506595,1.214825224510033,0.525663961791988,39.5832836627488,-33.54064628466365,0.7368253465803454,4,0.10000038146972656,-0.8999996185302734,-1.8324999809265137,-1.5950002670288086,-5.709999084472656,3,-0.16129032258064513,3.470576355619383,30.90999984741211,-2.3333206177242873,30.85000038146973,-1.1538499158809001,31.11000061035156,-0.16129032258064513
6086,2010-04-30,30.540000915527344,31.07999992370605,30.520000457763672,31.06999969482422,63214800.0,-0.014838680144279248,1.0363645191047375,-7.571444141689374,53.69129149118653,73.77444758258422,0.5627936943790068,-0.11078387885078556,-1.0644731818204178,-0.8033354797603707,19.471770421647925,0.5599994659423793,0.8320849703325806,-0.05099925994873189,-1.3780759339639665,1.2760774140665028,-0.7145375969563474,0.6125390770588837,0.9494365213623013,2.197852870036177,-66.10225651311018,0.6635383370076169,4,0.5099992752075195,-0.4400005340576172,-1.33250093460083,-1.1350011825561523,-5.430000305175785,4,-0.1552063371437835,-1.5762712960268968,31.0,3.470576355619383,30.90999984741211,-2.3333206177242873,30.85000038146973,-0.1552063371437835
6087,2010-05-03,30.86000061035156,31.059999465942386,30.57999992370605,30.670000076293945,43989500.0,0.010478051251842535,-1.5945862351600766,-0.3584923993781242,56.46687051818479,71.77504296268573,0.23979256662722293,-0.32206984496188085,-1.345640448202733,-1.1176546508828302,20.960357269882913,0.5199985504150426,0.8193255776394395,0.18950042724609162,-0.986245277841661,1.3652461323338443,-0.39837242529778294,0.7773732797899662,0.5712706077905274,37.3626603954706,-26.261104678934473,0.5878728525438758,5,0.18999958038330433,-0.7600002288818324,-1.3175005912780726,-1.4550008773803675,-6.069999694824215,0,-0.16104993915768107,1.0363645191047375,30.540000915527344,-1.5762712960268968,31.0,3.470576355619383,30.90999984741211,-0.16104993915768107
6088,2010-05-04,30.1299991607666,30.54999923706055,29.75,30.520000457763672,82085600.0,-0.02365526361461212,2.555561206973244,-2.05263263564728,40.226633793311706,66.6415034732053,0.8682786399677092,0.497218813409706,-0.5831990638880455,-0.3826471384043231,21.952223251453034,1.110000610351559,0.7944786045483454,-0.5810009956359856,-1.6071619714106689,0.4451599801386976,-1.094081483523329,-0.06792050774864222,1.2465958117527798,22.618993555887577,-36.18364999339134,0.513080487887342,5,0.5350008010864258,-0.029998779296875,-0.5399990081787109,-0.7249994277954102,-5.129999160766602,1,-0.12180551538390982,-1.5945862351600766,30.86000061035156,1.0363645191047375,30.540000915527344,-1.5762712960268968,31.0,-0.12180551538390982
6089,2010-05-05,29.85000038146973,30.09000015258789,29.690000534057614,29.770000457763672,66833800.0,-0.009293023136272338,-2.333333333333264,-0.20512732732439912,36.43617183172323,60.59636342819597,1.0239399357774346,0.8607268800912102,-0.26044996281784094,-0.1014550439923525,23.036648453533076,0.4399986267089879,0.7043777799999447,-0.8859997749328592,-1.7895926477444704,0.017593097878751962,-1.337796211338663,-0.4342033385270554,1.3964669932481009,9.195394739006003,-43.995261977377,0.45179643640580486,5,0.7849998474121023,0.24999999999999645,-0.22250032424927113,-0.4450006484985387,-4.190000534057621,2,-0.10016749523977564,2.555561206973244,30.1299991607666,-1.5945862351600766,30.86000061035156,1.0363645191047375,30.540000915527344,-0.10016749523977564
6090,2010-05-06,28.979999542236328,29.8799991607666,27.90999984741211,29.59000015258789,128613000.0,-0.029145756385768107,2.3109270366179304,-7.625014901175066,30.92551139952384,55.398657161589256,1.6943056629202182,1.7462242836583641,0.6334017797178717,0.7621374408748736,24.142432103005408,1.9699993133544922,0.5504935494219474,-1.709000587463379,-2.8562428052731548,-0.561758369653603,-2.282621696368267,-1.135379478558491,2.110821148415482,33.753932778296935,-17.557152954275765,0.5736211089048884,5,0.6900005340576172,0.7650003433227539,0.6475005149841309,0.4250001907348633,-3.479999542236328,3,-0.11007586877493847,-2.333333333333264,29.85000038146973,2.555561206973244,30.1299991607666,-1.5945862351600766,30.86000061035156,-0.11007586877493847
6091,2010-05-07,28.209999084472656,28.95000076293945,27.31999969482422,28.93000030517578,173718100.0,-0.026570064524723325,3.2894644380866644,1.1803286889961728,20.703925898546387,48.986575064377774,2.2721349893289258,2.47538268722019,1.4197645204289984,1.5215063205786983,24.74418804884248,1.6599998474121094,0.336235478451389,-2.3725009918212905,-3.965154013519978,-0.7798479701226064,-3.1688275026706343,-1.5761744809719467,2.499123104990389,23.79677658061326,-22.74707851130997,0.7963265108493423,5,1.1650009155273438,1.2400007247924805,1.3725008964538574,1.1950006484985352,-1.6299991607666051,4,-0.10350933228326609,2.3109270366179304,28.979999542236328,-2.333333333333264,29.85000038146973,2.555561206973244,30.1299991607666,-0.10350933228326609
6092,2010-05-10,28.940000534057614,29.479999542236328,28.709999084472656,29.01000022888184,86653300.0,0.025877400683318896,-1.9056478835731303,0.09722163353538053,26.908412020510482,43.955363393621695,1.3432000678067872,1.725143225349246,0.712688744605817,0.780858819548051,24.900670647576128,1.2700004577636719,0.10451449395721468,-1.5734995841980002,-3.325626756795696,0.17862758839969572,-2.449563170496848,-0.6974359978991522,1.294644506155997,50.154831852136006,8.789397383722793,0.876063586298848,5,0.43499946594238637,0.5099992752075231,0.5049996376037633,0.46499919891357777,-2.620000839233395,0,-0.13234277308318554,3.2894644380866644,28.209999084472656,2.3109270366179304,28.979999542236328,-2.333333333333264,29.85000038146973,-0.13234277308318554
6093,2010-05-11,28.8799991607666,29.649999618530273,28.56999969482422,28.68000030517578,63789400.0,-0.0020733024251468057,-4.142855845341302,-2.857138964577367,26.75522982265649,39.456238395677794,1.2229787135834798,1.7512824016133415,0.7841079635060133,0.8311942013392652,25.175185051654214,1.0799999237060547,-0.07999835066185668,-1.5550008773803725,-3.4536601659027184,0.3436584111419698,-2.5043305216415455,-0.6056712331191996,0.9465955310924947,56.317660943703615,19.154440863785126,0.9493296442611716,5,0.49500083923339844,0.5700006484985352,0.6200008392333984,0.3750009536743164,-2.509998321533203,1,-0.14162044196993984,-1.9056478835731303,28.940000534057614,3.2894644380866644,28.209999084472656,2.3109270366179304,28.979999542236328,-0.14162044196993984
6094,2010-05-12,29.440000534057614,29.57999992370605,28.920000076293945,28.979999542236328,47146800.0,0.019390629832558126,-1.2758618421701562,2.300018119915677,33.10228104768518,36.135147535925405,0.483359789350299,1.1410987522046945,0.26032039203849777,0.26340771548056807,24.691863384121163,0.7000007629394496,-0.2840616752566625,-0.9259995460510275,-2.8656081929203374,1.0136091008182788,-1.8958038694856825,0.043804777383627425,-2.120000839233395,82.81255005859869,49.558136241182616,0.969804323434654,5,-0.24000072479247692,0.009999275207523084,0.059999465942386365,-0.29500102996825817,-3.0,2,-0.15081523279597797,-4.142855845341302,28.8799991607666,-1.9056478835731303,28.940000534057614,3.2894644380866644,28.209999084472656,-0.15081523279597797
6095,2010-05-13,29.239999771118164,29.729999542236328,29.18000030517578,29.26000022888184,45188800.0,-0.006793504052694521,-6.85716621253406,-0.04347916226112353,34.47655909210303,34.00017726936057,0.45533298919015763,1.2782597164238254,0.49495758060692197,0.46236490953350184,24.085072447787,0.5499992370605469,-0.4710867825899463,-1.0445002555847154,-3.0313466245478153,0.9423461133783846,-2.0379234400662654,-0.051077071103165395,-1.874800071716308,79.66805800239646,44.50590653936014,0.9934231844815501,5,-0.05000019073486328,0.21000003814697266,0.26000022888183594,-0.1700000762939453,-3.2899990081787145,3,-0.12243501886898789,-1.2758618421701562,29.440000534057614,-4.142855845341302,28.8799991607666,-1.9056478835731303,28.940000534057614,-0.12243501886898789
6096,2010-05-14,28.93000030517578,29.209999084472656,28.63999938964844,29.20000076293945,63334000.0,-0.010601897003042593,2.931071677562754,13.499713904250715,30.87720566288,31.156881174326706,0.573216673711002,1.5296446606109875,0.8312249303178589,0.7573725436169134,23.95702067197042,0.600000381469723,-0.6543110643009875,-1.2674997329711921,-3.3340545620756714,0.7990550961332872,-2.3007771475234335,-0.2342223184189507,-1.4702086120605458,31.0345394574579,-2.2229357387396895,1.03327741455224,5,0.0049991607666015625,0.5199995040893555,0.4850001335144043,0.1399993896484375,-3.1599998474121094,4,-0.11856205561678235,-6.85716621253406,29.239999771118164,-1.2758618421701562,29.440000534057614,-4.142855845341302,28.8799991607666,-0.11856205561678235
6097,2010-05-17,28.940000534057614,29.229999542236328,28.45000076293945,29.1200008392334,46053300.0,0.0003456698505475142,2.9000162125561655,0.6666666666666886,32.477080338156725,30.295819679309485,0.2930391922268889,1.4274364452254709,0.8494398604675801,0.7297316923219945,23.478641075807438,0.7799987792968786,-0.8411161560986997,-1.1524994850158734,-3.2519520095084182,0.9469530394766679,-2.202225747262144,-0.10277322276960277,-1.3894005269775356,38.28126862646915,3.391121652003001,1.0497262622462709,5,-0.23500061035155895,0.5099992752075231,0.527499675750736,0.12999916076660512,-3.6300010681152273,0,-0.08154804999309628,2.931071677562754,28.93000030517578,-6.85716621253406,29.239999771118164,-1.2758618421701562,29.440000534057614,-0.08154804999309628
6098,2010-05-18,28.60000038146973,29.0,28.399999618530273,28.8700008392334,52690600.0,-0.011748450114496656,1.2641575977428456,1.4999999999999507,29.842955116100086,29.563240044240246,0.4393921673567789,1.6338297430945055,1.2129965911962977,1.0451449146784775,22.72320826577105,0.6000003814697266,-0.9912663071325554,-1.3544996261596651,-3.4659569250300386,0.7569576727107048,-2.41022827559485,-0.29877097672448016,-0.9622243929834013,15.037652211449235,-19.60017174418492,1.0557286494351854,5,-9.536743199589637e-07,0.8499994277954066,0.9249997138977015,0.46999931335448863,-3.60000038146973,1,-0.07972030266554642,2.9000162125561655,28.940000534057614,2.931071677562754,28.93000030517578,-6.85716621253406,29.239999771118164,-0.07972030266554642
6099,2010-05-19,28.239999771118164,28.690000534057614,27.790000915527344,28.520000457763672,61746700.0,-0.01258743376048399,1.9032206460981147,1.0370378219528527,27.00002002714143,29.127074336197754,0.6112797336769624,1.8450631662092185,1.5873757777084165,1.376618876476762,22.041889813201188,0.8999996185302699,-1.2045043091018464,-1.5600002288818366,-3.6996904493649154,0.5796899916012421,-2.629845339123378,-0.4901551186402955,-0.5185348404818342,23.195833718408288,-10.369607574137497,1.0698451102415403,5,0.2849998474121094,1.2100000381469727,1.3075003623962402,0.8299999237060547,-3.7099990844726527,2,-0.06621809302552706,1.2641575977428456,28.60000038146973,2.9000162125561655,28.940000534057614,2.931071677562754,28.93000030517578,-0.06621809302552706
6100,2010-05-20,27.11000061035156,27.84000015258789,27.040000915527344,27.649999618530273,87991100.0,-0.04001413491236239,-1.3529444763894927,1.9285631569267365,24.287876136258234,29.525291029276847,1.618306173270387,2.780534439535895,2.7134388317065756,2.469953519846353,22.47909894353563,1.1999988555908203,-1.3420571847302085,-2.4759994506835987,-4.794750558179281,-0.15724834318791636,-3.6353750044314417,-1.3166238969357558,2.619998931884769,3.1963351013332404,-32.91847344697066,1.1593755537478416,5,1.274999618530277,2.1999998092651403,2.6824994087219274,2.1749992370605504,-2.8000011444091726,3,-0.02471412988600652,1.9032206460981147,28.239999771118164,1.2641575977428456,28.60000038146973,2.9000162125561655,28.940000534057614,-0.02471412988600652
6101,2010-05-21,26.84000015258789,27.11000061035156,26.440000534057614,26.6299991607666,117596300.0,-0.00995944122777237,-1.27119345421862,-0.3888914398742535,19.637488871409587,28.717410679376748,1.8702077619537931,2.8733680232058276,2.96951460439292,2.698632778799748,23.729546681673142,0.6700000762939453,-1.4619519364282532,-2.5399999618530273,-5.067441124218114,-0.01255879948794103,-3.8037205430355705,-1.2762793806704842,2.8361994171142584,14.33690898662337,-20.72695253740278,1.263720581182544,5,1.244999885559082,2.1700000762939418,3.059999942779541,2.4449996948242188,-3.5300006866455043,4,-0.03315944055844677,-1.3529444763894927,27.11000061035156,1.9032206460981147,28.239999771118164,1.2641575977428456,28.60000038146973,-0.03315944055844677
6102,2010-05-24,26.270000457763672,26.86000061035156,26.26000022888184,26.85000038146973,73711700.0,-0.021236948270630274,1.0,-2.761891354301976,20.123871277092874,27.98059306320301,2.2592195058224576,3.2276591409716,3.515777653225875,3.220064491668545,25.085963568634327,0.6000003814697195,-1.5022107032422625,-2.867999649047853,-5.615274682263259,-0.12072461583244731,-4.241637165655554,-1.494362132440152,3.2767511505126947,0.3649718874885677,-34.774678147664304,1.3736375166077024,5,1.7249994277954102,2.6499996185302734,3.6299996376037598,3.0149993896484375,-3.2600002288818324,0,-0.019033117293008384,-1.27119345421862,26.84000015258789,-1.3529444763894927,27.11000061035156,1.9032206460981147,28.239999771118164,-0.019033117293008384
6103,2010-05-25,26.06999969482422,26.32999992370605,25.3799991607666,25.649999618530273,98373600.0,-0.007613275959435506,1.0212770706388272,-0.7241381578298272,20.376201695625042,26.566584246307443,2.2559401116580347,3.216083310673703,3.6885835724351352,3.3767070850510628,26.973073667348963,0.9500007629394496,-1.4243113302778667,-2.829000377655028,-5.7737542060909846,0.1157534507809288,-4.301377291873006,-1.3566234634370495,3.279546830688478,20.84592893602262,-16.849469343422765,1.4723769142179783,5,1.484999656677246,2.4099998474121094,3.9950003623962402,3.3400001525878906,-2.9099998474121094,1,-0.02915229143760667,1.0,26.270000457763672,-1.27119345421862,26.84000015258789,-1.3529444763894927,27.11000061035156,-0.02915229143760667
6104,2010-05-26,25.01000022888184,26.61000061035156,24.559999465942386,26.229999542236328,176684100.0,-0.04065974216918866,1.0707067106833603,-2.9047597422354947,19.786940333713062,24.934404384264113,2.9295313911316363,4.017379336612915,4.705931178247116,4.394408579629921,29.42755956598949,2.0500011444091726,-1.4591191666954373,-3.593999862670895,-6.855568154691959,-0.3324315706498311,-5.224784008681425,-1.9632157166603648,4.02198250745117,13.719532583381081,-23.463420927677817,1.6307841460105315,5,1.884999275207516,3.0599994659423793,5.190000057220455,4.4949998855590785,-1.7399997711181676,2,-0.00039984921192803835,1.0212770706388272,26.06999969482422,1.0,26.270000457763672,-1.27119345421862,26.84000015258789,-0.00039984921192803835
6105,2010-05-27,26.0,26.36000061035156,25.729999542236328,25.729999542236328,136433600.0,0.03958415681959471,-3.6666666666666403,-0.22131197518569365,33.726085825572326,25.25094662456326,1.5998461345168238,2.7759080899055277,3.675522236498473,3.359933640770919,31.195025631549534,1.3500003814697195,-1.4760143653585374,-2.3540000915527344,-5.608783861627785,0.9007836785223162,-3.9813919765902597,-0.7266082065152091,2.584784409293949,56.4705838354146,16.867563736864817,1.6273918850375257,5,0.8949995040893555,2.0699996948242188,4.380000114440918,3.5349998474121094,-2.1800003051757812,3,-0.056538435129018794,1.0707067106833603,25.01000022888184,1.0212770706388272,26.06999969482422,1.0,26.270000457763672,-0.056538435129018794
6106,2010-05-28,25.79999923706055,26.1200008392334,25.65999984741211,25.84000015258789,67496900.0,-0.0076923370361327015,-1.8750089407052428,-0.14815128781134332,24.920133636193228,24.411285879900653,1.4630165298956648,2.7432395877627016,3.8326013645973376,3.513685075915962,33.455832255581385,0.46000099182128906,-1.5863458397499492,-2.3170007705688427,-5.591804824778382,0.9578032836406969,-3.9544027976736125,-0.6795987434640729,2.3823066778982422,53.91300670142479,14.998452586460076,1.6374020271047707,5,0.980000495910641,2.2700004577636683,4.6525011062622035,3.750000953674313,-1.5,4,-0.05775193082090657,-3.6666666666666403,26.0,1.0707067106833603,25.01000022888184,1.0212770706388272,26.06999969482422,-0.05775193082090657
6107,2010-06-01,25.88999938964844,26.309999465942386,25.520000457763672,25.53000068664551,76152400.0,0.0034883781104384504,-3.1578986994864615,-8.999761586878542,26.232126953553134,24.010082750728767,1.0000405174482658,2.384039309677643,3.700485208853941,3.380523146049793,35.70405744998176,0.7899990081787145,-1.7143950489391457,-1.9785005569457965,-5.128807355981262,1.1718062420896693,-3.5536539564635277,-0.4033471574280654,1.9300758804087117,64.87800884078881,27.001370593345534,1.5751533995177327,6,0.735000610351559,2.105000495910641,4.587500572204586,3.69000053405761,-1.4799995422363317,1,-0.09965237483696554,-1.8750089407052428,25.79999923706055,-3.6666666666666403,26.0,1.0707067106833603,25.01000022888184,-0.09965237483696554
6108,2010-06-02,26.459999084472656,26.479999542236328,25.729999542236328,26.059999465942386,65718800.0,0.02201621121134978,2.4090867712528232,1.111114054560954,26.349199140784933,23.93776931891138,0.10567075372520662,1.6074076388538145,3.09380222978837,2.7753474901964736,38.675811526185136,0.75,-1.795943295038711,-1.2250008583068848,-4.245530869767165,1.795529153153396,-2.735265864037025,0.28526414742325557,1.0340686051730188,92.68285648093459,57.99151660343033,1.51026500573014,6,-0.25999927520751953,1.5350008010864258,4.135001182556152,3.120000839233395,-2.1899986267089844,2,-0.1303854487892011,-3.1578986994864615,25.88999938964844,-1.8750089407052428,25.79999923706055,-3.6666666666666403,26.0,-0.1303854487892011
6109,2010-06-03,26.86000061035156,26.93000030517578,26.40999984741211,26.54999923706055,67837000.0,0.015117216164744152,1.3111092273131861,0.7750041723291025,31.692319520122865,24.760485250451893,-0.5706831021438852,1.0244411108284872,2.6519825639366594,2.3387857927305298,41.39257420803849,0.5200004577636719,-1.902922906973707,-0.6754993438720724,-3.5366179852628896,2.1856192975187447,-2.106058664567481,0.7550599768233361,0.3406602569237869,95.03548209932798,63.30562316303657,1.4305593206954077,6,-1.0250005722045863,1.134999275207523,3.7349996566772496,2.719999313354492,-2.030000686645508,3,-0.13775132832698112,2.4090867712528232,26.459999084472656,-3.1578986994864615,25.88999938964844,-1.8750089407052428,25.79999923706055,-0.13775132832698112
6110,2010-06-04,25.790000915527344,26.56999969482422,25.6200008392334,26.10000038146973,89832200.0,-0.03983617537267847,-1.9230751173020098,-0.9999938472897655,28.374666214087398,25.73128273297165,0.3267443030821511,1.9428093623594904,3.67428313648783,3.371859332114642,42.06475829034164,1.2399997711181605,-2.004402372806261,-1.5859991073608413,-4.463676632286365,1.2916784175646825,-3.024837869823603,-0.1471603448980794,1.1465938116147072,19.148970707991655,-12.145504693288505,1.438838762462762,6,-0.04500102996826172,2.2049989700317383,4.804999351501465,3.7899990081787074,-0.6600017547607422,4,-0.09771230586682378,1.3111092273131861,26.86000061035156,2.4090867712528232,26.459999084472656,-3.1578986994864615,25.88999938964844,-0.09771230586682378
6111,2010-06-07,25.290000915527344,25.82999992370605,25.239999771118164,25.81999969482422,80456200.0,-0.019387358753406136,1.1454580764189108,1.7096764269760893,26.451621159800524,26.434366053272498,0.6523572601581691,2.332418267523561,4.108184846686008,3.8348442613698808,42.334700052052675,0.5900001525878871,-2.0822549756774436,-1.9399991989135756,-4.933479872461419,1.0534814746342676,-3.4367395356874972,-0.44325886213965404,1.6399993896484375,2.958646663213125,-26.318030665308356,1.4967403367739225,6,0.4549989700317383,2.529998779296875,5.309999465942383,4.5099992752075195,0.14999961853026988,0,-0.05812578756375553,-1.9230751173020098,25.790000915527344,1.3111092273131861,26.86000061035156,2.4090867712528232,26.459999084472656,-0.05812578756375553
6112,2010-06-08,25.11000061035156,25.26000022888184,24.649999618530273,25.25,87355000.0,-0.007117449531813591,6.625014901175111,0.2641504001842642,27.00923040890872,27.171369243637354,0.7269544065740128,2.330245481517398,4.229915723920843,3.9719362058925007,43.72995442589732,0.6400012969970703,-2.0517037217788143,-1.928499507904057,-4.951264104141519,1.0942650883334046,-3.439881806022786,-0.41711720978532796,1.582999610900881,20.175476021372184,-10.451977710155816,1.5113822981187308,6,0.6349992752075231,2.6999988555908274,5.464999675750736,4.689999580383304,0.39999961853028054,1,-0.03225811842302728,1.1454580764189108,25.290000915527344,-1.9230751173020098,25.790000915527344,1.3111092273131861,26.86000061035156,-0.03225811842302728
6113,2010-06-09,24.790000915527344,25.520000457763672,24.75,25.21999931335449,87794000.0,-0.012743914259097822,-2.019608283125208,3.0714305177110686,27.152328922853386,27.989745753541833,0.9457474453772221,2.4539366543070713,4.488982821654034,4.236991203285704,45.33898929350323,0.7700004577636719,-1.9792058643211803,-2.04399929046631,-5.095469280627707,1.0074706996950873,-3.569734285547007,-0.5182642953856131,1.6896992301940905,6.140405913782848,-24.37673058855472,1.525734995080698,6,0.9999990463256836,2.7649984359741246,5.784999370574951,5.0099992752075195,0.0999984741210973,2,-0.015328804117841655,6.625014901175111,25.11000061035156,1.1454580764189108,25.290000915527344,-1.9230751173020098,25.790000915527344,-0.015328804117841655
6114,2010-06-10,25.0,25.149999618530273,24.78000068664551,25.1299991607666,78930900.0,0.008471120480722627,3.3529266568680933,0.30232475614678905,34.087479106912156,28.029900562579595,0.8204608772202917,1.9966162518261505,4.213432214007746,3.9743074369016718,47.034978404728086,0.3699989318847621,-1.872324438361538,-1.6120001792907708,-4.507227360183581,1.2832270016020395,-3.059613769737176,-0.16438658884436563,1.2877300777435288,18.22918581051883,-15.093486191508191,1.4476135904464054,6,0.7899999618530273,2.3249998092651367,5.382500171661377,4.800000190734863,0.22999954223632812,3,-0.029199981689453147,-2.019608283125208,24.790000915527344,6.625014901175111,25.11000061035156,1.1454580764189108,25.290000915527344,-0.029199981689453147
6115,2010-06-11,25.65999984741211,25.71999931335449,24.770000457763672,25.040000915527344,68057700.0,0.026399993896484286,1.567571886631009,-4.769253341549657,41.595439969873645,29.882712377432973,0.11975343707013408,1.1116552444710983,3.5096727562772116,3.261093797158246,48.750220835013,0.9499988555908168,-1.7385769850458885,-0.7730003356933608,-3.4157747885911114,1.8697741172043898,-2.094387562142238,0.5483868907555163,0.4549571691513066,85.59321759932784,47.8089383768263,1.3213872264488755,6,0.13000011444091797,1.5599994659423828,4.707500457763672,4.140000343322754,-0.18000030517578125,4,-0.03234606113178784,3.3529266568680933,25.0,-2.019608283125208,24.790000915527344,6.625014901175111,25.11000061035156,-0.03234606113178784
6116,2010-06-14,25.5,25.959999084472656,25.46999931335449,25.86000061035156,50972400.0,-0.0062353799050488545,-1.3333212232404565,-0.5806471460477766,44.175488754435065,31.876419244197628,0.2600725899661427,1.0556355550961776,3.627342516971982,3.374552473504991,49.84345257484398,0.4899997711181676,-1.509284307508178,-0.7615001678466804,-3.1554598680572354,1.6324595323638746,-1.9584800179519597,0.4354796822585989,-0.9400005340576136,64.88555175541666,21.44398355912773,1.1969798501052777,6,0.28999996185302734,1.6449995040893555,4.207499980926514,4.244999885559082,-0.37999916076660156,0,-0.014509836832682255,1.567571886631009,25.65999984741211,3.3529266568680933,25.0,-2.019608283125208,24.790000915527344,-0.014509836832682255
6117,2010-06-15,26.57999992370605,26.649999618530273,25.739999771118164,25.75,81641500.0,0.0423529381845511,-1.141175150624376,-2.3055514347476076,53.40454101780097,34.882568341643854,-0.79540283748997,-0.22159641937066965,2.5131432543336487,2.2630799754830058,50.44164286389845,1.1499996185302734,-1.4284147248840213,0.43649978637694886,-1.6088313389578275,2.481830911711725,-0.5861657762904393,1.459165349044337,-1.9920004653930583,96.31580479587834,47.94992916992114,1.0226655626673877,6,-0.7899999618530238,0.5649995803833043,2.8324999809265172,2.8699998855590856,-0.7399997711181605,1,-0.04288936767948215,-1.3333212232404565,25.5,1.567571886631009,25.65999984741211,3.3529266568680933,25.0,-0.04288936767948215
6118,2010-06-16,26.31999969482422,26.57999992370605,26.229999542236328,26.46999931335449,48698000.0,-0.009781799459297358,-1.1212149235615194,-0.18072244857626402,59.79072766342399,38.00461369089953,-0.6228491986805587,-0.14879497997659996,2.7336059311644476,2.5065417500428246,51.0223120385167,0.350000381469723,-1.2758453840749766,0.29049959182739116,-1.4020780559928312,1.9830772396476135,-0.55578923208272,1.1367884157375023,-1.6495202301025351,82.44680473306745,28.47158946472998,0.8462888239101105,6,-0.6700000762939453,0.8249998092651367,3.0925002098083496,3.130000114440918,-0.5100002288818324,2,-0.03077505605373032,-1.141175150624376,26.57999992370605,-1.3333212232404565,25.5,1.567571886631009,25.65999984741211,-0.03077505605373032
6119,2010-06-17,26.3700008392334,26.670000076293945,26.040000915527344,26.559999465942386,47995500.0,0.0018997395512512227,2.073167781613152,1.2666607326781052,53.2173975347776,40.764917170976226,-0.837766432335723,-0.3647772113859631,2.642865913927558,2.4343768205867384,51.12823664691698,0.6299991607666016,-1.131155590220935,0.43400068283080984,-0.9164517064294095,1.7844530720910292,-0.24122551179929985,1.1092268774609195,-1.6203405683593708,84.21056330039643,29.2889652685716,0.6752261946301096,6,-0.7100009918212891,0.774998664855957,3.04249906539917,3.0799989700317383,-0.2700004577636683,3,-0.056124436954245516,-1.1212149235615194,26.31999969482422,-1.141175150624376,26.57999992370605,-1.3333212232404565,25.5,-0.056124436954245516
6120,2010-06-18,26.440000534057614,26.53000068664551,26.170000076293945,26.3700008392334,52075600.0,0.002654520007449923,1.8800048828124465,-0.3684221093420348,55.693960866777786,44.01406602730703,-0.9005721476566428,-0.5138928239056852,2.513725196350766,2.3395212827600353,50.6572466551613,0.36000061035156605,-1.0242506280073762,0.537500381469723,-0.7203986333098129,1.795399396249259,-0.09144912592004673,1.1664498888594927,-1.575119874858391,80.83338366611224,24.719086677210917,0.6289495073897682,6,-0.7800006866455043,0.7049989700317418,2.884999275207523,3.009999275207523,-0.28000068664550426,4,-0.04576403053633349,2.073167781613152,26.3700008392334,-1.1212149235615194,26.31999969482422,-1.141175150624376,26.57999992370605,-0.04576403053633349
6121,2010-06-21,25.95000076293945,26.88999938964844,25.88999938964844,26.78000068664551,54625300.0,-0.018532517444051932,-1.1052572403754612,-11.857193460491166,50.49835023860861,46.62396823060701,-0.34319670459175455,-0.09906753196195339,2.924130815470221,2.798849128182521,49.56818383168897,1.0,-0.9989237483806548,0.09200057983398224,-1.0867335570912182,1.2707347167591827,-0.497366488628618,0.6813676482965825,-0.976812938714545,18.260961867941404,-35.22689536604021,0.5893670684626011,6,-0.13000106811523082,0.9449987411499059,3.369998931884769,3.499999046325687,0.0,0,-0.018111799879958146,1.8800048828124465,26.440000534057614,2.073167781613152,26.3700008392334,-1.1212149235615194,26.31999969482422,-0.018111799879958146
6122,2010-06-22,25.770000457763672,26.45000076293945,25.76000022888184,26.15999984741211,55985400.0,-0.006936427741183193,-2.3658575163520554,0.46987882590041397,43.872127035492916,48.481723576455856,-0.06674933300870123,0.04379899793413955,3.0214490635622226,2.95496267672463,48.35946592083648,0.6900005340576101,-0.8514932519641683,-0.06299972534179688,-1.2260462702507944,1.1000468195672006,-0.6445229977962939,0.5185235471127001,-0.6434677083048861,0.8849766645001876,-45.67681192336899,0.5815232724544981,6,0.05999946594238281,1.1249990463256836,3.422499179840088,3.679999351501465,0.2600002288818395,1,-0.025223112416920768,-1.1052572403754612,25.95000076293945,1.8800048828124465,26.440000534057614,2.073167781613152,26.3700008392334,-0.025223112416920768
6123,2010-06-23,25.309999465942386,25.78000068664551,25.21999931335449,25.78000068664551,61466200.0,-0.01785025159682141,1.382978378027431,1.2051332211745374,36.37960457884306,48.73640418444818,0.5305650745697505,0.4679345741948815,3.3875270575027834,3.4038073239531847,46.79702726715457,0.5600013732910227,-0.6385968893925487,-0.485000705718992,-1.6649826838080166,0.6949812723700326,-1.0749916947635043,0.1049902833255203,1.5799999237060547,5.389230447679091,-33.593455924724445,0.5899909890445116,6,0.5200004577636683,1.470000267028805,3.7675004005432093,4.14000034332275,0.5,2,0.02094036735791649,-2.3658575163520554,25.770000457763672,-1.1052572403754612,25.95000076293945,1.8800048828124465,26.440000534057614,0.02094036735791649
6124,2010-06-24,25.0,25.71999931335449,24.93000030517578,25.459999084472656,85243400.0,-0.012248102429220808,-1.6333367241839587,0.9787189143562106,41.98782082530542,48.78000205727393,0.9393469025305556,0.8191443936619152,3.586136819559261,3.697062115220721,44.877503451489616,0.7899990081787074,-0.41903933312570985,-0.7945001602172859,-1.975890361674388,0.3868900412398162,-1.3851952609458387,-0.20380505948873306,1.8565993881225609,3.5714146694641062,-36.35366299104011,0.5906951007285514,6,0.9099998474121094,1.625,4.024999618530273,4.449999809265137,1.3299999237060511,3,0.03239997863769539,1.382978378027431,25.309999465942386,-2.3658575163520554,25.770000457763672,-1.1052572403754612,25.95000076293945,0.03239997863769539
6125,2010-06-25,24.53000068664551,25.11000061035156,24.309999465942386,25.04999923706055,156256700.0,-0.018799972534179532,1.4999985098869337,1.1304338812134078,42.24489501991234,48.56549164232696,1.377006063670894,1.2367786920677837,3.9353764486009517,4.146615390323078,43.04148956099193,0.8000011444091726,-0.17713305605954588,-1.1909995079040492,-2.495096466998646,0.11309745119054782,-1.843047987451346,-0.5389510283567525,2.249534738159177,8.527179349180098,-34.58372748749517,0.6520484795472985,6,1.0699987411499023,1.5449991226196254,4.457499027252194,4.919999122619625,1.629999160766598,4,0.06400324708017435,-1.6333367241839587,25.0,1.382978378027431,25.309999465942386,-2.3658575163520554,25.770000457763672,0.06400324708017435
6126,2010-06-28,24.309999465942386,24.61000061035156,24.1200008392334,24.51000022888184,73784800.0,-0.008968659378101762,1.4499895096226065,0.3846179239919451,41.90282330038464,47.28752300705848,1.576209210850994,1.4118138293669773,4.036019357308348,4.341969287688684,41.12884999390241,0.4899997711181605,-0.02857480919855604,-1.3365007400512674,-2.7839561781752344,0.11095469807269964,-2.060228459113251,-0.6127730209892839,2.3213638013305626,8.154447765250564,-36.29377689355849,0.7237277190619837,6,1.1950006484985316,1.305001258850094,4.537500858306881,5.000000953674313,1.4200000762939418,0,0.0761003875817241,1.4999985098869337,24.53000068664551,-1.6333367241839587,25.0,1.382978378027431,25.309999465942386,0.0761003875817241
6127,2010-06-29,23.309999465942386,24.20000076293945,23.11000061035156,24.1299991607666,119882100.0,-0.041135336156669644,1.270826793399021,4.09998283392777,36.832729283125495,44.73663429813642,2.306089645259984,2.3279726401211143,4.890651990250678,5.3238708202949105,39.74890786390743,1.1999988555908274,-0.00936684717741798,-2.207500743865964,-3.985671198719274,-0.429330289012654,-3.096585971292619,-1.318415516439309,3.1204548070873983,7.490593628313014,-40.076460749364365,0.8890852274266554,6,1.6900005340576136,1.7100009918212855,5.237500667572018,5.700000762939446,2.060001373291012,1,0.11325617149216582,1.4499895096226065,24.309999465942386,1.4999985098869337,24.53000068664551,-1.6333367241839587,25.0,0.11325617149216582
6128,2010-06-30,23.01000022888184,23.68000030517578,22.95000076293945,23.29999923706055,81050500.0,-0.012869980434742967,-2.56099126802094,0.3536574586663457,32.57443585413961,42.442971889176654,2.3324732984999166,2.4835892058411027,5.028484557791028,5.600969278175018,38.6736789483886,0.7299995422363317,-0.01569574336402013,-2.335000038146969,-4.377862102241917,-0.2921379740520216,-3.356431070194443,-1.3135690060994953,3.088408677880121,2.1660468354180176,-47.08328245665552,1.021431032047474,6,1.9099998474121058,1.9300003051757777,5.447499752044674,5.909999847412106,2.539999008178711,2,0.13124730237825077,1.270826793399021,23.309999465942386,1.4499895096226065,24.309999465942386,1.4999985098869337,24.53000068664551,0.13124730237825077
6129,2010-07-01,23.15999984741211,23.31999969482422,22.729999542236328,23.09000015258789,92239400.0,0.006518888180713445,2.025646543291991,-0.24137908354873291,25.961541988439905,39.139369791583555,1.8765940226261542,2.15254423143487,4.715684912753517,5.433498790584835,38.45940874331003,0.5900001525878906,-0.19139255688933332,-2.000000381469725,-4.133325249889225,0.13332448694977472,-3.066662815679475,-0.9333379472599752,2.560600082091149,18.06723160491297,-25.486647915854427,1.0666624342097497,7,1.6499996185302734,1.6700000762939453,4.857499599456787,5.319999694824219,2.4500007629394496,3,0.11442140051768557,-2.56099126802094,23.01000022888184,1.270826793399021,23.309999465942386,1.4499895096226065,24.309999465942386,0.11442140051768557
6130,2010-07-02,23.270000457763672,23.479999542236328,23.04999923706055,23.36000061035156,62485100.0,0.004749594606057617,1.6060781208456905,-1.285722070844636,28.34952542217198,36.67838925642393,1.418847676707987,1.9437274645441533,4.438871650670869,5.301859103895104,37.623666310187176,0.4300003051757777,-0.41520598471820236,-1.7639997482299812,-4.033953811146926,0.5059543146869636,-2.8989767796884536,-0.6290227167715088,2.0319154175222174,28.72343663446501,-11.630964044639626,1.1349770314584722,7,1.3199996948242188,1.5599994659423828,4.212499141693115,4.799999237060547,1.7999992370605469,4,0.13149975959375015,2.025646543291991,23.15999984741211,-2.56099126802094,23.01000022888184,1.270826793399021,23.309999465942386,0.13149975959375015
6131,2010-07-06,23.81999969482422,24.09000015258789,23.57999992370605,23.70000076293945,73592000.0,0.023635549043448778,-1.8333298012121877,-1.333319204848988,20.12987307876969,34.040361039010236,0.5977985791441576,1.3470149316384195,3.7388738014602296,4.733518675335443,36.16262080403987,0.8199996948242188,-0.5917947949603004,-1.140500450134276,-3.4699684298386018,1.18896752957005,-2.305234439986439,0.024233539717886998,1.1218478938347332,74.1496086694764,39.185488567220936,1.164733989852163,7,0.4350004196166992,1.010000228881836,3.6624999046325684,4.25,1.0400009155273402,1,0.09823678348309728,1.6060781208456905,23.270000457763672,2.025646543291991,23.15999984741211,-2.56099126802094,23.01000022888184,0.09823678348309728
6132,2010-07-07,24.29999923706055,24.31999969482422,23.61000061035156,23.81999969482422,79965300.0,0.020151114541812065,1.7307633055790035,4.000031789426748,29.13222733388136,33.23509690068116,-0.12588769469588001,0.8466277420727799,3.1065248998906903,4.235707165734468,34.186721521485794,0.7099990844726598,-0.7992238236168632,-0.6200008392333949,-2.9666269065531345,1.7266252280863448,-1.7933138728932647,0.553312194426475,0.33218962509923244,98.7421096953283,66.90151530728183,1.1733130336598694,7,-0.07499980926514027,0.5300006866455043,3.1250004768371547,3.7700004577636683,0.19000053405761363,2,0.05884775103181261,-1.8333298012121877,23.81999969482422,1.6060781208456905,23.270000457763672,2.025646543291991,23.15999984741211,0.05884775103181261
6133,2010-07-08,24.40999984741211,24.6200008392334,23.96999931335449,24.60000038146973,50758100.0,0.004526774230667163,4.652151558625754,-0.3958348234508783,29.999988322354355,31.90311551146437,-0.42128113309102844,0.7448896015646937,2.8506939000137024,4.111387172375139,32.409328466928244,0.6500015258789098,-0.9503125178080616,-0.4910001754760742,-2.8481879037586104,1.866187552806462,-1.6695940396173405,0.6875936886651921,-1.6800003051757812,88.88884403651208,61.04244501132021,1.1785938641412674,7,-0.48999977111816406,0.4200000762939453,2.9000000953674316,3.6599998474121094,-0.010000228881835938,3,0.039328185080798495,1.7307633055790035,24.29999923706055,-1.8333298012121877,23.81999969482422,1.6060781208456905,23.270000457763672,0.039328185080798495
6134,2010-07-09,24.270000457763672,24.40999984741211,24.149999618530273,24.32999992370605,53806100.0,-0.0057353293946570405,1.3636458215929879,0.3157857752346288,28.169010300835353,30.339128320455817,-0.44222675432812864,0.8721086048059163,2.838295130224335,4.229401512508684,30.53588288312837,0.26000022888183594,-1.060567401491511,-0.5944995880126953,-2.967785159774177,1.7787859837487865,-1.781142373893438,0.5921431978680474,-1.502200889587403,77.70700482182097,54.22653955636471,1.1866427858807413,7,-0.5950002670288086,0.5599994659423828,2.8274993896484375,3.799999237060547,0.22999954223632812,4,0.05273995694909117,4.652151558625754,24.40999984741211,1.7307633055790035,24.29999923706055,-1.8333298012121877,23.81999969482422,0.05273995694909117
6135,2010-07-12,24.82999992370605,24.88999938964844,24.420000076293945,24.43000030517578,49854200.0,0.02307373116522715,-1.238091561800372,-6.6667196490450635,38.88887837660377,30.004245551146834,-1.0674498723594468,0.26007348925399043,2.1263612098350144,3.6466180580231224,29.313023129821715,0.6199989318847692,-1.0808724418834146,0.006999874114985261,-2.3365568584796605,2.350556606709631,-1.1647784921823394,1.17877824041231,-2.02515633010864,95.41988622879114,68.33471911989409,1.1717783662973231,7,-1.0200004577636683,-0.020000457763668322,2.085000038146976,3.2399997711181676,-0.12000083923339488,0,0.03141364031583471,1.3636458215929879,24.270000457763672,4.652151558625754,24.40999984741211,1.7307633055790035,24.29999923706055,0.03141364031583471
6136,2010-07-13,25.1299991607666,25.29999923706055,24.899999618530273,25.13999938964844,61928700.0,0.01208212798962327,1.4242406727740062,-0.025000596047025293,43.798434568859555,30.77821280511728,-1.3844942341431583,-0.07279899185218142,1.6896103905440754,3.3192805026816714,28.220675051838505,0.4699993133544993,-1.1245725626797665,0.32549915313720845,-2.0013374500458028,2.6523357563202197,-0.8379191484542972,1.488917454728714,-2.2417493353271496,89.94081571385667,57.081902744074355,1.163418301591506,7,-1.114999771118164,-0.31999969482421875,1.7400007247924805,2.940000534057617,-0.3099994659423828,1,-0.0023875633882254332,-1.238091561800372,24.82999992370605,1.3636458215929879,24.270000457763672,4.652151558625754,24.40999984741211,-0.0023875633882254332
6137,2010-07-14,25.440000534057614,25.61000061035156,25.1200008392334,25.5,72808100.0,0.012335908620920044,2.4999897820860166,5.9998092695004175,51.29741628411807,32.85854396400378,-1.5204750331985473,-0.49812438290788563,1.2333240317666743,2.986659321437134,27.97661163011683,0.4899997711181605,-1.1309411234261262,0.6925004959106396,-1.503370355519646,2.888371347340925,-0.40543492980450324,1.7904359216257824,-2.4070457439208965,89.63414988724556,51.09871786677637,1.0979354257151437,7,-1.2700004577636683,-0.6300010681152308,1.3424992561340368,2.629999160766605,-1.0,2,-0.02279873866077886,1.4242406727740062,25.1299991607666,-1.238091561800372,24.82999992370605,1.3636458215929879,24.270000457763672,-0.02279873866077886
6138,2010-07-15,25.51000022888184,25.59000015258789,24.979999542236328,25.5,56934700.0,0.002751560273377862,6.176474548126873,-0.1666719649045221,55.34591597346989,36.123474406784894,-1.3394093898696475,-0.6660682868194066,1.0383704036517045,2.894855923279273,27.77986581271996,0.6100006103515625,-1.1162548711096107,0.8030001640319853,-1.2986096548121502,2.9046099828761207,-0.24780474539008068,1.8538050734540512,-2.270881773127936,93.15066345640125,48.119117228081485,1.050804909422067,7,-1.1800003051757848,-0.7000007629394567,1.267499446868893,2.5599994659423793,-1.2800006866455114,3,-0.03998433746028951,2.4999897820860166,25.440000534057614,1.4242406727740062,25.1299991607666,-1.238091561800372,24.82999992370605,-0.03998433746028951
6139,2010-07-16,24.88999938964844,25.63999938964844,24.8799991607666,25.51000022888184,65064800.0,-0.024304227113704502,-1.3749959021889608,-61.99866488649333,53.65852334776897,38.93558528740678,-0.5008731523907457,-0.17141925944909175,1.532663144807838,3.4956132824404555,27.43624649891494,0.7600002288818395,-0.992698523141943,0.25699939727783416,-1.6971069489303439,2.211105743486012,-0.7200537758262548,1.2340525703819232,-1.4612103615267245,38.52455556406758,-10.665003983168518,0.9770531731040885,7,-0.27999973297119496,-0.07999992370605824,1.782500267028805,3.1800003051757777,-0.6099987030029297,4,-0.019686612420004912,6.176474548126873,25.51000022888184,2.4999897820860166,25.440000534057614,1.4242406727740062,25.1299991607666,-0.019686612420004912
6140,2010-07-19,25.229999542236328,25.29999923706055,24.90999984741211,24.959999084472656,38181800.0,0.013660110925084679,-1.1081108946006606,-0.43548401982409346,59.126986679967615,43.26859790976211,-0.5963185786158931,-0.6395053435285902,1.0963609153679315,3.1333612380358744,27.074057570413345,0.4099998474121094,-0.7916160338074647,0.6574995994567878,-1.1287624514107328,2.4437616503243085,-0.2356314259769725,1.5506306248905481,-1.5800894779619377,46.05266790309647,-7.983554504719542,0.8931310254337603,7,-0.6049995422363281,-0.4200000762939453,1.327500343322754,2.8400001525878906,-1.1899986267089844,0,-0.028933791338928483,-1.3749959021889608,24.88999938964844,6.176474548126873,25.51000022888184,2.4999897820860166,25.440000534057614,-0.028933791338928483
6141,2010-07-20,25.479999542236328,25.479999542236328,24.70000076293945,24.86000061035156,45530700.0,0.00990883886388838,1.516129429209568,2.2962884471382887,75.29138202779214,48.39739287575219,-0.6549608157259783,-0.9765924528574743,0.7758015341534303,2.8628161733930533,27.358727854418596,0.7799987792968786,-0.5443158465663771,0.9309996604919419,-0.7901370201782356,2.6521363411621195,0.07043132015685316,1.7915680008270307,-1.6310805454245312,82.97871476979867,22.10241404027694,0.8605683403350894,7,-0.6750001907348633,-0.6700000762939453,1.0250000953674316,2.5900001525878906,-1.379999160766598,1,-0.030219798728304492,-1.1081108946006606,25.229999542236328,-1.3749959021889608,24.88999938964844,6.176474548126873,25.51000022888184,-0.030219798728304492
6142,2010-07-21,25.1200008392334,25.649999618530273,24.979999542236328,25.60000038146973,73297300.0,-0.014128677765719244,1.3103529922456147,-0.7741941438143359,74.25288908610342,53.314381849502084,-0.18596923020711387,-0.703874938387056,1.036069128836317,3.198850163765613,27.42498187071144,0.6700000762939453,-0.3101245543607547,0.6035009384155288,-1.0435093808544877,2.2505112576855453,-0.2200042212194795,1.427006098050537,-1.091973803137936,44.21058760462845,-23.096942891772294,0.823505159635009,7,-0.220001220703125,-0.3100013732910156,1.347498893737793,2.9499988555908203,-1.3000011444091797,2,-0.011942720317931976,1.516129429209568,25.479999542236328,-1.1081108946006606,25.229999542236328,-1.3749959021889608,24.88999938964844,-0.011942720317931976
6143,2010-07-22,25.84000015258789,25.989999771118164,25.46999931335449,25.51000022888184,73016400.0,0.028662392089970457,-1.5365767425415744,-0.6875004967058344,77.2357855953256,58.76624577111211,-0.7619145419351163,-1.456824196713086,0.22458324221762638,2.4532410960237243,26.773233352732262,0.8699989318847656,-0.04712837904324374,1.2970002174377449,-0.4193619410796252,3.013362375955115,0.4388191381790598,2.15518129669643,-1.617336406600252,88.37211365440889,14.223155970627019,0.8581810792586857,7,-0.6350002288818359,-1.0300006866455078,0.6274995803833008,2.229999542236328,-1.9099998474121094,3,-0.05417955148077147,1.3103529922456147,25.1200008392334,1.516129429209568,25.479999542236328,-1.1081108946006606,25.229999542236328,-0.05417955148077147
6144,2010-07-23,25.809999465942386,26.020000457763672,25.25,25.84000015258789,108520100.0,-0.0011610172781868489,2.9487071642710774,-0.09091119267114589,76.23966868869346,62.91633358356652,-0.5481343723388008,-1.4366887475305,0.14280920995538438,2.4661392056799976,25.911382117747557,0.7700004577636719,0.15060090813931737,1.2264995574951207,-0.5715493456609231,3.0245484606511646,0.32747510591709883,2.1255240090731427,-1.3399086764364725,84.09083027483197,4.022523460811641,0.8990244515780224,7,-0.44999885559082387,-1.0000000000000036,0.5875000953674281,2.2600002288818324,-2.1700000762939453,4,-0.06121658103057881,-1.5365767425415744,25.84000015258789,1.3103529922456147,25.1200008392334,1.516129429209568,25.479999542236328,-0.06121658103057881
6145,2010-07-26,26.10000038146973,26.20000076293945,25.79999923706055,25.86000061035156,67249900.0,0.011235990760480874,-1.2222151580174354,-7.999809269503378,74.89083760508643,66.37104503203616,-0.714140051079692,-1.689668647014912,-0.25145353225839884,2.160548425600304,24.37103284926784,0.40000152587889914,0.35838793165561356,1.4380004882812543,-0.48309135543814463,3.359092332000653,0.47745456642155304,2.3985464101409555,-1.3819240450425738,93.3333079020187,11.99928907954353,0.9605459218597003,7,-0.6499996185302805,-1.2900009155273473,0.3024992942810023,1.9699993133544886,-2.6300010681152415,0,-0.06973178805454605,2.9487071642710774,25.809999465942386,-1.5365767425415744,25.84000015258789,1.3103529922456147,25.1200008392334,-0.06973178805454605
6146,2010-07-27,26.15999984741211,26.239999771118164,25.959999084472656,26.13999938964844,60672100.0,0.002298830079135783,2.1111134658585176,0.08333532015670336,72.35577738673055,68.71086293232645,-0.6846692556612481,-1.6906446334679934,-0.4071735405340675,2.0824353011879637,22.596681654008897,0.2800006866455078,0.6083702232720931,1.4054999351501465,-0.6195690244827148,3.4305688947830077,0.39296545533371585,2.418034414966577,-1.1751771142127403,93.65080085921498,13.919032281113829,1.0125344798164304,7,-0.6899995803833008,-1.3500003814697266,0.24249982833862305,1.9099998474121094,-2.260000228881836,1,-0.08103971499428309,-1.2222151580174354,26.10000038146973,2.9487071642710774,25.809999465942386,-1.5365767425415744,25.84000015258789,-0.08103971499428309
6147,2010-07-28,25.95000076293945,26.190000534057614,25.82999992370605,26.06999969482422,69704800.0,-0.008027487985380666,1.0000000000000395,-5.999809269503436,68.07513523823508,70.12522062841147,-0.4411057323705201,-1.3415018568631396,-0.2976311429197338,2.273554369433068,20.058432415083278,0.3600006103515625,0.761611593002474,1.0635007858276317,-0.9085916527910882,3.0355932244463517,0.07745456651826998,2.0495470051369935,-0.7141426221563201,70.70716411871767,-7.541347425428754,0.9860462193093601,7,-0.480000495910641,-1.360000610351559,0.40749883651733754,2.119998931884769,-2.010000228881836,2,-0.07129095672751584,2.1111134658585176,26.15999984741211,-1.2222151580174354,26.10000038146973,2.9487071642710774,25.809999465942386,-0.07129095672751584
6148,2010-07-29,26.03000068664551,26.40999984741211,25.60000038146973,26.1299991607666,69446200.0,0.003082848607091959,1.4545444036644113,0.8333280350954729,70.95238938623777,72.04676129935244,-0.49124632631298226,-1.2476162683566088,-0.46826844855504746,2.174309281387064,17.406785261165602,0.8099994659423793,0.8744895791101612,0.9925006866455099,-0.8315363752484899,2.8165377485395098,0.0804821556985118,1.904519217592508,-0.5933142197953742,67.24144734894979,-10.618041147139806,0.9120185309469998,7,-0.4750003814697301,-1.4600009918212926,0.3324990272521937,2.0399990081787074,-1.7399997711181676,3,-0.08490207197555377,1.0000000000000395,25.95000076293945,2.1111134658585176,26.15999984741211,-1.2222151580174354,26.10000038146973,-0.08490207197555377
6149,2010-07-30,25.809999465942386,25.84000015258789,25.35000038146973,25.75,83534800.0,-0.008451833073365833,7.166605737900283,-0.600003814755531,62.694292581304495,72.44312862172322,-0.14194623194234524,-0.8631590139764391,-0.3317241183852744,2.370876244174003,14.603527257752791,0.6800003051757812,0.9169130153087757,0.6399994850158741,-0.9837973598107332,2.2637963298424815,-0.17189893739742956,1.4518979074291778,0.600000381469723,43.396161908789246,-30.91016836695926,0.8118984224133043,7,-0.2549991607666051,-1.2399997711181676,0.4950003623962367,2.2600002288818324,-1.8500003814697301,4,-0.07283995349350392,1.4545444036644113,26.03000068664551,1.0000000000000395,25.95000076293945,2.1111134658585176,26.15999984741211,-0.07283995349350392
6150,2010-08-02,26.32999992370605,26.3799991607666,25.75,25.989999771118164,55044600.0,0.020147247908696375,1.8636414866962017,5.666719649044333,64.70588510286585,71.2669622967314,-0.547028344706078,-1.2038813772177157,-0.894430892436926,1.8275129800724805,11.626399183222775,0.6299991607666016,0.9463800266204103,1.0069999694824183,-0.42877040951118417,2.442770348476021,0.2891147799856171,1.7248851589792196,0.07999992370605824,92.45283358374759,19.292852253199825,0.7178851894968005,8,-0.6350002288818324,-1.7600002288818324,-0.06249999999999645,1.7399997711181676,-2.39999961853027,0,-0.10216485157053434,7.166605737900283,25.809999465942386,1.4545444036644113,26.03000068664551,1.0000000000000395,25.95000076293945,-0.10216485157053434
6151,2010-08-03,26.15999984741211,26.35000038146973,25.96999931335449,26.20000076293945,56877700.0,-0.0064565163990328855,1.2352993975024915,-0.11764969875123897,59.137045885283214,69.58742416330693,-0.30220663234435463,-0.8954984984296246,-0.7612888064446253,1.9695714069857146,9.529792292257897,0.3800010681152415,1.0342800121334257,0.7199998855590835,-0.5744906882038876,2.0144904593220545,0.07275459867759793,1.367245172440569,0.22880001068115163,76.41508245688212,5.118425200336304,0.6472452868814847,8,-0.3299999237060547,-1.5900001525878906,-0.32250022888183594,1.7849998474121094,-2.14999961853027,1,-0.10282876719220357,1.8636414866962017,26.32999992370605,7.166605737900283,25.809999465942386,1.4545444036644113,26.03000068664551,-0.10282876719220357
6152,2010-08-04,25.729999542236328,26.239999771118164,25.440000534057614,26.149999618530273,78531900.0,-0.016437320630119157,1.666662428116856,10.499761586878675,52.55813086980838,66.84546252713835,0.24967789211167712,-0.3719428675831651,-0.3555274594128157,2.3674089170187997,7.9626858200536,0.7999992370605504,1.0591033425458676,0.2184995651245103,-0.9639916345196653,1.400990764768686,-0.3727460346975775,0.8097451649465981,0.6499996185302734,35.84899549253683,-31.333164499081818,0.5912455998220886,8,0.10000038146972656,-1.1599998474121094,-0.1699991226196289,2.1200008392333984,-1.879999160766598,2,-0.07112320078755041,1.2352993975024915,26.15999984741211,1.8636414866962017,26.32999992370605,7.166605737900283,25.809999465942386,-0.07112320078755041
6153,2010-08-05,25.3700008392334,25.57999992370605,25.209999084472656,25.489999771118164,64922100.0,-0.013991399510597913,1.466678534643932,0.2857116906826036,55.94061345823635,64.59001194597646,0.598985769055016,0.06710480744841618,-0.018003076928934547,2.6925055766510226,6.884922549504072,0.5200004577636719,0.9806445549878617,-0.18949918746948313,-1.255973477331338,0.8769751023923718,-0.7227363324004124,0.3437379574614461,0.9893983459472651,13.675362763014393,-54.77173608250317,0.5332371449309276,8,0.4399986267089844,-0.8000011444091797,-0.3600006103515625,1.9749994277954066,-0.2600002288818395,3,-0.05636579652628004,1.666662428116856,25.729999542236328,1.2352993975024915,26.15999984741211,1.8636414866962017,26.32999992370605,-0.05636579652628004
6154,2010-08-06,25.54999923706055,25.559999465942386,25.020000457763672,25.18000030517578,55982100.0,0.007094930700545898,1.769230016823787,-3.0833518771656845,54.12371032662882,62.282553359481156,0.4226767863182559,-0.012735445369049359,-0.1846753908216563,2.4770201142381865,5.837583296586965,0.5399990081787145,0.9377251399842521,-0.0735007286071756,-0.9510399296997036,0.8040384724853524,-0.5122703291534414,0.3652688719390902,0.7634239440917945,38.9705356429106,-30.974643915229414,0.43876960054626485,8,0.1650009155273402,-0.9799995422363317,-0.6199989318847692,1.7150011062622,-0.5199985504150391,4,-0.049315004272311946,1.466678534643932,25.3700008392334,1.666662428116856,25.729999542236328,1.2352993975024915,26.15999984741211,-0.049315004272311946
6155,2010-08-09,25.61000061035156,25.729999542236328,25.3700008392334,25.54999923706055,57096500.0,0.0023483904141952117,1.3999974568620221,0.16216634190094117,51.76153274386413,59.99430395471823,0.31945334629834576,-0.011915876380296453,-0.2622942385048752,2.3773688778639723,5.354916844841965,0.3599987030029297,0.805740299302439,-0.052499389648442474,-0.8469507193291648,0.7419519400322798,-0.4497250544888054,0.34472627519192045,0.6258172073974642,44.360916273126215,-22.946853429666326,0.39722566484036176,8,0.10499954223633168,-0.8800010681152308,-0.7900009155273402,1.5449991226196325,-0.4899997711181605,0,-0.06442801587485991,1.769230016823787,25.54999923706055,1.466678534643932,25.3700008392334,1.666662428116856,25.729999542236328,-0.06442801587485991
6156,2010-08-10,25.06999969482422,25.34000015258789,24.8799991607666,25.32999992370605,87257700.0,-0.021085548717600266,2.2857133125796145,-4.333237968084884,49.35399052240148,57.91417676407005,0.7694987686568595,0.5516425572421966,0.25989871947004417,2.874496637915371,5.6438570408879585,0.7300014495849574,0.6655243299548914,-0.5895003318786607,-1.3928218338025466,0.21382117004522527,-0.9911610828406054,-0.18783958091671593,1.0928690813256843,13.9706212343906,-53.93479422100031,0.40166075096194315,8,0.5749998092651367,-0.07499980926513672,-0.3599996566772461,2.0850000381469727,0.2600002288818324,1,-0.04547265271342604,1.3999974568620221,25.61000061035156,1.769230016823787,25.54999923706055,1.466678534643932,25.3700008392334,-0.04547265271342604
6157,2010-08-11,24.86000061035156,24.899999618530273,24.559999465942386,24.68000030517578,76746900.0,-0.008376509255244025,1.6154026732396987,-0.6923082566115206,35.41667612771957,53.965764179790256,0.9036497710191362,0.7546530286000781,0.44638105935535677,3.0402855260220107,6.4897413973156945,0.5100002288818324,0.5059864243513204,-0.7704994201660185,-1.645833354917123,0.10483451458508597,-1.2081663875415707,-0.33283245279046625,1.2002385965676794,25.641121781756414,-38.03644439814488,0.4376669673755519,8,0.6099987030029332,0.149999618530277,-0.3175005912780726,2.2949991226196325,0.3599987030029297,2,-0.03419148674983474,2.2857133125796145,25.06999969482422,1.3999974568620221,25.61000061035156,1.769230016823787,25.54999923706055,-0.03419148674983474
6158,2010-08-12,24.489999771118164,24.68000030517578,24.36000061035156,24.420000076293945,70240500.0,-0.014883380134726454,-2.3684421868411185,0.3888865341414903,32.162169964317016,50.57330611123609,1.153535192098694,1.1007562571980962,0.7697052424048607,3.363316126272295,7.287334500360425,0.5,0.3478126189532631,-1.0895002365112312,-2.1024371551172436,-0.07656331790521875,-1.5959686958142392,-0.5830317772082232,1.420215461703389,9.488997235038674,-49.47462000328354,0.506468459303007,8,0.880000114440918,0.6999998092651367,0.03749990463256836,2.6649999618530273,0.9400005340576172,3,-0.026133090879127185,1.6154026732396987,24.86000061035156,2.2857133125796145,25.06999969482422,1.3999974568620221,25.61000061035156,-0.026133090879127185
6159,2010-08-13,24.399999618530273,24.670000076293945,24.239999771118164,24.35000038146973,45263500.0,-0.003674975640221567,-2.185182045521977,0.7142779291552626,25.714274815150546,46.240904968156606,1.142655770938731,1.2144290515432417,0.7981253400055053,3.4008750600861433,8.049683700749494,0.43000030517578125,0.21178692249531395,-1.1550004005432122,-2.2578675521564406,-0.05213324892998372,-1.7064339763498282,-0.6035668247365962,1.3241898595948811,10.738246442282213,-42.06528792958792,0.5514335758066148,8,0.8950004577636719,0.880000114440918,-0.024999618530273438,2.6800003051757812,0.75,4,0.02909840175907563,-2.3684421868411185,24.489999771118164,1.6154026732396987,24.86000061035156,2.2857133125796145,25.06999969482422,0.02909840175907563
6160,2010-08-16,24.5,24.61000061035156,24.29999923706055,24.36000061035156,40909700.0,0.004098376353816935,-1.3846063558203103,2.800030518044063,26.55368053535055,42.62053104038631,0.844588533985057,1.1140528931360372,0.6709318351210953,3.25215500046869,8.853231199216458,0.3100013732910085,0.04719992886456481,-1.0185000419616692,-2.2113079230581505,0.17430783913481207,-1.614903982509908,-0.42209610141343035,1.016402919144177,23.636376246928737,-23.008827907881948,0.5964039405482403,8,0.7399997711181641,0.8249998092651367,-0.24749994277954102,2.5799999237060547,0.11000061035155895,0,0.021632681087571992,-2.185182045521977,24.399999618530273,-2.3684421868411185,24.489999771118164,1.6154026732396987,24.86000061035156,0.021632681087571992
6161,2010-08-17,24.709999084472656,24.959999084472656,24.60000038146973,24.709999084472656,52912600.0,0.008571391202965462,-2.272754070503446,0.0,32.48585652862637,40.390278335810535,0.4551393377049777,0.8889884381699034,0.4517381321951355,2.988414577199233,9.167921438758157,0.45999908447265625,-0.05796050872840652,-0.7700009346008301,-2.0165373588168194,0.47653548961515924,-1.3932691467088247,-0.14673272249283542,0.6277073939478797,65.27774466405467,20.780794469348734,0.6232682121079944,8,0.27500057220458984,0.6150007247924805,-0.39999961853027344,2.3700008392333984,-0.279998779296875,1,0.01659254431208712,-1.3846063558203103,24.5,-2.185182045521977,24.399999618530273,-2.3684421868411185,24.489999771118164,0.01659254431208712
6162,2010-08-18,24.81999969482422,24.95000076293945,24.40999984741211,24.68000030517578,46818900.0,0.004451663878072942,1.6999942779759596,100.0,33.05321500297309,37.847234063003505,0.2262757091852876,0.7961807132481091,0.33943438261478676,2.830355191691879,9.851546652146759,0.5400009155273402,-0.22463439433510501,-0.6450002670288093,-1.9167419657655742,0.6267414317079556,-1.28087111639719,-0.00912941766042863,0.36402784457398596,80.5556217830018,37.327304011231874,0.6358708493683816,8,0.16499996185302734,0.505000114440918,-0.4075002670288086,2.260000228881836,-0.039999008178707385,2,0.02054795467979731,-2.272754070503446,24.709999084472656,-1.3846063558203103,24.5,-2.185182045521977,24.399999618530273,0.02054795467979731
6163,2010-08-19,24.440000534057614,24.739999771118164,24.209999084472656,24.6200008392334,54064600.0,-0.015310200057973677,1.5238237965485921,-1.2857220708447121,31.63540080405221,35.34853300493944,0.5145964363045223,1.1235211754360712,0.7229834198760905,3.1607156940812438,11.140466484098516,0.6100006103515625,-0.37266311389838336,-0.9549994468689,-2.292263089873824,0.382264196136024,-1.623631268371362,-0.286367625366438,0.611863117781386,30.666859944660985,-12.022202844262488,0.6686318215024625,8,0.5299987792968786,0.8699989318847692,0.04999923706055043,2.4649991989135778,0.2899990081787145,3,0.03191484297268854,1.6999942779759596,24.81999969482422,-2.272754070503446,24.709999084472656,-1.3846063558203103,24.5,0.03191484297268854
6164,2010-08-20,24.229999542236328,24.399999618530273,24.20000076293945,24.309999465942386,49560100.0,-0.008592511752552712,-1.8571778907068637,0.44444326707075227,19.298240721892356,31.741500558053687,0.5784999325145748,1.274423722535829,0.9273973151667292,3.3164788488959367,12.218002230072337,0.23999977111816406,-0.47527901377264925,-1.0860004425048828,-2.504263516863805,0.33226263185403937,-1.7951319796843421,-0.3768689053254235,0.7200012207031214,3.9472165196838285,-31.106709203235212,0.7091315371794604,8,0.5400009155273438,1.0750007629394531,0.3400001525878906,2.6649999618530273,0.4500007629394531,4,0.04952541418119649,1.5238237965485921,24.440000534057614,1.6999942779759596,24.81999969482422,-2.272754070503446,24.709999084472656,0.04952541418119649
6165,2010-08-23,24.28000068664551,24.63999938964844,24.239999771118164,24.440000534057614,51643000.0,0.002063604843327571,-2.3333068425653956,1.9999999999998224,21.51517410908066,28.64829873435137,0.35760401705127975,1.1395046832457894,0.8509978750599352,3.2196442125395883,13.442983421132931,0.4099998474121129,-0.575570727634318,-0.9449993133544901,-2.3848458828526233,0.4948472561436432,-1.664922598103555,-0.2250760286054252,0.5350000762939366,10.526328998289287,-18.49860357727573,0.7199232847490661,8,0.2999992370605433,1.0249996185302699,0.4299988746643031,2.359998703002926,0.21999931335448863,0,0.035831915456381314,-1.8571778907068637,24.229999542236328,1.5238237965485921,24.440000534057614,1.6999942779759596,24.81999969482422,0.035831915456381314
6166,2010-08-24,24.040000915527344,24.35000038146973,24.0,24.09000015258789,66522500.0,-0.009884669041635208,-4.3845770122363295,0.31249552964739247,22.82960940451484,27.2497357651064,0.4873875465037152,1.2780629503674916,1.0664243189568126,3.413015188278223,14.84387710048093,0.3500003814697301,-0.6954764772798931,-1.0789991378784194,-2.5409934156794804,0.38299513992264167,-1.80999627677895,-0.34800199897788886,0.6642998474121029,4.210619305565053,-22.961719342502832,0.7309971389005309,8,0.4399986267089844,1.164999008178711,0.6774988174438477,2.3699989318847656,0.4499988555908203,1,0.023710468931640305,-2.3333068425653956,24.28000068664551,-1.8571778907068637,24.229999542236328,1.5238237965485921,24.440000534057614,0.023710468931640305
6167,2010-08-25,24.10000038146973,24.21999931335449,23.8700008392334,24.0,47404800.0,0.0024958179557985627,1.0588251793758672,-2.000038147554813,27.40213812998482,26.72084333906949,0.3444694497797869,1.1303114302423758,0.947225123727236,3.3045060400785182,16.243366657052725,0.3499984741210902,-0.8190375647587089,-0.926499652862546,-2.4011594784796273,0.5481601727545353,-1.6638295656710866,-0.18916974005400533,0.5399990081787109,26.43676144958715,-2.3419421016422,0.7373299128085407,8,0.31499958038329723,1.0399999618530238,0.7074990272521937,2.2049989700317347,0.27999877929687145,2,0.013692942675626929,-4.3845770122363295,24.040000915527344,-2.3333068425653956,24.28000068664551,-1.8571778907068637,24.229999542236328,0.013692942675626929
6168,2010-08-26,23.81999969482422,24.190000534057614,23.790000915527344,24.09000015258789,49105300.0,-0.011618285569024334,-1.4242546845919768,-2.6999942779758332,20.274959362382646,26.116474955428615,0.5804795841403099,1.3030639793260974,1.1719337453324457,3.5330780290040416,17.39961374310264,0.3999996185302699,-0.908726949598325,-1.0960002899169936,-2.5851807001087757,0.39318012027478844,-1.8405904950128864,-0.3514100848211008,0.6659999847412124,3.529274488156451,-22.970458426799127,0.7445902050958912,8,0.5550003051757812,1.2800006866455078,1.0349998474121094,2.4099998474121094,0.09000015258789062,3,0.040302309157035365,1.0588251793758672,24.10000038146973,-4.3845770122363295,24.040000915527344,-2.3333068425653956,24.28000068664551,0.040302309157035365
6169,2010-08-27,23.93000030517578,24.020000457763672,23.51000022888184,23.8799991607666,60939400.0,0.0046179937766945844,3.434756648726615,-0.1851891097641956,21.621644261786074,25.568470925032564,0.44342977289985797,1.1014699298499089,1.0051673510916146,3.371287229393211,18.374846815736966,0.5100002288818324,-0.9295469465797623,-0.8919997215270996,-2.380914363346225,0.5969149202920256,-1.6364570424366605,-0.14754240061753876,0.4167996215820331,37.16817594882194,12.393730067120362,0.7444573209095624,8,0.30499935150146484,1.0299997329711914,1.0774993896484375,2.299999237060547,0.42000007629394887,4,0.033430807641382065,-1.4242546845919768,23.81999969482422,1.0588251793758672,24.10000038146973,-4.3845770122363295,24.040000915527344,0.033430807641382065
6170,2010-08-30,23.63999938964844,23.81999969482422,23.60000038146973,23.739999771118164,45453100.0,-0.012118717585833716,-1.444458573078651,-1.9999618539003676,23.61625875725477,24.582960061546828,0.6689587752055743,1.2433573564981195,1.2316056146216532,3.598184560355687,20.30023844918922,0.32999992370605113,-0.9120630082059407,-1.047500610351559,-2.4460994598347767,0.35109823913165883,-1.746800035093166,-0.34820118560995184,0.5500011444091726,15.476087756186393,-10.22441040340617,0.6992994247416084,8,0.5900011062622035,1.3200006484985316,1.4450006484985316,2.590000152587887,0.7900009155273402,0,0.04399327167422595,3.434756648726615,23.93000030517578,-1.4242546845919768,23.81999969482422,1.0588251793758672,24.10000038146973,0.04399327167422595
6171,2010-08-31,23.46999931335449,23.729999542236328,23.31999969482422,23.60000038146973,66074600.0,-0.007191204766629267,1.1025666105872687,1.3000057220241878,23.9700510982956,23.573719627693773,0.720316236802713,1.2664267222929304,1.3505536729485499,3.6967456661989573,22.45427390073639,0.4099998474121094,-0.8698435315032356,-1.0830006599426305,-2.400384111384156,0.23438279149889496,-1.741692385663395,-0.424308934221866,0.5840011596679702,16.666631345380388,-8.667887547426048,0.658691725720763,8,0.5600004196167028,1.3950004577636754,1.6600008010864293,2.7600002288818395,1.0600013732910227,1,0.04388584221472214,-1.444458573078651,23.63999938964844,3.434756648726615,23.93000030517578,-1.4242546845919768,23.81999969482422,0.04388584221472214
6172,2010-09-01,23.899999618530273,23.95000076293945,23.540000915527344,23.670000076293945,65235900.0,0.01832127472330658,1.4848337725990979,-1.769212711640503,39.19414968685994,24.413580614672412,0.16325824367307362,0.7297105589156558,0.8792482445386547,3.197400909115842,23.731863200653052,0.48000144958496094,-0.8281379665581845,-0.5615003585815437,-1.785579603791568,0.6625788866284807,-1.1735399811865541,0.05053926402346676,-0.5799999237060547,66.66659358824576,37.70313511283095,0.6120396226050113,9,0.07999992370605469,0.9650001525878906,1.2400002479553223,2.3299999237060547,0.6700000762939453,2,0.024686199247068163,1.1025666105872687,23.46999931335449,-1.444458573078651,23.63999938964844,3.434756648726615,23.93000030517578,0.024686199247068163
6173,2010-09-02,23.940000534057614,23.95000076293945,23.709999084472656,23.8799991607666,48837100.0,0.0016736785006610244,4.999904634751541,0.260876055263448,41.41794072140369,26.871325059062556,0.05014712515546904,0.6082709830862143,0.8123848734272556,3.0855084000931434,24.762307049400963,0.24000167846679332,-0.829766909984734,-0.44999942779541513,-1.6163342449511617,0.7163353893603315,-1.0331668363732867,0.1331679807824564,-0.6200008392333949,88.57145192669199,54.935514300799035,0.5831674085778727,9,0.03999900817871449,0.9249992370605504,1.089999675750736,2.0399990081787145,0.649999618530277,3,0.018379223763300923,1.4848337725990979,23.899999618530273,1.1025666105872687,23.46999931335449,-1.444458573078651,23.63999938964844,0.018379223763300923
6174,2010-09-03,24.290000915527344,24.45000076293945,24.20000076293945,24.239999771118164,64189100.0,0.014619898649200547,-2.846178675704413,0.8333333333333827,46.41640291478918,29.63812825969684,-0.3245800564387338,0.16762914825602593,0.4490289640663647,2.659013974643077,25.174915145534584,0.5100002288818359,-0.8376464588563124,-0.036999130249022016,-1.0677497003515626,0.9937514398535185,-0.5523744153002923,0.47837615480224827,-0.957401199340822,85.84073485178423,48.835644414470295,0.515375285051271,9,-0.4050006866455078,0.5599985122680664,0.7724990844726562,1.6899986267089844,0.5399990081787074,4,-0.015644341448843635,4.999904634751541,23.940000534057614,1.4848337725990979,23.899999618530273,1.1025666105872687,23.46999931335449,-0.015644341448843635
6175,2010-09-07,23.959999084472656,24.29999923706055,23.920000076293945,24.10000038146973,51928700.0,-0.013585912664323296,-2.4545486071976947,-2.7999618539005096,37.704945712602694,31.290943405039933,-0.050002329387965005,0.38754875550920787,0.7767170558481595,2.909027858817069,26.07286223127473,0.3799991607666051,-0.8186806856295803,-0.28450088500976634,-1.1304318277579313,0.5614300577383986,-0.707466356383847,0.13846458636431436,-0.5827033264160164,56.637060592864344,22.249561044629864,0.42296547137408247,9,-0.07499885559082031,0.8900003433227539,1.1025009155273438,1.9050006866455078,1.3800010681152344,1,0.016277183301305564,-2.846178675704413,24.290000915527344,4.999904634751541,23.940000534057614,1.4848337725990979,23.899999618530273,0.016277183301305564
6176,2010-09-08,23.93000030517578,24.20000076293945,23.739999771118164,24.06999969482422,65512400.0,-0.001252035911650573,1.2999961853173094,0.9999863762073833,35.016870694826125,32.137024801133414,-0.04162541926726959,0.34547531206038684,0.8110981851388388,2.8612456382866682,26.46655252953376,0.4600009918212855,-0.7400454737473829,-0.25749969482421875,-1.0186036466992405,0.503604257050803,-0.6380516707617296,0.12305228111329214,-0.509796346923828,42.8570829717756,13.71842803435279,0.3805519759375102,9,-0.04500007629394531,0.9049997329711914,1.2024993896484375,1.7799997329711914,1.2999992370605469,2,0.020894274702196958,-2.4545486071976947,23.959999084472656,-2.846178675704413,24.290000915527344,4.999904634751541,23.940000534057614,0.020894274702196958
6177,2010-09-09,24.01000022888184,24.209999084472656,23.989999771118164,24.190000534057614,46028900.0,0.003343080764138362,1.0000173397374763,1.285722070844636,41.94757731531638,34.54509346257049,-0.15168581884064736,0.20925925560289116,0.768738493192135,2.697232403907009,26.492444128832588,0.279998779296875,-0.6760304307035767,-0.13499975204467418,-0.8300499792047802,0.5600504751154318,-0.4825248656247254,0.21252536153537704,-0.5486043984423858,40.540603236300015,11.116267891777213,0.3475251135800526,9,-0.12500000000000355,0.7699995040893519,1.1899995803832972,1.2749996185302699,1.5300006866455043,3,0.021657661507981096,1.2999961853173094,23.93000030517578,-2.4545486071976947,23.959999084472656,-2.846178675704413,24.290000915527344,0.021657661507981096
6178,2010-09-10,23.85000038146973,24.03000068664551,23.790000915527344,23.979999542236328,58284300.0,-0.006663883627108236,1.0869413784238429,0.7222163353537154,42.74812050053994,36.89247971132092,0.014546923125067224,0.33608479632306754,0.9749667719317223,2.766326146896752,26.396523894040264,0.23999977111816762,-0.608653479063463,-0.2629996299743631,-0.9500559494796299,0.4240566895309037,-0.6065277897269965,0.0805285297782703,-0.3490603537302768,15.493022068799354,-16.445383522758817,0.34352815975263323,9,0.03499984741210582,0.6749992370605433,1.3499994277954066,1.0699996948242152,1.9699993133544886,4,0.030188649972261228,1.0000173397374763,24.01000022888184,1.2999961853173094,23.93000030517578,-2.4545486071976947,23.959999084472656,0.030188649972261228
6179,2010-09-13,25.11000061035156,25.290000915527344,24.09000015258789,24.20000076293945,114680400.0,0.05283019743097306,-1.1238931480675165,-7.000044016022024,60.83549756601623,41.0279506900722,-1.1850928819402782,-0.9149042625149768,-0.22804625863424022,1.4223027821542757,25.469678515779904,1.4400005340576136,-0.5384496115862092,0.9615005493164013,0.149919028469931,1.7730820701628716,0.5557097888931679,1.3672913097396346,-1.5710981532041046,88.3870856595789,51.520244305303656,0.40579076042323475,9,-0.8050003051757777,-0.5850009918212855,0.07999897003174183,-0.28000068664550426,-0.010000228881828832,0,-0.020708898650894425,1.0869413784238429,23.85000038146973,1.0000173397374763,24.01000022888184,1.2999961853173094,23.93000030517578,-0.020708898650894425
6180,2010-09-14,25.03000068664551,25.35000038146973,24.88999938964844,25.040000915527344,87160400.0,-0.0031859785647742056,-2.1723897530337193,-0.01098926435017698,63.48772100144536,45.41880290153328,-0.9914473217788498,-0.8360256178364054,-0.09435998113307065,1.4160033344797114,24.525736588396857,0.46000099182128906,-0.41438244075650843,0.8550005912780811,-0.03566477716926997,1.7456659597254323,0.4096679070544056,1.3003332755017567,-1.3860323219952626,80.12425009240573,37.51033611674278,0.4453326842236755,9,-0.5850000381469762,-0.5050010681152379,0.11249923706054332,-0.20000076293945668,0.279998779296875,1,-0.007990441767992795,-1.1238931480675165,25.11000061035156,1.0869413784238429,23.85000038146973,1.0000173397374763,24.01000022888184,-0.007990441767992795
6181,2010-09-15,25.1200008392334,25.21999931335449,24.920000076293945,25.10000038146973,56201900.0,0.003595691175346527,1.7272979487091122,-2.0000000000003553,63.78377291650768,48.15098326038303,-0.9194734520763816,-0.9420330720719896,-0.1462519059823073,1.2462169075684066,24.261318840706327,0.2999992370605433,-0.2912058255208123,0.924500656127929,-0.03428148901220496,1.883282801268063,0.445109583557862,1.403891728697996,-1.3395499132375903,85.25643455285477,38.919231625466374,0.47939107257006675,9,-0.590001106262207,-0.7850008010864258,0.10249900817871094,-0.29000091552734375,0.2999992370605469,2,0.008757934156231828,-2.1723897530337193,25.03000068664551,-1.1238931480675165,25.11000061035156,1.0869413784238429,23.85000038146973,0.008757934156231828
6182,2010-09-16,25.32999992370605,25.3700008392334,25.04999923706055,25.059999465942386,44548300.0,0.008359835886019074,-1.2069006340270219,13.499713904255334,70.79888417569242,51.41553253308177,-1.0116845160385104,-1.1719517542206432,-0.33039103327423547,0.9544475805163799,23.823755332101825,0.320001602172848,-0.1466755787756746,1.1089997291564906,0.05762616958881139,2.16037328872417,0.583312949372651,1.6346865089403302,-1.4239850412723278,97.46829636336179,43.827690216827506,0.5256867797838405,9,-0.7749996185302699,-0.9849996566772425,-0.010000228881832385,-0.49999999999999645,0.04999923706055043,3,-0.003947902951872306,1.7272979487091122,25.1200008392334,-2.1723897530337193,25.03000068664551,-1.1238931480675165,25.11000061035156,-0.003947902951872306
6183,2010-09-17,25.21999931335449,25.53000068664551,25.07999992370605,25.399999618530273,70341600.0,-0.004342700777058228,1.045446663892356,-0.6666666666666974,67.76856681520854,53.78799518868393,-0.783405231550006,-1.0545887312517053,-0.1988216971448331,0.9853596147752519,23.20212598429251,0.45000076293946023,0.018582694558684665,0.9599991798400858,-0.1797333284113023,2.099731688091474,0.3901329257143935,1.529865433965778,-1.1675858352407964,78.47213483890151,21.808185719776645,0.5698662541256939,9,-0.5849990844726527,-0.7949991226196254,0.020000457763675428,-0.38999938964843395,-0.029998779296875,4,0.012688406458576162,-1.2069006340270219,25.32999992370605,1.7272979487091122,25.1200008392334,-2.1723897530337193,25.03000068664551,0.012688406458576162
6184,2010-09-20,25.43000030517578,25.520000457763672,25.11000061035156,25.28000068664551,49838700.0,0.008326764375052642,1.484848134554829,-0.8333298012121878,75.21125882752423,57.955363312564096,-0.9104332446983072,-1.233311700755948,-0.3798557436364689,0.695730249143022,22.5341824002993,0.4099998474121129,0.11925662583160346,1.1100001335144043,-0.1437272505092828,2.3637275175380914,0.4831364415025625,1.736863825526246,-1.2002763620382702,84.37497206037882,21.571540918155314,0.6268636920118428,9,-0.7950000762939453,-1.005000114440918,-0.15000057220458984,-0.6000003814697266,0.4699993133544922,0,0.01533619288117194,1.045446663892356,25.21999931335449,-1.2069006340270219,25.32999992370605,1.7272979487091122,25.1200008392334,0.01533619288117194
6185,2010-09-21,25.149999618530273,25.420000076293945,25.07999992370605,25.420000076293945,52675700.0,-0.011010644250307733,1.5185153788553365,-1.8000076294139764,72.95080087717115,62.17024444393577,-0.4960435228230793,-0.9326061942945998,-0.09159772703962688,0.892228922844879,22.3354021997521,0.3500003814697301,0.21160126320348738,0.7864995002746582,-0.5206192995304519,2.0936183000797683,0.13294010037210313,1.4400589001772133,-0.764242466171801,37.70480526302602,-29.65674349098255,0.6535593999025556,9,-0.48999881744384766,-0.7249994277954102,0.13750028610229492,-0.31999969482421875,0.899999618530277,1,-0.0019880412651658297,1.484848134554829,25.43000030517578,1.045446663892356,25.21999931335449,-1.2069006340270219,25.32999992370605,-0.0019880412651658297
6186,2010-09-22,24.61000061035156,24.96999931335449,24.36000061035156,24.88999938964844,94299400.0,-0.021471133851662105,1.7727300312979997,1.0370307577106468,59.41645287005195,64.11123061668417,0.16825074012164976,-0.3665056611201756,0.44088267195799347,1.3520829950571134,21.71342405858755,0.7899990081787145,0.255675417998134,0.2180005073547342,-1.0842666388703286,1.520267653579797,-0.4331330657577972,0.8691340804672656,0.9200000762939524,21.367519974177306,-44.17833869550066,0.6511335731125307,9,0.050000190734866834,-0.18500041961669567,0.6724991798400914,0.21999931335449574,1.6700000762939524,2,0.028443674856976298,1.5185153788553365,25.149999618530273,1.484848134554829,25.43000030517578,1.045446663892356,25.21999931335449,0.028443674856976298
6187,2010-09-23,24.43000030517578,24.59000015258789,24.36000061035156,24.51000022888184,46201800.0,-0.007314112178447685,-1.0909114553982118,0.2857152588555913,56.26597891575821,65.61321488504174,0.462757240299176,-0.16918940474223376,0.6011239314333281,1.4449685413355127,20.88350679338304,0.25,0.3596085102430706,0.021500205993653765,-1.2735315027149134,1.316531914702221,-0.6260156483606281,0.6690160603479356,1.0766003799438515,5.982879509371544,-54.310227027557175,0.6475158543542832,9,0.38000011444091797,-0.005000114440917969,0.7249994277954102,0.37999916076660156,2.239999771118164,3,0.040523936092969226,1.7727300312979997,24.61000061035156,1.5185153788553365,25.149999618530273,1.484848134554829,25.43000030517578,0.040523936092969226
6188,2010-09-24,24.78000068664551,24.79999923706055,24.57999992370605,24.63999938964844,51948800.0,0.014326663000310269,1.444458573078673,-1.750017881410408,56.26597891575821,65.10549059056865,0.28893523163905144,-0.4675529978755435,0.2327675059174581,1.0206602715872108,19.756525778228557,0.3699989318847692,0.49253296209434083,0.3235005378723166,-0.9506851642428025,1.5976862399874356,-0.31359231318524294,0.9605933889298761,0.7036679969787585,36.20690789149208,-19.993113654243587,0.6370928510575595,9,0.1649999618530238,-0.3550004959106481,0.37499904632568004,0.029998779296871447,2.170000076293938,4,0.02421301281256394,-1.0909114553982118,24.43000030517578,1.7727300312979997,24.61000061035156,1.5185153788553365,25.149999618530273,0.02421301281256394
6189,2010-09-27,24.729999542236328,24.989999771118164,24.59000015258789,24.85000038146973,43603300.0,-0.0020178023819075186,1.0,-0.857140910886798,60.60606379054693,64.78530645602437,0.3121952562491721,-0.37370496515269025,0.28344066488637765,0.9997791672953724,18.216968291456382,0.39999961853027344,0.6001821529190501,0.233499431610106,-1.021172562469463,1.488171425689675,-0.3938365654296767,0.8608354286498887,0.7311957799224871,34.90557719817564,-20.361793980096586,0.6273359970397844,9,0.21500110626220703,-0.30499935150146484,0.4099998474121094,0.07999992370605469,2.659999847412113,0,0.01860093005807184,1.444458573078673,24.78000068664551,-1.0909114553982118,24.43000030517578,1.7727300312979997,24.61000061035156,0.01860093005807184
6190,2010-09-28,24.68000030517578,24.899999618530273,24.35000038146973,24.79999923706055,56041200.0,-0.002021805013588951,2.4374985098824373,0.9999841055392196,60.27396830771741,64.39532816615879,0.3434424834503069,-0.25486354741589423,0.32258387839528524,0.9917772347306908,16.612694180081668,0.5499992370605433,0.7264700626426155,0.13150014877319194,-1.0582328908626586,1.3212331884090425,-0.4633663710447351,0.726366668591119,0.7591711227468885,51.56253725293824,-5.05676148943315,0.594866519817926,9,0.2600002288818395,-0.25500011444091797,0.3575000762939453,0.12999916076660156,2.35000038146973,1,0.04943271062677579,1.0,24.729999542236328,1.444458573078673,24.78000068664551,-1.0909114553982118,24.43000030517578,0.04943271062677579
6191,2010-09-29,24.5,24.65999984741211,24.399999618530273,24.6299991607666,44318900.0,-0.007293367218396352,1.7368368217637906,1.0833359824522044,56.533326958553566,62.81026625314336,0.4763389917914225,0.006596526922390211,0.48135323278349773,1.1244355497835876,14.564740836524603,0.2800006866455078,0.6833871370961511,-0.10000019073486399,-1.176994104376142,0.9769937229064141,-0.6384971475555012,0.43849676608577326,0.8956045860645538,23.437462747061062,-33.760959308731586,0.5384969568206383,9,0.44000053405762074,-0.07499980926513672,0.44250011444091797,0.3099994659423828,2.639999389648441,2,0.06326527498206325,2.4374985098824373,24.68000030517578,1.0,24.729999542236328,1.444458573078673,24.78000068664551,0.06326527498206325
6192,2010-09-30,24.489999771118164,24.82999992370605,24.36000061035156,24.61000061035156,61262700.0,-0.000408172607421875,-1.47368605976033,0.9230893378522842,58.88887476038946,61.82363380260791,0.39633324003940373,0.06647250761241708,0.48117418091435127,1.0748989707522796,12.914614180432624,0.4699993133544922,0.632570671842597,-0.13950042724609446,-1.1669443439967964,0.8879434895046074,-0.6532223856214472,0.37422153112925827,0.8637806467625957,21.874925494122543,-38.92184846281241,0.5137219583753511,9,0.44500064849853516,-0.06499958038330078,0.35249996185302734,0.31999969482421875,2.360000610351566,3,0.07309109564134642,1.7368368217637906,24.5,2.4374985098824373,24.68000030517578,1.0,24.729999542236328,0.07309109564134642
6193,2010-10-01,24.3799991607666,24.81999969482422,24.29999923706055,24.770000457763672,62672300.0,-0.004491654200882822,1.1224518394245109,3.249988079154511,35.10202747046148,57.36705254071204,0.4186776200213629,0.2225364155003895,0.5562961380386788,1.1250767464258224,11.15510831155037,0.5200004577636683,0.5660997365783125,-0.27150096893310405,-1.2546704730778622,0.7116685352116541,-0.7630857210054813,0.22008378313927324,0.9336300556577157,11.594182867599246,-43.82426177086798,0.4915847520723784,10,0.48000049591064453,0.04500102996826172,0.39750099182128906,0.43000030517578125,2.430000305175785,4,0.09392949115488558,-1.47368605976033,24.489999771118164,1.7368368217637906,24.5,2.4374985098824373,24.68000030517578,0.09392949115488558
6194,2010-10-04,23.90999984741211,23.989999771118164,23.78000068664551,23.959999084472656,98143400.0,-0.019278069299971,2.818143986683248,0.1282027455947729,30.281689667886482,52.626040184124854,0.7268236589975992,0.6984154444998438,0.9862034025773596,1.5229712435785174,10.844640601356504,0.5999984741210902,0.4342352412535355,-0.7225002288818345,-1.7488249694389317,0.3038245116752627,-1.235662599160385,-0.20933785860328413,1.3428115702503831,11.60707899496227,-39.00554049823483,0.5131623702785489,10,0.47500038146972656,0.5150003433227539,0.8275003433227539,0.8999996185302734,3.04000091552734,0,0.1271434937234588,1.1224518394245109,24.3799991607666,-1.47368605976033,24.489999771118164,1.7368368217637906,24.5,0.1271434937234588
6195,2010-10-05,24.35000038146973,24.45000076293945,23.90999984741211,24.059999465942386,78152900.0,0.018402364569870322,1.2040778195577018,-5.800106813153277,37.931036544532766,50.23877170351162,0.18037798208106182,0.30475591764717436,0.5010480265223443,1.0158858945507951,9.759901087578719,0.5400009155273402,0.32515848051508556,-0.301999759674068,-1.2885749298162672,0.6845754104681312,-0.7952873447451694,0.19128782539703337,0.7849861777114029,54.28572466585081,7.722558039680571,0.4932875850710998,10,0.03499984741210582,0.07499980926513317,0.24749946594237926,0.4599990844726527,2.5900001525878835,1,0.12484595320549308,2.818143986683248,23.90999984741211,1.1224518394245109,24.3799991607666,-1.47368605976033,24.489999771118164,0.12484595320549308
6196,2010-10-06,24.43000030517578,24.540000915527344,24.1299991607666,24.31999969482422,50489700.0,0.0032854177598671264,1.4848453322236095,0.37931125200599825,35.29413964644287,47.90856734025435,0.08064003666599007,0.2784095700442144,0.37395761384845017,0.8735351008135623,8.349847687431918,0.4100017547607422,0.16084028870245248,-0.246999835968019,-1.1804507456971614,0.6864510737611234,-0.7137252908325884,0.2197256188965504,0.5965873842025005,61.90477055487544,20.881019734863003,0.466725454864571,10,-0.04500007629394531,-0.005000114440917969,0.16499996185302734,0.37999916076660156,2.25,2,0.10642653904997657,1.2040778195577018,24.35000038146973,2.818143986683248,23.90999984741211,1.1224518394245109,24.3799991607666,0.10642653904997657
6197,2010-10-07,24.53000068664551,24.75,24.28000068664551,24.6200008392334,50096100.0,0.0040933434392362855,1.6857220708446663,-0.8181786655569104,38.688558421092296,45.95552061862481,-0.004116429783781683,0.2312184630430636,0.2338277866248042,0.7109726731633863,7.022394561524189,0.46999931335448863,0.015488033327226702,-0.17299947738647248,-1.0558203493661331,0.7098213945931882,-0.6144099133763028,0.26841095860335784,0.39686004251414886,72.11545339004057,34.348625839980365,0.44141043598983004,10,-0.14500045776367543,0.005000114440914416,-0.08250093460083363,0.27999877929687145,1.7399997711181605,3,0.10640027027899146,1.4848453322236095,24.43000030517578,1.2040778195577018,24.35000038146973,2.818143986683248,23.90999984741211,0.10640027027899146
6198,2010-10-08,24.56999969482422,24.649999618530273,24.3700008392334,24.6200008392334,41327800.0,0.001630615860540141,4.090946923063584,0.5555673292926088,35.06943938541015,43.11811790694294,-0.08609003845874241,0.2613239102023073,0.1507577111933074,0.6134379018382532,5.324739954751611,0.279998779296875,-0.03469861389962503,-0.169000434875489,-0.9592276949536611,0.6212268252026831,-0.5641140649145768,0.22611319516359885,0.26511223093431013,81.44325437166574,47.52427365544609,0.39511363003908656,10,-0.22999954223632812,0.05000019073486328,-0.14750003814697266,0.23999977111816406,1.6300010681152308,4,0.09279612189518271,1.6857220708446663,24.53000068664551,1.4848453322236095,24.43000030517578,1.2040778195577018,24.35000038146973,0.09279612189518271
6199,2010-10-11,24.59000015258789,24.739999771118164,24.5,24.739999771118164,27587800.0,0.0008140194551116142,2.2000050862759557,2.9999237078008774,39.31299071441834,40.78912039657637,-0.14308472664766825,0.21119705144674583,0.0941229431350159,0.5411820514688337,5.573431270920538,0.23999977111816406,-0.0586740069222671,-0.12299995422363352,-0.895858005457022,0.6498580970097549,-0.5094289798403295,0.2634290713930625,0.160702874041597,80.95240257764496,45.54961896995469,0.38642902561669484,10,-0.2849998474121094,0.04500007629394531,-0.16750049591064453,0.0,1.2199993133544957,0,0.09028057338669271,4.090946923063584,24.56999969482422,1.6857220708446663,24.53000068664551,1.4848453322236095,24.43000030517578,0.09028057338669271
6200,2010-10-12,24.82999992370605,24.93000030517578,24.43000030517578,24.649999618530273,50141500.0,0.009760055698613046,1.631571550469307,-1.2000050862759322,54.741361237605325,40.590013094248796,-0.401825711199745,-0.04696231093209846,-0.19724137381611584,0.26783483229542426,5.864743014199384,0.5,-0.10467256764333399,0.12699985504150035,-0.6336674446952415,0.8876671547782422,-0.25333379482687235,0.5073335049098731,-1.0499992370605398,87.4999701977198,48.243077651487454,0.3803336498683711,10,-0.4749994277954066,-0.1949996948242152,-0.4625000953674281,-0.2600002288818324,0.7399997711181676,1,0.08538062205990427,2.2000050862759557,24.59000015258789,4.090946923063584,24.56999969482422,1.6857220708446663,24.53000068664551,0.08538062205990427
6201,2010-10-13,25.34000015258789,25.540000915527344,24.88999938964844,25.020000457763672,75336500.0,0.02053967903539644,-1.2413774959880186,1.7777730682830004,67.16979855531015,41.51011573812887,-0.8718227624746184,-0.5687982520637718,-0.7482584779322394,-0.2685746306054071,6.51662697674876,0.7100009918212926,-0.15423879054237588,0.6260001182556145,-0.1657839430284085,1.4177841795396375,0.23010808761360124,1.0218921488976278,-1.5369994735717754,84.12692645961337,38.98142715173698,0.39589203064201167,10,-0.6799993515014648,-0.6999998092651367,-0.9725003242492676,-0.7700004577636719,0.5,2,0.06314129328473261,1.631571550469307,24.82999992370605,2.2000050862759557,24.59000015258789,4.090946923063584,24.56999969482422,0.06314129328473261
6202,2010-10-14,25.229999542236328,25.34000015258789,25.0,25.290000915527344,51949100.0,-0.004340986964845306,3.250005960470162,-0.1875044703526214,59.33606904438728,44.202787024120624,-0.7217097937592669,-0.49189316461833954,-0.6675363227207782,-0.17678974431652605,6.9531303662485415,0.3400001525878906,-0.20298551871599102,0.5209995269775405,-0.2555216115459018,1.2975206655009828,0.13273895771581934,0.9092600962392616,-1.357518853759764,73.50415785672715,26.103226799747674,0.38826056926172026,10,-0.5699987411499023,-0.5699987411499023,-0.8699994087219238,-0.6599998474121094,0.4600009918212855,3,0.0574712956499297,-1.2413774959880186,25.34000015258789,1.631571550469307,24.82999992370605,2.2000050862759557,24.59000015258789,0.0574712956499297
6203,2010-10-15,25.540000915527344,25.54999923706055,25.229999542236328,25.36000061035156,68954800.0,0.012287014622099246,2.200045777065612,-2.999936423167457,65.1685537736186,48.079105258090856,-0.9497355237648755,-0.8186649930984728,-0.9922119566464787,-0.5001956865096417,7.258213331466582,0.3199996948242223,-0.2143170495263611,0.8150008201599128,-0.017054502589402887,1.6470561429092285,0.39897315878525674,1.231028481534569,-1.6008194179687472,99.10729186889658,48.055138212262435,0.41602766137465763,10,-0.8100013732910156,-0.8750009536743129,-1.20750093460083,-0.970001220703125,0.18999862670898438,4,0.028582596557094053,3.250005960470162,25.229999542236328,-1.2413774959880186,25.34000015258789,1.631571550469307,24.82999992370605,0.028582596557094053
6204,2010-10-18,25.81999969482422,25.95000076293945,25.45000076293945,25.59000015258789,48330500.0,0.010963146799522816,1.0408093358557255,1.27777306828294,69.65515154863473,51.6040069252133,-1.039637554344914,-1.1256611418442652,-1.2897367119123473,-0.7751817721791276,7.767580357201618,0.5,-0.22472686914546358,1.0754996299743667,0.15980085896504903,1.9911984009836843,0.6176502444697078,1.5333490154790255,-1.7841691328955065,91.4473007260473,38.788358394011915,0.457849385504659,10,-0.7799997329711914,-0.9549989700317383,-1.614999771118164,-1.25,-0.6999988555908203,0,0.014717314973144768,2.200045777065612,25.540000915527344,3.250005960470162,25.229999542236328,-1.2413774959880186,25.34000015258789,0.014717314973144768
6205,2010-10-19,25.10000038146973,25.3700008392334,24.95000076293945,25.270000457763672,66150900.0,-0.02788533392193715,1.2702655332574024,-0.7391322375731688,58.72093442325728,54.20698412263713,-0.22580889529156067,-0.43173498272908617,-0.5979254966502161,-0.07011310980469787,7.959842819858981,0.8699989318847692,-0.15496366624897107,0.35800027847290394,-0.5532996290888015,1.2693001860346094,-0.09764967530794877,0.8136502322537567,-0.91103620346016,19.811388655968866,-35.034284565162324,0.45564995378085216,10,0.015000343322750354,-0.23499965667724965,-0.6850004196167028,-0.5300006866455114,0.2700004577636683,1,0.028286815684545497,1.0408093358557255,25.81999969482422,2.200045777065612,25.540000915527344,3.250005960470162,25.229999542236328,0.028286815684545497
6206,2010-10-20,25.309999465942386,25.399999618530273,25.10000038146973,25.26000022888184,56283600.0,0.00836649726219485,1.6086942099415023,-0.2941130271853218,61.26373396045296,56.71533696034386,-0.33285616536133134,-0.6183037925351229,-0.8168451421176677,-0.2907798478170278,8.41097770810805,0.2999992370605433,-0.011383234615294668,0.5329994201660178,-0.4101666050229298,1.4761654453549653,0.06141640757154221,1.0045824327604933,-0.9801523611384262,35.99987030029368,-22.065597819248097,0.471583012594474,10,-0.14999866485596058,-0.4449987411499059,-0.8249993324279821,-0.7399997711181676,-0.059999465942386365,2,0.010272628777874715,1.2702655332574024,25.10000038146973,1.0408093358557255,25.81999969482422,2.200045777065612,25.540000915527344,0.010272628777874715
6207,2010-10-21,25.420000076293945,25.540000915527344,25.04999923706055,25.399999618530273,50032400.0,0.004346132464347896,2.7692127116405723,0.4000152590218967,64.28572925705618,59.96159139052675,-0.33898138335951344,-0.6854780806414666,-0.9279020854883484,-0.4123538094724317,8.958967617423994,0.4900016784667933,0.0912835957657947,0.5935000419616685,-0.3765195410760285,1.5635196249993655,0.10849025044282001,1.078509833480517,-0.9605406788391448,46.999931335449574,-16.243909202398328,0.48500979151884854,10,-0.22999954223632812,-0.5549993515014648,-0.9875001907348633,-0.6900005340576172,-0.11000061035155895,3,0.016522426240495047,1.6086942099415023,25.309999465942386,1.2702655332574024,25.10000038146973,1.0408093358557255,25.81999969482422,0.016522426240495047
6208,2010-10-22,25.3799991607666,25.540000915527344,25.270000457763672,25.520000457763672,25837900.0,-0.001573600134039621,1.9999682112468609,-6.999904634751097,72.89717849153136,63.69316781020598,-0.19221209870218914,-0.6305507003596418,-0.8775160385501621,-0.3933776134685445,9.950214946232924,0.2700004577636719,0.20425714828759567,0.5234992027282708,-0.47709584598759847,1.52409425144414,0.023201678370334378,1.0237967270862072,-0.8012964540730287,42.9998397827152,-25.669627107650584,0.5002975243579348,10,-0.18999862670898438,-0.5149984359741211,-0.9299988746643066,-0.5149993896484375,-0.11999893188476207,4,0.012214396514647063,2.7692127116405723,25.420000076293945,1.6086942099415023,25.309999465942386,1.2702655332574024,25.10000038146973,0.012214396514647063
6209,2010-10-25,25.190000534057614,25.35000038146973,25.170000076293945,25.239999771118164,50912400.0,-0.007486155752230883,-3.000000000000079,0.35713409899050236,64.18919615540248,64.74292724551677,0.1026408169608537,-0.42617308852340585,-0.6762245443419843,-0.2321088699864191,10.866212633671998,0.20999908447265625,0.3008009942530947,0.3105005264282177,-0.6989594519842299,1.3199605048406653,-0.1942294627780079,0.8152305156344433,-0.501593982864371,40.67791678789618,-28.57953523208178,0.5047299892062244,10,0.22999954223633168,-0.32499980926513317,-0.660000324249264,-0.3250007629394496,0.8500003814697301,0,0.021437038377534856,1.9999682112468609,25.3799991607666,2.7692127116405723,25.420000076293945,1.6086942099415023,25.309999465942386,0.021437038377534856
6210,2010-10-26,25.899999618530273,25.96999931335449,25.059999465942386,25.1200008392334,69304200.0,0.028185751068671827,-1.0222184546263724,-15.600213626305445,70.47353804843605,65.11000941141965,-0.49128057962990823,-1.096294127723091,-1.3696714798651364,-0.9499160548351071,12.095957539287108,0.9099998474121023,0.4315007547433787,0.959499645233155,-0.14241202248643603,2.061411312952746,0.4085438113733595,1.5104554790929505,-1.110665530397334,92.39133815007963,21.286604417227508,0.5509558338597963,10,-0.43999958038330433,-1.0249996185302734,-1.3699994087219238,-1.0349998474121094,0.9899997711181676,1,-0.030115783427997478,-3.000000000000079,25.190000534057614,1.9999682112468609,25.3799991607666,2.7692127116405723,25.420000076293945,-0.030115783427997478
6211,2010-10-27,26.04999923706055,26.11000061035156,25.6200008392334,25.790000915527344,64805500.0,0.005791491148245287,1.5789389148220945,0.3333317031182799,70.87911540882003,66.39257011857885,-0.5922576992807578,-1.1849718752479497,-1.5078046052344334,-1.0989472282932269,13.455189501736186,0.4899997711181605,0.557183660217575,1.0319993019104032,-0.15426576072958298,2.2182643645503894,0.4388667705904119,1.6251318332303946,-1.142598626405455,94.33950041925692,22.39753036069962,0.5931325313199929,10,-0.5199985504150462,-1.1049985885620153,-1.507498741149906,-1.1849994659423864,0.9700012207031214,2,-0.026103586093766173,-1.0222184546263724,25.899999618530273,-3.000000000000079,25.190000534057614,1.9999682112468609,25.3799991607666,-0.026103586093766173
6212,2010-10-28,26.28000068664551,26.3799991607666,25.920000076293945,26.209999084472656,80730300.0,0.008829230568949242,2.4074189195871627,0.26923866954239006,72.32377318387292,67.18759449749598,-0.7349399700551018,-1.3428433767188608,-1.7265684543336164,-1.3237588621086545,15.167415510699367,0.45999908447265625,0.6326098544399983,1.1725007057189991,-0.11206142358247817,2.4570628350204764,0.5302196410682605,1.8147817703697378,-1.228288076026839,92.42435626968785,20.788481405923946,0.6422810646507394,10,-0.615000724792484,-1.2000007629394567,-1.7375001907348668,-1.4150009155273473,0.5599994659423793,3,-0.03919332799595088,1.5789389148220945,26.04999923706055,-1.0222184546263724,25.899999618530273,-3.000000000000079,25.190000534057614,-0.03919332799595088
6213,2010-10-29,26.670000076293945,27.20000076293945,26.479999542236328,27.149999618530273,114193200.0,0.014840159035711675,1.482754991976025,-6.856979373858675,74.7619106007287,67.75501216995087,-1.0591759786071293,-1.6363833949451667,-2.0883163385738115,-1.7011384378094334,17.323633356713966,0.9200000762939382,0.6433040726291814,1.4480000495910659,0.03468604572765699,2.8613140534544748,0.7413430476593632,2.1546570515227685,-1.4323273486545638,75.23362778381384,4.578929841891309,0.7066570019317044,10,-0.5949993133544957,-1.1799993515014648,-2.052499771118164,-1.8050003051757812,0.20000076293945312,4,-0.05099364853622246,2.4074189195871627,26.28000068664551,1.5789389148220945,26.04999923706055,-1.0222184546263724,25.899999618530273,-0.05099364853622246
6214,2010-11-01,26.95000076293945,27.21999931335449,26.70000076293945,26.8799991607666,61912100.0,0.01049871337999675,-1.418606920596297,-0.1458368102742537,75.00001124616,69.56379848360673,-1.2985899186446233,-1.7675822865443074,-2.329459407122652,-1.9701160879436905,18.622042795535325,0.5499992370605433,0.7037615226000611,1.5760006904602015,0.10412540649453561,3.0478759744258674,0.8400630484773686,2.3119383324430345,-1.3983555496520559,87.50006622738772,18.192295433247594,0.7359376419828334,11,-0.81500148773193,-1.4500007629394496,-2.2650003433227504,-2.0850009918212855,0.27999877929687855,0,-0.06270873789293652,1.482754991976025,26.670000076293945,2.4074189195871627,26.28000068664551,1.5789389148220945,26.04999923706055,-0.06270873789293652
6215,2010-11-02,27.38999938964844,27.420000076293945,27.020000457763672,27.059999465942386,54402100.0,0.01632647919305663,1.0512732732439376,4.714176725430064,74.58033737673128,71.04342108541543,-1.5417196003907812,-2.0745159151672645,-2.726298366289587,-2.4069595152686745,20.980285672397336,0.46999931335449574,0.736700160141492,1.8639993667602575,0.21960997594255716,3.5083887575779578,1.0418046713514073,2.6861940621691076,-1.5380504383489715,98.33329447991899,29.623598136414742,0.82219469540885,11,-1.154999732971195,-1.7899990081787145,-2.704998970031742,-2.524999618530277,-0.3099994659423899,1,-0.04928800672523215,-1.418606920596297,26.95000076293945,1.482754991976025,26.670000076293945,2.4074189195871627,26.28000068664551,-0.04928800672523215
6216,2010-11-03,27.03000068664551,27.489999771118164,26.959999084472656,27.459999084472656,110255300.0,-0.013143435962944316,1.1632691192327005,-1.3030257492124853,70.36202111807839,71.71856462552901,-1.0192676273370793,-1.5913329099521185,-2.318696259591956,-2.043312214210964,23.493942682123564,0.5300006866455078,0.7239635691403592,1.3740006446838429,-0.31602462714123547,3.064025916508921,0.5289880087713037,2.219013280596382,-0.8644415103471452,70.70068956133426,2.490161946669332,0.8450126359125397,11,-0.7550010681152379,-1.3950004577636754,-2.347500324249271,-2.1650009155273473,0.30999946594237926,2,-0.005179478114709757,1.0512732732439376,27.38999938964844,-1.418606920596297,26.95000076293945,1.482754991976025,26.670000076293945,-0.005179478114709757
6217,2010-11-04,27.13999938964844,27.43000030517578,27.01000022888184,27.40999984741211,93599300.0,0.004069504262250279,1.7096659078323773,0.6279103808945025,68.9573566819677,71.28080664668862,-0.9606489825680313,-1.5766047342569038,-2.3807661433474827,-2.166230160181261,25.757242674510632,0.42000007629394176,0.8083350786573824,1.3534994125366246,-0.3731130662457858,3.080111891319035,0.4901931731454212,2.216805651927828,-0.7095520943861153,65.3465047372112,1.001074769318052,0.8633062393912045,11,-0.8649997711181676,-1.5049991607666051,-2.457499027252201,-2.274999618530277,0.11000061035155895,3,-0.004421478798210199,1.1632691192327005,27.03000068664551,1.0512732732439376,27.38999938964844,-1.418606920596297,26.95000076293945,-0.004421478798210199
6218,2010-11-05,26.85000038146973,27.190000534057614,26.53000068664551,27.170000076293945,110953700.0,-0.010685298994123071,2.6666596024244806,1.1851820455219793,62.1749668017144,71.05700338516772,-0.4919337701115012,-1.1668613191671788,-2.0361933012634914,-1.8868164214389473,27.694654156194936,0.6599998474121023,0.8670796763601558,0.949500370025639,-0.7395912957535486,2.6385920358048267,0.10495453713604519,1.7940462029152329,0.639999389648434,33.33333333333346,-26.444430118914816,0.8445458328895937,11,-0.5750007629394567,-1.2150001525878942,-2.170000076293949,-1.985000610351566,0.7700004577636683,4,-0.0003724479977564865,1.7096659078323773,27.13999938964844,1.1632691192327005,27.03000068664551,1.0512732732439376,27.38999938964844,-0.0003724479977564865
6219,2010-11-08,26.809999465942386,28.8700008392334,26.57999992370605,26.68000030517578,71670800.0,-0.001489791991025391,-12.878796636129538,-0.4062477648237049,74.08452520389847,71.4582241802191,-0.22123503222547214,-1.0034641729590028,-1.944504362728047,-1.8585392181754408,30.08360366832361,2.2900009155273473,0.9121026314500149,0.7984994888305685,-0.8182063981200187,2.415205375781156,-0.009853454644726867,1.606852432305864,-0.279998779296875,11.96575901874257,-50.683580905609304,0.8083529434752942,11,0.4350013732910121,-0.48499870300293324,-2.1674995422363317,-1.9449996948242223,1.0400009155273438,0,0.0022380221740485595,2.6666596024244806,26.85000038146973,1.7096659078323773,27.13999938964844,1.1632691192327005,27.03000068664551,0.0022380221740485595
6220,2010-11-09,26.95000076293945,27.11000061035156,26.709999084472656,26.809999465942386,58538600.0,0.005221980596266329,-1.352935896644749,1.076940006162159,73.5632530401129,71.75646169480719,-0.2197381779787122,-1.0292679676036052,-2.0207760877164738,-2.010686843704338,32.247212109115054,0.4000015258789027,0.9460297284896235,0.832500743865964,-0.7352919595474106,2.4002934472793385,0.0486043921592767,1.6163970955726512,-0.4200000762939382,17.94872003873357,-46.08581041489296,0.7838963517066879,11,0.4449996948242223,-0.5600004196166957,-2.5450005531311,-2.0850009918212855,1.0399990081787145,1,0.010389564800381113,-12.878796636129538,26.809999465942386,2.6666596024244806,26.85000038146973,1.7096659078323773,27.13999938964844,0.010389564800381113
6221,2010-11-10,26.940000534057614,27.07999992370605,26.809999465942386,27.01000022888184,52277300.0,-0.00037106599624248116,1.5714441416893927,-0.49999318810378046,72.48523214370353,71.7744015792328,-0.07846631518387426,-0.9415262568745497,-1.9403680755935753,-2.005190506904274,33.5397460235518,0.27000045776366477,1.0448509334029978,0.7425004959106403,-0.8215278594583069,2.3065288512795874,-0.0395136817738333,1.5245146735951138,-0.363199844360345,17.521359857975618,-46.657510716844065,0.7820141776844742,11,0.7349996566772496,-0.44000053405761363,-2.535000324249264,-2.0750007629394496,0.9599990844726598,2,0.005196710722832121,-1.352935896644749,26.95000076293945,-12.878796636129538,26.809999465942386,2.6666596024244806,26.85000038146973,0.005196710722832121
6222,2010-11-11,26.68000030517578,26.71999931335449,26.28000068664551,26.68000030517578,62073100.0,-0.009651084770883389,10.000238424491764,-0.0,68.05558866927868,71.02925469796058,0.2729437748785557,-0.5979847776280849,-1.6253919487889519,-1.7483776915104237,34.49555348910198,0.6599998474121023,1.05534493146574,0.4100002288818345,-1.0986416487063124,1.9186421064699815,-0.34432070991223895,1.164321167675908,2.190000534057617,15.443999805582893,-49.290021555216086,0.7543209387940736,11,0.8950004577636719,-0.10499954223632812,-2.2750000953674316,-1.8150005340576172,1.1299991607666051,3,0.0247376251822633,1.5714441416893927,26.940000534057614,-1.352935896644749,26.95000076293945,-12.878796636129538,26.809999465942386,0.0247376251822633
6223,2010-11-12,26.270000457763672,26.520000457763672,26.10000038146973,26.46999931335449,64962200.0,-0.01536731044686579,1.7999898275127395,-100.0,64.13613284341413,69.82215709765548,0.6931263560877134,-0.1375429823851988,-1.1653364999384515,-1.3366368416999101,35.0652592271268,0.5799999237060511,1.0463885277330185,-0.036499595642091265,-1.5055814968419874,1.4325823055578049,-0.7710405462420411,0.6980413549578586,2.5482003784179703,6.137185855600529,-59.093495591678256,0.7345409505999482,11,1.2150001525878906,0.35000038146972656,-1.809999942779541,-1.4050006866455078,1.7999992370605469,4,0.037304892468957185,10.000238424491764,26.68000030517578,1.5714441416893927,26.940000534057614,-1.352935896644749,26.95000076293945,0.037304892468957185
6224,2010-11-15,26.20000076293945,26.5,26.170000076293945,26.32999992370605,51794600.0,-0.002664624804128435,-2.473673643527711,0.6499995231601249,54.717001502487605,67.61511977829508,0.721414979633412,-0.03964763506792934,-1.0563458528602574,-1.260335706711043,35.12768015133733,0.3299999237060547,1.0090369201015505,-0.1254993438720753,-1.5778221449802388,1.3268234572360882,-0.8516607444261588,0.6006620566820082,2.509472055053717,9.901025624561479,-49.750327169044056,0.7261614005540825,11,1.284999847412113,0.44999980926514027,-1.7200007438659632,-1.3350009918212855,1.989999771118164,0,0.05419847461617544,1.7999898275127395,26.270000457763672,10.000238424491764,26.68000030517578,1.5714441416893927,26.940000534057614,0.05419847461617544
6225,2010-11-16,25.809999465942386,26.040000915527344,25.649999618530273,26.040000915527344,65339200.0,-0.01488554525344632,2.3912942522825844,1.76925334154963,46.4912314946753,64.96280982013919,0.9652277812763899,0.42822775889689524,-0.6204429707917818,-0.8587322856646047,36.006796349043846,0.5500011444091761,0.9081010273519183,-0.5510005950927699,-1.908830412532872,0.8068292223473321,-1.2299155038128227,0.1279143136272829,2.7950944545898437,11.188798130532254,-42.25405534709224,0.6789149087200517,11,1.4500007629394496,0.8400011062622035,-1.3399991989135778,-0.9449996948242223,2.489999771118164,1,0.07903916922661036,-2.473673643527711,26.20000076293945,1.7999898275127395,26.270000457763672,10.000238424491764,26.68000030517578,0.07903916922661036
6226,2010-11-17,25.56999969482422,25.90999984741211,25.54999923706055,25.899999618530273,58299700.0,-0.009298712750260174,1.0571441027569128,1.434773234262422,39.650126480072565,61.70645090881751,1.09108635314033,0.7259232861852354,-0.33541694338218875,-0.6048953981930154,36.824639274056366,0.36000061035155895,0.7707032441119246,-0.8040003776550293,-2.1239112944954783,0.5159105391854197,-1.4639558360752538,-0.14404491923480478,2.8577885675878925,1.7094407230315105,-44.86915120827867,0.6599554584202244,11,1.640000343322754,1.3100004196166992,-1.0749993324279785,-0.7200002670288086,2.5,2,0.09464216289309513,2.3912942522825844,25.809999465942386,-2.473673643527711,26.20000076293945,1.7999898275127395,26.270000457763672,0.09464216289309513
6227,2010-11-18,25.84000015258789,26.07999992370605,25.61000061035156,25.709999084472656,59514000.0,0.01055926714845934,-1.8484978094257656,-0.3939427217293298,37.46223477909612,58.96059179519325,0.6898315263533377,0.5154277565738425,-0.5589044033081834,-0.8433810742525729,37.5529556425864,0.5100002288818324,0.5997214663284041,-0.5549999237060561,-1.823360062948634,0.7133602155365217,-1.1891799933273468,0.07918014591523459,2.3575649877960956,29.89696397671832,-12.517589143115575,0.6341800696212894,11,1.369999885559082,1.0700006484985352,-1.1899995803833008,-0.9900007247924805,2.170000076293949,3,0.0797213410904749,1.0571441027569128,25.56999969482422,2.3912942522825844,25.809999465942386,-2.473673643527711,26.20000076293945,0.0797213410904749
6228,2010-11-19,25.690000534057614,25.82999992370605,25.60000038146973,25.79999923706055,52423200.0,-0.0058049387633325455,1.705875753121909,-0.846136917163117,30.18866566500823,54.08327406864989,0.7353062742325243,0.7271226507176038,-0.3580177359004608,-0.6576288377593436,38.31366986598087,0.2399997711181605,0.4553381685242499,-0.7204996109008839,-1.9433948215299246,0.5023955997281568,-1.3319472162154042,-0.10905200558636352,2.2957593340604987,14.736966796097878,-21.066825226138693,0.6114476053145212,11,0.639999389648441,1.2200002670288121,-1.0299997329711879,-0.855000495910641,2.279998779296875,4,0.08252233895730199,-1.8484978094257656,25.84000015258789,1.0571441027569128,25.56999969482422,2.3912942522825844,25.809999465942386,0.08252233895730199
6229,2010-11-22,25.729999542236328,25.739999771118164,25.440000534057614,25.649999618530273,53350500.0,0.0015569874405292339,4.999961853172933,-0.7272806089715332,20.14387452659301,48.147787567147674,0.5878133166912214,0.7690846572032868,-0.38623551048272375,-0.663674734272302,39.250214427473765,0.2999992370605504,0.304429733204195,-0.7075005531311049,-1.8372305749557647,0.4222294686935548,-1.272365564043433,-0.14263554221877683,2.0608994753971785,45.31238824118502,16.698631614728676,0.5648650109123291,11,0.5300006866455043,1.1800012588500977,-1.0324997901916504,-0.9499998092651367,2.120000839233402,0,0.09094443040104738,1.705875753121909,25.690000534057614,-1.8484978094257656,25.84000015258789,1.0571441027569128,25.56999969482422,0.09094443040104738
6230,2010-11-23,25.1200008392334,25.60000038146973,25.09000015258789,25.56999969482422,69742500.0,-0.023707684176270782,-1.000000000000014,-5.624991059294757,18.481838004975387,42.14741044062233,1.0179790269033973,1.3888591666255934,0.23127812263648906,-0.02468172971276772,39.093420350350684,0.6399993896484375,0.184097913565072,-1.2784993171691887,-2.5332884378907004,-0.023710196447677134,-1.9058938775299445,-0.6511047568084329,2.4358083300425193,3.0303730890385334,-19.422763520854183,0.6273945603607551,11,0.784998893737793,1.7899999618530273,-0.16750049591064453,-0.4850006103515625,2.789999008178711,1,0.1222133595644379,4.999961853172933,25.729999542236328,1.705875753121909,25.690000534057614,-1.8484978094257656,25.84000015258789,0.1222133595644379
6231,2010-11-24,25.3700008392334,25.459999084472656,25.15999984741211,25.20000076293945,56825900.0,0.009952228966869203,-1.399975586123763,-0.3777789080613314,22.082042463476,37.03923863997759,0.5831820516762534,1.1439544873730725,-0.011048401643339645,-0.25272125409157553,38.747560231381726,0.3399982452392578,0.018876105810466726,-0.9944993972778313,-2.3236932817227895,0.3346944871671269,-1.6590963395003087,-0.329902455055354,1.8899112480399545,28.282904179791835,10.790537474593496,0.6645969422224786,11,0.4349994659423828,1.5899991989135742,-0.38000011444091797,-0.7350006103515625,2.6099987030029297,2,0.11549067011838887,-1.000000000000014,25.1200008392334,4.999961853172933,25.729999542236328,1.705875753121909,25.690000534057614,0.11549067011838887
6232,2010-11-26,25.25,25.40999984741211,25.170000076293945,25.209999084472656,21356500.0,-0.0047300289816240015,-3.0000317894268367,0.23529939750249146,23.33334392970781,32.50559542734356,0.5352977082292867,1.2467555712392056,0.10861976960439179,-0.11889901525472268,38.04928674718828,0.23999977111816406,-0.16939115684621342,-1.063000202178955,-2.4827124301840726,0.35671202582616246,-1.7728563161815138,-0.3531440881763963,1.7495226551110967,21.62160768919497,5.879668131021102,0.7098561140025589,11,0.5450000762939453,1.7100000381469727,-0.23749923706054688,-0.6149997711181641,2.8400001525878906,4,0.11168315623066216,-1.399975586123763,25.3700008392334,-1.000000000000014,25.1200008392334,4.999961853172933,25.729999542236328,0.11168315623066216
6233,2010-11-29,25.309999465942386,25.420000076293945,24.93000030517578,25.190000534057614,56603600.0,0.0023762164729657087,1.882350301248752,2.999904634751274,25.165566678245483,29.22210266909444,0.3629717196709983,1.1379894756954307,0.05252416681683769,-0.16634426615266662,36.30614015334523,0.48999977111816406,-0.3638241155745803,-0.9350007057189913,-2.4118465504281303,0.5418451389901477,-1.6734236280735608,-0.19657778336442178,1.4603804888659262,46.913507569353804,29.425972950312282,0.7384229223545699,11,0.1950006484985316,1.5900011062622035,-0.28249883651733754,-0.6749992370605504,2.6900005340576136,0,0.10667723508143978,-3.0000317894268367,25.25,-1.399975586123763,25.3700008392334,-1.000000000000014,25.1200008392334,0.10667723508143978
6234,2010-11-30,25.26000022888184,25.46999931335449,25.0,25.04999923706055,75282100.0,-0.0019754736513458715,-2.0322588584190204,1.7500238420700238,21.16038467272047,26.407564133321678,0.2968236813322278,1.1118937624058844,0.0991567653255565,-0.10171871322578241,34.48205996711315,0.46999931335448863,-0.5417220321847083,-0.900499916076658,-2.4007099923296344,0.5997101601763184,-1.6506049542031462,-0.15039487795016981,1.2527265749779204,49.25371434753053,30.509878630074237,0.7501050381264891,11,0.24499988555907848,1.6400003433227504,-0.23249959945679066,-0.6250000000000036,3.5599994659423793,1,0.10728420664755522,1.882350301248752,25.309999465942386,-3.0000317894268367,25.25,-1.399975586123763,25.3700008392334,0.10728420664755522
6235,2010-12-01,26.040000915527344,26.25,25.559999465942386,25.56999969482422,74123500.0,0.030878886760803193,-1.816319063300429,2.2380904805587596,37.837839231080565,26.206198883433675,-0.4996654299331489,0.23775891279436223,-0.6661896564950993,-0.8713505235734615,32.806949890074414,0.9899997711181605,-0.6679039361160832,-0.05299930572509837,-1.4372886482988854,1.3312900368486886,-0.7451439770119919,0.6391453655617951,0.2511441785166575,84.09097477097362,62.49946898289589,0.6921446712868927,12,-0.4500007629394531,0.8599996566772461,-0.8975005149841309,-1.4050006866455078,2.5599994659423864,2,0.0695084255877696,-2.0322588584190204,25.26000022888184,1.882350301248752,25.309999465942386,-3.0000317894268367,25.25,0.0695084255877696
6236,2010-12-02,26.88999938964844,26.979999542236328,26.20000076293945,26.239999771118164,91759200.0,0.0326420293485572,-1.136989880568224,1.382974319849368,52.44754343111359,27.87123317810228,-1.2770236385958817,-0.6569479508698173,-1.4739462246436013,-1.7107222872908245,31.287062541739637,0.9399986267089844,-0.7258871634705955,0.8039992332458539,-0.5616298647348472,2.169628331226555,0.12118468425550333,1.4868137822362044,-1.9599990844726598,95.60974702034834,70.21512848017498,0.6828145489903503,12,-0.9349994659423864,0.010001182556148791,-1.7224993705749547,-2.2449998855590856,1.3299999237060476,3,0.03793233473096791,-1.816319063300429,26.040000915527344,-2.0322588584190204,25.26000022888184,1.882350301248752,25.309999465942386,0.03793233473096791
6237,2010-12-03,27.020000457763672,27.059999465942386,26.78000068664551,26.809999465942386,52622000.0,0.004834550802008453,-1.0740761671977206,0.3230786385630835,59.35162486194309,31.11156197776171,-1.3656520034700996,-0.8394384290563828,-1.5535209907868186,-1.8341826487018338,29.71543488425099,0.279998779296875,-0.7185329095082906,0.9400002479553216,-0.40705897787678325,2.2870594737874264,0.26647063503926915,1.613529860871374,-2.0490001678466783,98.12211155217926,67.38788556688732,0.6735296129160518,12,-1.0250005722045898,-0.11999988555908203,-1.7824997901916504,-2.3050003051757812,1.090000152587887,4,0.035529203116531294,-1.136989880568224,26.88999938964844,-1.816319063300429,26.040000915527344,-2.0322588584190204,25.26000022888184,0.035529203116531294
6238,2010-12-06,26.84000015258789,26.979999542236328,26.76000022888184,26.93000030517578,36264200.0,-0.006661743231912598,1.3157989840785058,-0.42857013106148717,57.76698489768372,35.29190757454957,-1.1235192829179752,-0.6959051481663465,-1.3354296064844213,-1.649739622806763,29.32785694869795,0.2600002288818324,-0.6643461941911752,0.7604999542236328,-0.5853627351407269,2.1063626435879925,0.08756860954145296,1.4334312989058127,-1.7854398956298816,89.32041891312565,53.63965785815752,0.6729313446821792,12,-0.8450002670288086,0.06000041961669922,-1.4675002098083496,-1.9900007247924805,1.7099990844726598,0,0.04657227991406976,-1.0740761671977206,27.020000457763672,-1.136989880568224,26.88999938964844,-1.816319063300429,26.040000915527344,0.04657227991406976
6239,2010-12-07,26.8700008392334,27.1299991607666,26.85000038146973,27.07999992370605,57860500.0,0.0011177603008551973,-1.2399902343750353,2.3333192048488565,64.09576923506147,40.36012215567024,-1.0893630750862577,-0.7601536761767527,-1.3245933149190066,-1.6651783872174306,27.496256311128803,0.28999900817871094,-0.6173651694503413,0.7875005722045891,-0.5654671111922553,2.1404682556014336,0.11101673050616867,1.4639844139030096,-1.7352230139160127,83.43959413556996,42.81587437640729,0.6764838416984218,12,-0.840001106262207,0.029999732971191406,-1.0875000953674316,-1.6100006103515625,1.3199996948242152,1,0.042054303143774785,1.3157989840785058,26.84000015258789,-1.0740761671977206,27.020000457763672,-1.136989880568224,26.88999938964844,0.042054303143774785
6240,2010-12-08,27.229999542236328,27.239999771118164,26.79999923706055,26.82999992370605,41666800.0,0.013397792771085104,1.09524025776448,-1.9047683923706213,71.39176575382596,45.83898029904246,-1.2500375304335876,-1.1574427165494292,-1.6371179818431933,-2.0138027905811917,25.609931562775056,0.44000053405761363,-0.5177695640444888,1.133499336242675,-0.26237842072439577,2.529377093209746,0.43556045775914143,1.8314382147262087,-1.9755084367919906,99.0384386135763,51.282611533303026,0.6979388784835352,12,-1.1449995040893555,-0.3299989700317383,-1.4124999046325684,-1.9600000381469727,1.0699996948242223,2,0.05839148657059834,-1.2399902343750353,26.8700008392334,1.3157989840785058,26.84000015258789,-1.0740761671977206,27.020000457763672,0.05839148657059834
6241,2010-12-09,27.07999992370605,27.34000015258789,27.01000022888184,27.28000068664551,47148300.0,-0.005508616270727962,1.0625014901175183,-0.5000023841880781,66.48937438397897,50.63409479396148,-0.9297376135019846,-1.0502645303300007,-1.434605688488407,-1.8571774259200602,23.662158044342352,0.32999992370605113,-0.39139096421085995,0.9764997482299762,-0.4384619424338432,2.3914614388937956,0.2690189028980683,1.6839805935618841,-1.6666681250078064,55.17236843403279,4.944463643063742,0.7074808453319094,12,-0.9449996948242152,-0.1799993515014613,-1.1624999046325648,-1.710000038146969,1.5799999237060582,3,0.056130002291213454,1.09524025776448,27.229999542236328,-1.2399902343750353,26.8700008392334,1.3157989840785058,26.84000015258789,0.056130002291213454
6242,2010-12-10,27.34000015258789,27.399999618530273,27.11000061035156,27.190000534057614,37625800.0,0.00960119016301153,1.1481523343953581,-0.7499952316465989,71.31784091911602,55.76212526516932,-0.9634063892037865,-1.3262832301490377,-1.6376669329822278,-2.103224601309922,22.798727964603962,0.3199996948242223,-0.1841644968698155,1.2034999847412102,-0.29631429061312176,2.703314260095542,0.45359284706404424,1.9534071224183762,-1.7340015185006799,90.62507450587697,34.424490374787865,0.7499071376771665,12,-1.140000343322754,-0.4399995803833008,-1.385000228881836,-1.9350004196166992,1.129999160766598,4,0.03218724052140498,1.0625014901175183,27.07999992370605,1.09524025776448,27.229999542236328,-1.2399902343750353,26.8700008392334,0.03218724052140498
6243,2010-12-13,27.25,27.45000076293945,27.170000076293945,27.270000457763672,47943900.0,-0.0032918855920113232,-2.111113465858478,-0.13333672418396744,69.38776999700269,61.120723634534,-0.6361783077053538,-1.2217387227643073,-1.4870534561324007,-2.011149423688252,22.27595284477011,0.28000068664550426,0.010430974738380172,1.064499855041504,-0.515566311547893,2.644566021630901,0.27446677174680545,1.8545329383362024,-1.4287212477796203,69.23072408652908,11.171488925009747,0.790033083294699,12,-0.744999885559082,-0.34999942779541016,-1.2950000762939453,-1.8450002670288086,1.1000003814697301,0,0.03155965542574535,1.1481523343953581,27.34000015258789,1.0625014901175183,27.07999992370605,1.09524025776448,27.229999542236328,0.03155965542574535
6244,2010-12-14,27.6200008392334,27.75,27.26000022888184,27.309999465942386,64070500.0,0.013578012448931975,-1.3902436755087282,-15.499713904253113,83.96738848749332,66.24622910746876,-0.7109745103335001,-1.5598778880110657,-1.7757400128033396,-2.3764236095684836,21.847748678204365,0.5,0.23031694019666915,1.3635006904602065,-0.3419490970659673,3.0689504779863803,0.5107757966971214,2.2162255842232916,-1.5707010055123476,86.3158888036717,20.41616214778705,0.8527248937630865,12,-0.6450004577636719,-0.7200002670288086,-1.6650009155273438,-2.215001106262207,0.39999961853027344,1,0.03367119368461835,-2.111113465858478,27.25,1.1481523343953581,27.34000015258789,1.0625014901175183,27.07999992370605,0.03367119368461835
6245,2010-12-15,27.85000038146973,27.989999771118164,27.53000068664551,27.53000068664551,69634200.0,0.008327282231998412,-1.8749970197648969,1.0322525072294464,83.87977657963384,69.73869945730435,-0.7344615928373273,-1.717254024387433,-1.9342608358443094,-2.604941564163351,22.517661268494887,0.4599990844726527,0.46564426334593634,1.4915001869201703,-0.3408095484161997,3.3238099222565403,0.5753453192519871,2.4076550545883535,-1.528588521144048,85.71434132214387,14.43437775281015,0.9161548676681841,12,-0.4750003814697301,-1.3900003433227575,-1.0649995803833043,-1.7550001144409215,0.5299987792968714,2,0.012208263839526001,-1.3902436755087282,27.6200008392334,-2.111113465858478,27.25,1.1481523343953581,27.34000015258789,0.012208263839526001
6246,2010-12-16,27.989999771118164,27.989999771118164,27.65999984741211,27.76000022888184,57680200.0,0.005026907997516039,1.869570265204916,0.7187492549412187,87.22827396794506,72.83610491352678,-0.7845171192676403,-1.7567254727175872,-2.0022599960388128,-2.7435882555748705,23.40957851756795,0.3299999237060547,0.7430874853469476,1.5104995727539077,-0.41957775873764547,3.440576904245461,0.5454609070081311,2.4755382384996842,-1.3682420868498362,100.0,21.51167344387278,0.9650386657457759,12,-0.6149997711181641,-1.5299997329711914,-1.0974993705749512,-1.8949995040893555,0.4600009918212855,3,0.011075365076003374,-1.8749970197648969,27.85000038146973,-1.3902436755087282,27.6200008392334,-2.111113465858478,27.25,0.011075365076003374
6247,2010-12-17,27.899999618530273,28.09000015258789,27.75,27.920000076293945,87456500.0,-0.00321543956140935,-1.125002980235081,-0.08695868508782248,84.90567104757157,75.85151448573654,-0.6219683914943239,-1.5857864422319956,-1.843044739281595,-2.6493919317737706,24.17667700443438,0.3400001525878906,0.9319936860076297,1.3174994468688972,-0.6873038014096124,3.322302695147407,0.31509782272964415,2.3199010710081502,-1.0319583586289767,79.34776974986784,-3.005073653608761,1.0024016241392542,12,-0.4549999237060547,-1.3899993896484375,-0.8124995231628418,-1.8049993515014648,0.8800010681152379,4,0.027240151945273405,1.869570265204916,27.989999771118164,-1.8749970197648969,27.85000038146973,-1.3902436755087282,27.6200008392334,0.027240151945273405
6248,2010-12-20,27.809999465942386,27.989999771118164,27.68000030517578,27.95000076293945,52811000.0,-0.0032258119648185257,1.8181857589970782,6.999904634750742,83.99998982747395,78.06309455156016,-0.42454990978224316,-1.4006288005170369,-1.6847377115210342,-2.556953724790059,24.929811598042964,0.3099994659423828,0.9980420676422028,1.1214993476867718,-0.9086341945238559,3.1516328898973995,0.106432576581458,2.1365661187920857,-0.6975664275037694,66.2649744116521,-19.437159838852068,1.0150667711053143,12,-0.3649997711181676,-1.2999992370605504,-0.7349987030029332,-1.7149991989135778,1.060001373291012,0,0.023732465303365924,-1.125002980235081,27.899999618530273,1.869570265204916,27.989999771118164,-1.8749970197648969,27.85000038146973,0.023732465303365924
6249,2010-12-21,28.06999969482422,28.13999938964844,27.76000022888184,27.85000038146973,38153000.0,0.00934916338996139,1.1111140545609222,-1.571409108867781,81.42413416398476,79.1778021526889,-0.5547693393737347,-1.5561164529431082,-1.8726462732389955,-2.8094664668091767,26.110483268385053,0.37999916076660156,1.0330648463744545,1.2644995689392076,-0.8024273712492835,3.3314265091276987,0.23103609884496024,2.297963039033455,-0.7620532335557471,88.52461579350503,2.5105057058532623,1.0334634700942462,12,-0.4949998855590785,-1.5349998474121094,-1.0174989700317383,-1.8649988174438477,-0.31999969482421875,1,0.009975086914487674,1.8181857589970782,27.809999465942386,-1.125002980235081,27.899999618530273,1.869570265204916,27.989999771118164,0.009975086914487674
6250,2010-12-22,28.190000534057614,28.399999618530273,27.979999542236328,28.01000022888184,42252300.0,0.004275056663271881,-2.4999761583088294,0.8181857589970591,76.00000305175541,80.23453867133074,-0.5858854121877144,-1.5118408336386508,-1.925411744750459,-2.9295089303532187,28.1307529484837,0.4200000762939453,1.098122217845912,1.231000423431393,-0.7636015954386224,3.2256024423014082,0.2336994139963835,2.2283014328664024,-0.7156434871131481,71.62173656414187,-12.63419602769605,0.9973010094350082,12,-0.43500041961669567,-1.5250005722045863,-1.1224999427795375,-1.9000005722045863,-0.4600009918212855,2,-0.006030509864253353,1.1111140545609222,28.06999969482422,1.8181857589970782,27.809999465942386,-1.125002980235081,27.899999618530273,-0.006030509864253353
6251,2010-12-23,28.29999923706055,28.31999969482422,27.959999084472656,27.96999931335449,24902500.0,0.0039020468577162237,-1.0571441027569333,1.8333298012123358,75.80643176535919,80.73327098757998,-0.5639313824946015,-1.466252043634654,-1.9819519849988119,-3.0361956266522476,30.237283283958906,0.3600006103515625,1.1459969495972473,1.1944992065429716,-0.7381396878748703,3.1271381009608135,0.22817975933405066,2.1608186537518925,-0.6405136757989247,86.11104488366537,3.460002861792276,0.9663194472089208,12,-0.514999389648441,-1.634999275207523,-1.3449988365173375,-1.9949989318847692,-0.30999946594238637,3,0.0028268525039847336,-2.4999761583088294,28.190000534057614,1.1111140545609222,28.06999969482422,1.8181857589970782,27.809999465942386,0.0028268525039847336
6252,2010-12-27,28.06999969482422,28.20000076293945,27.8799991607666,28.1200008392334,21652800.0,-0.008127192524271631,2.0476199126257493,-0.15151865445192286,74.30830307709002,81.27999688536747,-0.24528615680659982,-1.0689589444497187,-1.6965182060896495,-2.797322010860171,32.36375955858601,0.42000007629394887,1.130030874381461,0.8234996795654297,-0.9435347991310685,2.590534158261928,-0.06001755978281764,1.707016918913677,-0.2624113221088642,54.166633552943544,-26.49896515454899,0.8835172393482483,12,-0.23999977111816406,-1.4049997329711914,-1.0249996185302734,-1.7649993896484375,-0.12999916076660512,0,0.01353762280892723,-1.0571441027569333,28.29999923706055,-2.4999761583088294,28.190000534057614,1.1111140545609222,28.06999969482422,0.01353762280892723
6253,2010-12-28,28.01000022888184,28.170000076293945,27.959999084472656,27.96999931335449,23042200.0,-0.002137494356775571,-5.999872846334796,-0.8000000000001422,72.26563431323467,79.9798019771165,-0.07391653022436628,-0.839344431398235,-1.5906325684488785,-2.72295912115133,35.08077511079114,0.21000099182128906,1.154537309728429,0.6285001754760771,-0.9138732194811574,2.1708735704333115,-0.14268652200254195,1.399686872954696,-0.13000106811523793,39.062537252938725,-39.54808511176962,0.7711866974786175,12,-0.045000076293948865,-1.3450002670288121,-0.9499998092651403,-1.7049999237060582,-0.36000061035156605,1,0.02749019819606091,2.0476199126257493,28.06999969482422,-1.0571441027569333,28.29999923706055,-2.4999761583088294,28.190000534057614,0.02749019819606091
6254,2010-12-29,27.96999931335449,28.1200008392334,27.8799991607666,27.940000534057614,19502500.0,-0.0014280940807027687,-2.199989827577589,0.7499523173754151,66.51785372167167,78.05069943734293,0.023415089115072618,-0.6175705513534844,-1.51329080045263,-2.6715556261028546,37.75554326014727,0.24000167846679688,1.1378221969915927,0.4529993057250934,-0.7415686317233927,1.6475672431735795,-0.14428466299914788,1.0502832744493347,0.4300003051757848,17.307706415287434,-56.293315961548196,0.5972839687242423,12,0.06000041961670277,-1.3049993515014613,-1.3499989509582484,-1.6449985504150355,-0.19999885559081676,2,0.03217738820069238,-5.999872846334796,28.01000022888184,2.0476199126257493,28.06999969482422,-1.0571441027569333,28.29999923706055,0.03217738820069238
6255,2010-12-30,27.85000038146973,28.0,27.78000068664551,27.920000076293945,20786100.0,-0.004290272964985853,-1.0952406902815992,-2.333418107833045,67.42083205313668,75.84987255791975,0.16026790319225626,-0.3742039642617847,-1.3333642456288537,-2.5416941922433374,39.22243472665629,0.21999931335448863,1.1366850789513094,0.24250040054321786,-0.7355505801726601,1.2205513812590958,-0.2465250898147211,0.7315258909011568,0.5395992279052706,12.962930258022443,-60.368000497776634,0.48902549035793846,12,0.18999958038329723,-1.1850004196167028,-1.2649998664855993,-1.524999618530277,0.35000038146971946,3,-0.003590677921005203,-2.199989827577589,27.96999931335449,-5.999872846334796,28.01000022888184,2.0476199126257493,28.06999969482422,-0.003590677921005203
6256,2010-12-31,27.90999984741211,27.920000076293945,27.6299991607666,27.79999923706055,24752000.0,0.0021543793580089954,3.46151588955075,-1.5714441416894023,64.17910872655435,73.54692118891785,0.09803665768013303,-0.3729930199712399,-1.3382732457463824,-2.582759861247112,39.70279524459118,0.29000091552734375,1.0502218999993218,0.2514998435974114,-0.6739817321211774,1.1769814193160002,-0.21124094426188122,0.714240631456704,0.4552158050537116,49.12278940587961,-21.110902332711184,0.46274078785929357,12,0.10499954223632812,-1.244999885559082,-1.5024995803833008,-1.5849990844726562,0.370000839233402,4,-0.006449312295229936,-1.0952406902815992,27.85000038146973,-2.199989827577589,27.96999931335449,-5.999872846334796,28.01000022888184,-0.006449312295229936
6257,2011-01-03,27.979999542236328,28.18000030517578,27.920000076293945,28.04999923706055,53443800.0,0.0025080507060879498,-1.7368642961832674,-0.6363573311139382,68.34171673062848,71.80711306704613,0.04534707356064871,-0.3872383003763211,-1.3547794171089613,-2.6298734080627924,40.2729027291652,0.2700004577636719,0.9472781529270193,0.27349958419799947,-0.6112307724659267,1.1582299408619257,-0.16886559413396185,0.7158647625299608,0.34110312072753857,63.63630058364747,-6.44648758072465,0.44236517833196287,1,0.034999847412109375,-1.3149995803833008,-1.5974993705749512,-1.654998779296875,-0.01000022888183949,0,0.00035740632757130797,3.46151588955075,27.90999984741211,-1.0952406902815992,27.85000038146973,-2.199989827577589,27.96999931335449,0.00035740632757130797
6258,2011-01-04,28.09000015258789,28.170000076293945,27.85000038146973,27.940000534057614,54405600.0,0.003931401434996928,1.064517716838203,-2.1428610354222855,63.58381375431778,69.82485524374981,-0.023198077862275568,-0.4203416120522121,-1.4076158203649172,-2.7102080191006976,40.83332817894647,0.3199996948242152,0.8163790762986487,0.32100019454956197,-0.47849669401113815,1.120497083110262,-0.07874824973078987,0.7207486388299138,0.18963630024413902,83.63636994163525,14.96225242220821,0.39974844428035033,1,-0.07500076293945312,-1.4250001907348633,-1.7125000953674316,-1.7649993896484375,-0.5900001525878906,1,-0.005339965030810356,-1.7368642961832674,27.979999542236328,3.46151588955075,27.90999984741211,-1.0952406902815992,27.85000038146973,-0.005339965030810356
6259,2011-01-05,28.0,28.01000022888184,27.770000457763672,27.899999618530273,58998700.0,-0.003203992598754035,2.9999682110782615,0.6666709052299474,54.71697434193392,67.46007427599186,0.06238930528397901,-0.2543866807044317,-1.2541935074637607,-2.5893269927902125,41.15415385841041,0.31999969482421875,0.6948372476999509,0.17450008392334126,-0.508757477745565,0.8577576455922475,-0.1671286969111101,0.5161288647577926,0.24065821530810538,67.2727398832705,0.7229451416740176,0.3416287808344531,1,-0.025000572204589844,-1.3000001907348633,-1.797499656677246,-1.6749992370605469,-0.75,2,-0.012500013623918838,1.064517716838203,28.09000015258789,-1.7368642961832674,27.979999542236328,3.46151588955075,27.90999984741211,-0.012500013623918838
6260,2011-01-06,28.81999969482422,28.85000038146973,27.86000061035156,28.040000915527344,88026300.0,0.02928570338657921,1.3571418840059732,7.799958038490149,68.28194832006176,66.6240205598477,-0.7362741393578958,-1.0004537419632626,-2.0228238407876766,-3.374960767903417,41.79769037057039,0.9899997711181712,0.6000928821954972,0.9149997711181648,0.15751107474006787,1.6724884674962617,0.5362554229291163,1.2937441193072132,-1.1900005340576172,97.54092978462587,33.767361640172304,0.3787443481890479,1,-0.5799999237060547,-1.6149997711181605,-2.617499351501465,-2.4949989318847656,-1.5900001525878906,3,-0.036433006529459355,2.9999682110782615,28.0,1.064517716838203,28.09000015258789,-1.7368642961832674,27.979999542236328,-0.036433006529459355
6261,2011-01-07,28.60000038146973,28.739999771118164,28.25,28.63999938964844,73762000.0,-0.00763356404177884,3.0833353201568414,-0.05128085997104738,64.58336313568428,65.54347167746928,-0.524389588634758,-0.6964483696677313,-1.757788128088059,-3.1248790171215397,42.359991596662816,0.5699996948242188,0.5115373977903133,0.6190004348754918,-0.09364901923802904,1.3316498889890127,0.2626757078187296,0.975325161932254,-0.9456011962890649,76.85185021660779,14.42668351074051,0.356324727056761,1,-0.36000061035156605,-1.0749998092651403,-2.35500001907349,-2.274999618530277,-1.6400012969970739,4,-0.013986000461365222,1.3571418840059732,28.81999969482422,2.9999682110782615,28.0,1.064517716838203,28.09000015258789,-0.013986000461365222
6262,2011-01-10,28.21999931335449,28.399999618530273,28.040000915527344,28.26000022888184,57573600.0,-0.013286750456179997,1.2499940395298381,1.0000476848983704,57.6208188982183,63.91626996468969,-0.1350784049950171,-0.2604954066895573,-1.343652521830446,-2.718456192510775,42.64432794026815,0.5599994659423864,0.44752925625388684,0.19499940872191956,-0.4571063215457336,0.8471051389895727,-0.13105345641190524,0.5210522738557444,-0.5416881042480419,41.66656364628524,-19.435440902501135,0.3260528651338264,1,0.020000457763675428,-0.41499900817870383,-1.7924990653991664,-1.8949985504150355,-1.1999988555908168,0,0.0021262003809698893,3.0833353201568414,28.60000038146973,1.3571418840059732,28.81999969482422,2.9999682110782615,28.0,0.0021262003809698893
6263,2011-01-11,28.11000061035156,28.25,28.04999923706055,28.20000076293945,50298900.0,-0.003897898854691828,1.1052864055252116,2.249952317375149,50.787420495760955,62.16844405069961,-0.010507920502707435,-0.08723681128534722,-1.212666464544828,-2.5763396280993334,42.88352132209443,0.20000076293944957,0.3702456777270129,0.04200067520141104,-0.49886007381563147,0.5828614242184535,-0.2284296993071102,0.3124310497099323,-0.40825561779784536,31.48149783392247,-25.07142979631575,0.27043037450852137,1,0.12999916076660512,-0.30500030517577414,-1.662500381469723,-1.7849998474121058,-0.9000015258789027,1,-0.004980480041167801,1.2499940395298381,28.21999931335449,3.0833353201568414,28.60000038146973,1.3571418840059732,28.81999969482422,-0.004980480041167801
6264,2011-01-12,28.54999923706055,28.59000015258789,28.06999969482422,28.1200008392334,52631100.0,0.015652743406450176,1.039216566250416,-4.777751875556349,56.293694867689226,60.932095474538784,-0.4018391347530148,-0.47852411099266945,-1.6351588407492024,-2.9779826389096833,42.94996633407999,0.5200004577636719,0.3213373643274764,0.4354993820190458,-0.1030941954010629,0.9740929594391545,0.16620259330899145,0.7047961707291002,-0.825289136728518,69.6968470941828,14.428321547313324,0.2692967887100548,1,-0.30999946594238637,-0.7249994277954102,-2.1024990081787145,-2.2249984741210973,-1.489999771118164,2,-0.0367775574472714,1.1052864055252116,28.11000061035156,1.2499940395298381,28.21999931335449,3.0833353201568414,28.60000038146973,-0.0367775574472714
6265,2011-01-13,28.190000534057614,28.38999938964844,28.01000022888184,28.32999992370605,67077600.0,-0.012609412000811004,1.9230893378521519,-0.325581189036694,48.2315291993476,59.160142193738025,0.0128073432053597,-0.09670556726993951,-1.2756608036727108,-2.5821306768248284,42.689406719264674,0.5399990081787109,0.27299947177471395,0.058500671386713776,-0.46622578840083406,0.5832271311742616,-0.20386255850706192,0.32086390128048947,-0.44278462810282804,24.657591513598813,-25.606218279091994,0.26236322989377403,1,0.11999988555908558,-0.36500072479247336,-1.725000381469723,-1.8649997711181605,-1.600000381469723,3,-0.033345176170605506,1.039216566250416,28.54999923706055,1.1052864055252116,28.11000061035156,1.2499940395298381,28.21999931335449,-0.033345176170605506
6266,2011-01-14,28.29999923706055,28.3799991607666,27.90999984741211,28.07999992370605,62688400.0,0.0039020468577162237,1.4736860597603763,-1.5714305177112224,53.84615384615388,57.549524095463084,-0.04028897907912565,-0.1921402308176816,-1.3732866909263635,-2.6514403822478343,42.29827055999965,0.4699993133544922,0.25501444130145856,0.15299940109253285,-0.372441687482052,0.6784404896671177,-0.10972114319476134,0.41571994537982704,-0.5307276415954654,57.35282567963341,7.269463459628824,0.26272054428729313,1,0.010001182556148791,-0.3699989318847656,-1.8074989318847692,-1.9749984741210973,-1.7099990844726598,4,-0.0378091775148528,1.9230893378521519,28.190000534057614,1.039216566250416,28.54999923706055,1.1052864055252116,28.11000061035156,-0.0378091775148528
6267,2011-01-18,28.65999984741211,28.739999771118164,28.13999938964844,28.15999984741211,53322700.0,0.012720869966671877,-1.2222198674748321,2.2727343661946673,59.878428087343835,57.13781457691042,-0.32820160214671645,-0.5188878252870417,-1.7200222758339265,-2.9692035466887816,41.95368435022518,0.600000381469723,0.2550480720069004,0.4750000000000014,-0.08407809271936628,1.0340780927193691,0.19546095364031757,0.7545390463596853,-0.8691136762269309,90.36145408919498,37.277772393376424,0.27953904635968413,1,-0.34999942779541016,-0.6799993515014648,-2.1424994468688965,-2.3349990844726562,-1.8899993896484375,1,-0.05931614696407461,1.4736860597603763,28.29999923706055,1.9230893378521519,28.190000534057614,1.039216566250416,28.54999923706055,-0.05931614696407461
6268,2011-01-19,28.46999931335449,28.68000030517578,28.270000457763672,28.459999084472656,50005900.0,-0.006629467378548415,-1.102576893544806,0.02000045776366477,57.26745282077325,57.42120107455924,-0.08787005598457043,-0.2918709043452523,-1.5093420779047477,-2.733170795057976,41.80640818390579,0.4099998474121094,0.2617556598505999,0.2519994735717752,-0.2915790996300771,0.7955780467736275,-0.019789813029152725,0.5237887601727031,-0.6579308579636205,67.46982137563468,9.45338326710143,0.27178928660092644,1,-0.1149988174438441,-0.4599990844726527,-1.9199991226196254,-2.1449985504150355,-1.9200000762939382,2,-0.05093076538680008,-1.2222198674748321,28.65999984741211,1.4736860597603763,28.29999923706055,1.9230893378521519,28.190000534057614,-0.05093076538680008
6269,2011-01-20,28.35000038146973,28.54999923706055,28.1299991607666,28.5,58613600.0,-0.004214925703509564,2.360026245317356,-14.99961853900936,57.267452820773244,56.19736824130496,0.0972214008923018,-0.15791589998719147,-1.3683419639911811,-2.569126501475477,41.30537150948933,0.42000007629394887,0.2530859097314533,0.11800050735473988,-0.42394899326056645,0.6599500079700462,-0.15297424295291506,0.3889752576623948,-0.5171732875572843,53.01211740995863,-10.261144716683496,0.2709747503076534,1,-0.025000572204593396,-0.2950000762939453,-1.6475000381469762,-2.024999618530277,-1.770000457763679,3,-0.04021168542001885,-1.102576893544806,28.46999931335449,-1.2222198674748321,28.65999984741211,1.4736860597603763,28.29999923706055,-0.04021168542001885
6270,2011-01-21,28.020000457763672,28.43000030517578,28.020000457763672,28.399999618530273,58080300.0,-0.011640208792439877,-1.1578986994865206,2.533334181046053,51.482489900293345,54.74171565959485,0.3372756474163232,0.16727110766769826,-1.0252558380887464,-2.1919225045702078,40.3560908258509,0.4099998474121094,0.2457321830784558,-0.20349941253662251,-0.7534953546178542,0.3464965295446092,-0.47849738357723837,0.07149855850399334,-0.16682989810007953,13.253086802754854,-49.66989254990678,0.27499797104061574,1,0.30499935150146484,0.17000007629394887,-1.0824999809265137,-1.6949996948242188,-1.8600006103515625,4,-0.03426127680719904,2.360026245317356,28.35000038146973,-1.102576893544806,28.46999931335449,-1.2222198674748321,28.65999984741211,-0.03426127680719904
6271,2011-01-24,28.3799991607666,28.559999465942386,27.989999771118164,28.020000457763672,52047800.0,0.012847919240600358,-1.7142837680119696,-0.9473671001711598,55.00000238418917,54.450513824702725,-0.06393558911401698,-0.19650164313672747,-1.3673929267829195,-2.4994301179029605,39.496481007648065,0.5699996948242223,0.2759215923945959,0.15249929428100728,-0.4009917645284844,0.705990353090499,-0.12424623512373856,0.4292448236857531,-0.5068920046668879,51.999918619791664,-10.385337345219817,0.27674552940474517,1,-0.054999351501464844,-0.1399993896484375,-1.4624991416931152,-2.0549983978271484,-2.2999992370605504,0,-0.06307255324564143,-1.1578986994865206,28.020000457763672,2.360026245317356,28.35000038146973,-1.102576893544806,28.46999931335449,-0.06307255324564143
6272,2011-01-25,28.45000076293945,28.45000076293945,28.1200008392334,28.13999938964844,42436600.0,0.0024665822495730794,1.129022334338302,0.8611180282182453,54.54546768148004,54.86807462311595,-0.10938327819476612,-0.24935963615927292,-1.409969355255388,-2.5228665534177104,38.859438916337,0.32999992370605113,0.2033553777906434,0.20350084304809357,-0.35330470311411233,0.7603063892102995,-0.07490193003301115,0.4819036161291983,-0.5573557423323372,66.66675880904086,6.681717785704663,0.27840277308110317,1,-0.12500095367431285,-0.2100009918212855,-1.5325007438659632,-2.0600004196166957,-2.25,1,-0.06537787558777497,-1.7142837680119696,28.3799991607666,-1.1578986994865206,28.020000457763672,2.360026245317356,28.35000038146973,-0.06537787558777497
6273,2011-01-26,28.78000068664551,28.989999771118164,28.5,28.51000022888184,74628800.0,0.011599294019560835,-2.3792980979189404,0.8709653602412062,59.285733424099,55.20052335160593,-0.3736414054342312,-0.5467473087044041,-1.6949264869129372,-2.8045483388065016,38.47087125822425,0.5399990081787145,0.15914733408204995,0.49500074386596893,-0.09824188975788317,1.088243377489821,0.19837942705404288,0.791622060677895,-0.868208558821145,79.00009155273473,19.113322837921707,0.2966213168119268,1,-0.33000087738037465,-0.47000122070312855,-1.802500724792484,-2.2800006866455114,-2.829999923706062,2,-0.06984017306902013,1.129022334338302,28.45000076293945,-1.7142837680119696,28.3799991607666,-1.1578986994865206,28.020000457763672,-0.06984017306902013
6274,2011-01-27,28.8700008392334,29.459999084472656,28.489999771118164,28.75,146938600.0,0.003127176874240023,-2.0312417112458836,0.4444467991918507,50.7204785197636,55.4770732760966,-0.4620670162431928,-0.596444489407908,-1.7356527083801225,-2.850804979440884,38.539343199579214,0.9699993133544922,0.1634725900620353,0.5400008201599107,-0.08814606530089364,1.168147705620715,0.22592737742950675,0.8540742628903146,-0.9150804056772799,59.86404620197404,4.544459726897919,0.3140734427304025,1,-0.18500137329101562,-0.32500171661376953,-1.892500877380371,-2.2950000762939453,-3.15000152587891,3,-0.08036028869871181,-2.3792980979189404,28.78000068664551,1.129022334338302,28.45000076293945,-1.7142837680119696,28.3799991607666,-0.08036028869871181
6275,2011-01-28,27.75,28.93000030517578,27.45000076293945,28.899999618530273,141249400.0,-0.03879462440857828,1.4462782299188728,-9.58326313279822,40.274588555813125,53.969121577169844,0.6581696449195071,0.5435484572870806,-0.5658036928712349,-1.68786009740775,37.99606989387313,1.4799995422363317,0.17358154061465214,-0.5749999999999993,-1.2205843191457717,0.07058431914577312,-0.8977921595728837,-0.25220784042711486,1.7099990844726562,14.925347640674346,-36.11442062730715,0.322792159572886,1,0.7049999237060547,0.7049999237060547,-0.695000171661377,-1.1299991607666016,-1.8400001525878906,4,-0.042162164911493605,-2.0312417112458836,28.8700008392334,-2.3792980979189404,28.78000068664551,1.129022334338302,28.45000076293945,-0.042162164911493605
6276,2011-01-31,27.729999542236328,27.899999618530273,27.420000076293945,27.770000457763672,65029000.0,-0.0007207372167088444,2.2000050862759557,0.034783416344490496,43.89027170467184,52.192659756872956,0.6580094451360949,0.5790610794993967,-0.48742261080343496,-1.6241169271557787,37.919475750075534,0.4799995422363281,0.12861594769366747,-0.5860004425048828,-1.2603236821819372,0.08832279717217162,-0.9231620623434118,-0.24883882266635382,1.7299995422363281,15.196059640202813,-35.49971147516579,0.3371616198385277,1,0.7100000381469727,0.7100000381469727,-0.5199995040893555,-1.0799989700317383,-1.840000152587887,0,-0.056617371826238494,1.4462782299188728,27.75,-2.0312417112458836,28.8700008392334,-2.3792980979189404,28.78000068664551,-0.056617371826238494
6277,2011-02-01,27.989999771118164,28.059999465942386,27.61000061035156,27.79999923706055,62810700.0,0.009376135347056946,1.7272664219865173,-4.749904634751008,48.55768150654946,51.224907388625866,0.32740518752434866,0.3371334641061594,-0.6935215614546806,-1.8396958409251951,37.492531953693415,0.4499988555908274,0.14414361413876975,-0.3265002250671394,-0.9997884704702606,0.3467880203359819,-0.6631443477687,0.01014389763442125,1.3883993530273422,27.941175095624597,-24.144703005667825,0.33664412270156097,2,0.4499998092651367,0.4499998092651367,-0.7649998664855957,-1.3399991989135742,-2.5799999237060547,1,-0.06823865176958555,2.2000050862759557,27.729999542236328,1.4462782299188728,27.75,-2.0312417112458836,28.8700008392334,-0.06823865176958555
6278,2011-02-02,27.940000534057614,28.11000061035156,27.8799991607666,27.93000030517578,45824000.0,-0.0017863250257023067,-3.1817488252734605,0.05263263564722417,41.9098284144462,49.518504676811745,0.3289058481827247,0.39560162018021217,-0.5842550382071146,-1.7425603165528507,37.31022337269648,0.23000144958495738,0.12901768840532313,-0.3689994812011754,-1.0561110117473866,0.3181120493450358,-0.712555246474281,-0.02544371592806982,1.3600626281738286,25.490230910843387,-23.361362016354455,0.3435557652731055,2,0.49999904632568715,0.49999904632568715,-0.6925005912780726,-1.0600004196166957,-2.2600002288818324,2,-0.062276296988512336,1.7272664219865173,27.989999771118164,2.2000050862759557,27.729999542236328,1.4462782299188728,27.75,-0.062276296988512336
6279,2011-02-03,27.649999618530273,27.96999931335449,27.540000915527344,27.96999931335449,60340100.0,-0.010379416964356958,1.6874925494123352,-31.999237078019785,42.70269183541549,48.542971558491985,0.5690065713861117,0.6935980789561924,-0.2384241942857983,-1.426749529036364,37.12248492594546,0.4299983978271449,0.04973108287219574,-0.6415003776550279,-1.3778149862297155,0.09481423091965979,-1.0096576819423717,-0.27334307336768404,1.5748610202636684,15.231755455205734,-35.1649940525672,0.36815730428734367,2,0.7899999618530273,0.7899999618530273,-0.33499956130981445,-0.7499990463256836,-1.9599990844726598,3,-0.06148278043561095,-3.1817488252734605,27.940000534057614,1.7272664219865173,27.989999771118164,2.2000050862759557,27.729999542236328,-0.06148278043561095
6280,2011-02-04,27.770000457763672,27.84000015258789,27.51000022888184,27.70000076293945,40412200.0,0.004339994245532441,2.142870118074444,-0.21874925494124328,42.85716489041745,47.19376739251735,0.4579748229502769,0.517429496527857,-0.28038450265025006,-1.5187032996569627,35.66318277268451,0.32999992370605113,-0.009290469676887625,-0.4689995765686028,-1.1963279438102639,0.25832879067305825,-0.8326637601894333,-0.10533539294777228,1.382665758530269,50.724653705920495,1.157908035928493,0.3636641836208308,2,0.6699991226196289,0.6699991226196289,-0.4225006103515625,-0.869999885559082,-2.380001068115231,4,-0.07382070978094146,1.6874925494123352,27.649999618530273,-3.1817488252734605,27.940000534057614,1.7272664219865173,27.989999771118164,-0.07382070978094146
6281,2011-02-07,28.20000076293945,28.34000015258789,27.790000915527344,27.79999923706055,68980900.0,0.01548434634813134,-1.61905540417802,5.714332425067728,43.9153602010283,46.01264433913382,-0.00027196644998994657,0.05894801883079026,-0.6337980894272945,-1.9193084118639092,34.41103804027483,0.5699996948242188,-0.052909888567697294,-0.018999290466311436,-0.7262520686704654,0.6882534877378426,-0.37262567956838666,0.3346270986357638,0.8833588077544903,83.13260210635602,37.126376922223514,0.3536263891020762,2,0.2399988174438512,0.2399988174438512,-0.8475008010864222,-1.3000001907348597,-3.409999847412106,0,-0.0812057040273867,2.142870118074444,27.770000457763672,1.6874925494123352,27.649999618530273,-3.1817488252734605,27.940000534057614,-0.0812057040273867
6282,2011-02-08,28.28000068664551,28.34000015258789,28.04999923706055,28.10000038146973,34904200.0,0.0028368766504147658,-1.0714159207639968,0.4499990463293296,47.41146425048526,44.69328109762119,-0.11948777969857716,-0.017208564020677386,-0.6308340588187455,-1.9725026077560983,33.77204118660889,0.2900009155273402,-0.046299577572128214,0.058000564575198865,-0.649778899860241,0.7657800290106387,-0.29588916764252104,0.4118902967929188,0.7368245042724304,92.77114801716195,47.4359588039315,0.35388973221771935,2,0.15999889373778942,0.15999889373778942,-0.9400010108947789,-1.3800001144409215,-3.5,1,-0.08451206644155729,-1.61905540417802,28.20000076293945,2.142870118074444,27.770000457763672,1.6874925494123352,27.649999618530273,-0.08451206644155729
6283,2011-02-09,27.96999931335449,28.26000022888184,27.90999984741211,28.190000534057614,52905100.0,-0.010961858761107224,-1.058824849375688,-1.2222269317170347,45.07771201440484,44.06630704147022,0.07099796426295413,0.29699349362013194,-0.2416946952887038,-1.6354696163656257,32.98151481912064,0.370000839233402,-0.0930619622684219,-0.24500074386596893,-0.9601748349461303,0.47017334721419246,-0.6025877894060514,0.11258630167411354,0.982952872978494,55.42158153686292,10.600699343256323,0.35758704554008125,2,0.20500087738037465,0.47000026702881215,-0.6299996376037562,-1.0699987411498988,-3.170000076293938,2,-0.09152661883406221,-1.0714159207639968,28.28000068664551,-1.61905540417802,28.20000076293945,2.142870118074444,27.770000457763672,-0.09152661883406221
6284,2011-02-10,27.5,27.940000534057614,27.290000915527344,27.93000030517578,76672400.0,-0.016803694132737523,1.8888822955961813,1.9545359966708282,43.50000047683671,44.42468614380617,0.3645635338669351,0.7212764005457188,0.30522470060402185,-1.1442503947327296,31.215693488604373,0.6799983978271449,-0.15889317362896804,-0.6625000953674309,-1.426613219957865,0.10161302922300308,-1.0445566576626462,-0.2804435330722157,1.3916341019314196,19.999927339046906,-27.623789211209605,0.3820565622952162,2,0.3150005340576172,0.875,-0.16000032424926758,-0.5999994277954102,-2.170000076293949,3,-0.06618180708451704,-1.058824849375688,27.96999931335449,-1.0714159207639968,28.28000068664551,-1.61905540417802,28.20000076293945,-0.06618180708451704
6285,2011-02-11,27.25,27.809999465942386,27.06999969482422,27.76000022888184,83939700.0,-0.009090909090909038,1.42623391648295,1.1860462021610771,35.47560827915704,43.48972354097119,0.5991911786401225,0.9457312719246822,0.6056800861789569,-0.8697979829523348,29.61841798056437,0.7399997711181676,-0.29073255543041654,-0.8655000686645522,-1.731354951215824,0.0003548138867195405,-1.2984275099401863,-0.4325726273889181,1.5455361107471752,14.173247267386152,-31.53797176954864,0.4329274412756353,2,0.4549999237060547,1.0149993896484375,0.08749961853027344,-0.34999942779541016,-1.9500007629394496,4,-0.05724768682357384,1.8888822955961813,27.5,-1.058824849375688,27.96999931335449,-1.0714159207639968,28.28000068664551,-0.05724768682357384
6286,2011-02-14,27.229999542236328,27.270000457763672,26.95000076293945,27.209999084472656,56766200.0,-0.0007339617527952758,5.399847415601826,-0.039216566250415794,34.11458385073432,41.88493491254729,0.6043631714771536,0.9290950842766037,0.6495416194584642,-0.8165909249070182,28.34332955316642,0.3199996948242223,-0.3970944303207524,-0.8320005416870124,-1.7783423616052794,0.1143412782312545,-1.305171451646146,-0.35882963172787896,1.4274936552370114,20.143805916900142,-21.970013932827584,0.473170909959134,2,0.41500091552734375,0.9750003814697266,0.49250030517578125,-0.3299989700317383,-1.6899986267089844,0,-0.06757253703709654,1.42623391648295,27.25,1.8888822955961813,27.5,-1.058824849375688,27.96999931335449,-0.06757253703709654
6287,2011-02-15,26.959999084472656,27.32999992370605,26.95000076293945,27.040000915527344,44116500.0,-0.0099155513148238,-6.600099183641788,-4.0,25.925933401318275,40.1089465777553,0.7966716122134372,1.12277064988713,0.9365667233399648,-0.5117426947444557,26.444165026788706,0.37999916076660156,-0.3771050490421821,-1.0170009613037116,-2.0395082868785472,0.0055063642711239424,-1.5282546240911294,-0.5057472985162939,1.5267448695472936,0.7632309625419631,-35.169315501193765,0.5112536627874181,2,0.6850013732910156,1.2450008392333984,0.9225010871887207,-0.059998512268066406,-1.1499996185302699,1,-0.08048954905918748,5.399847415601826,27.229999542236328,1.42623391648295,27.25,1.8888822955961813,27.5,-0.08048954905918748
6288,2011-02-16,27.020000457763672,27.06999969482422,26.60000038146973,27.04999923706055,70817900.0,0.0022255703015054973,12.428610354223332,0.3749761586878186,25.333365885367044,38.17902147219436,0.6620676934908509,0.9998310434542219,0.9004410643257117,-0.5417821172537742,24.659295357568638,0.46999931335448863,-0.3776569182038507,-0.8844996452331557,-1.963866023313674,0.19486673284736256,-1.4241828342734166,-0.3448164561928948,1.313069177148229,31.343285706558614,-1.4975587870014273,0.5396831890402591,2,0.4499998092651367,1.0099992752075195,1.0024995803833008,-0.11999988555908203,-1.3999996185302734,2,-0.08290154452882481,-6.600099183641788,26.959999084472656,5.399847415601826,27.229999542236328,1.42623391648295,27.25,-0.08290154452882481
6289,2011-02-17,27.209999084472656,27.3700008392334,26.90999984741211,26.96999931335449,57207300.0,0.007031777331239608,-1.5555702728048193,-8.000317904373535,40.42552759767712,37.908839550778765,0.4504622356496313,0.7589595981310282,0.7360510582740112,-0.6996114050845819,23.04218942042565,0.46000099182128906,-0.4191714855008115,-0.6375009536743157,-1.7380062887841312,0.4630043814354998,-1.1877536212292235,-0.08724828611940794,0.915102240026183,50.41315409496998,14.67383972059993,0.5502526675549072,2,0.26000118255615234,0.8200006484985352,0.8125009536743164,-0.3099985122680664,-1.7999992370605469,3,-0.08857037590961803,12.428610354223332,27.020000457763672,-6.600099183641788,26.959999084472656,5.399847415601826,27.229999542236328,-0.08857037590961803
6290,2011-02-18,27.059999465942386,27.209999084472656,26.989999771118164,27.1299991607666,68667800.0,-0.005512665328087696,-1.0952406902815621,-0.2916656732549539,38.644076782674375,37.32314139318388,0.5466420873788103,0.8783860526706633,0.8988386732885054,-0.5171897534041854,21.705697856237972,0.2199993133544922,-0.4346447223404226,-0.7395005226135218,-1.8908935120068264,0.41189246677978275,-1.315197017310176,-0.16380402791686777,0.8820897453929604,59.74010532521541,20.518104278192382,0.5756964946966526,2,0.41000080108642223,0.970000267028805,0.972500324249264,-0.15999889373779652,-1.5699996948242223,4,-0.06393198730154104,-1.5555702728048193,27.209999084472656,12.428610354223332,27.020000457763672,-6.600099183641788,26.959999084472656,-0.06393198730154104
6291,2011-02-22,26.59000015258789,27.10000038146973,26.520000457763672,26.78000068664551,60889000.0,-0.01736878501960193,-2.515151865445214,2.714305177111905,27.84811960276474,35.14943643232605,0.854059212565268,1.2726570802139747,1.3812638866949243,-0.014298183451291635,20.365600417863803,0.5799999237060582,-0.4477013661623701,-1.119999885559082,-2.356532249867861,0.11653247874969708,-1.7382660677134716,-0.5017337034046925,1.1910383991635811,8.235254518731278,-31.074718832136806,0.6182661821543903,2,0.8000001907348633,1.3999996185302734,1.4774999618530273,0.3100004196166992,-0.9799995422363317,1,-0.048514513280354055,-1.0952406902815621,27.059999465942386,-1.5555702728048193,27.209999084472656,12.428610354223332,27.020000457763672,-0.048514513280354055
6292,2011-02-23,26.59000015258789,26.86000061035156,26.43000030517578,26.53000068664551,60234100.0,0.0,-2.307691743388448,-0.3157857752346288,28.29583137334518,33.284783027763865,0.6583552841101543,1.1870251631263926,1.3855641150236373,0.019087676974347545,19.0034560465378,0.4300003051757777,-0.4745112946393597,-1.0269998550415025,-2.308169298237676,0.25416958815467083,-1.667584576639591,-0.38641513344341405,1.01449306600529,17.021250692428033,-23.043890599411434,0.6405847215980872,2,0.5950002670288086,1.3549995422363281,1.5300002098083496,0.3100004196166992,-1.2000007629394496,2,-0.039488500603049315,-2.515151865445214,26.59000015258789,-1.0952406902815621,27.059999465942386,-1.5555702728048193,27.209999084472656,-0.039488500603049315
6293,2011-02-24,26.770000457763672,27.059999465942386,26.5,26.63999938964844,64494200.0,0.006769473642077584,-1.7317057285609454,2.1667037543313783,35.333356645357384,32.377378157599495,0.3243423164935244,0.8945856322940315,1.214945736659896,-0.1243847388283541,16.604119342580347,0.5599994659423864,-0.5408488680818486,-0.7464995384216309,-1.9569330873208486,0.46393401047758687,-1.3517163128712397,-0.141282763972022,0.6465738946827244,36.17020844873801,-6.745531421712855,0.6052167744496093,2,0.34999942779541016,1.1749992370605469,1.375,0.13000011444091797,-1.2900009155273438,3,-0.03586107491241641,-2.307691743388448,26.59000015258789,-2.515151865445214,26.59000015258789,-1.0952406902815621,27.059999465942386,-0.03586107491241641
6294,2011-02-25,26.54999923706055,26.95000076293945,26.5,26.90999984741211,53006300.0,-0.008218200109866514,1.0454466638923736,-2.769212711640648,30.322575484804673,31.804818958227003,0.44188309922567015,0.9822256578002886,1.4300378279144574,0.13874046216519886,13.521276371431412,0.4500007629394496,-0.6464943037891793,-0.8505006790161111,-1.9547983458834572,0.25379698785123495,-1.4026495124497842,-0.2983518455824381,0.708723267822549,15.384502523573365,-25.44697921875258,0.5521488334336736,2,0.3500013351440394,1.3950004577636683,1.6325011253356898,0.3500013351440394,-1.0,4,-0.03502818924864559,-1.7317057285609454,26.770000457763672,-2.307691743388448,26.59000015258789,-2.515151865445214,26.59000015258789,-0.03502818924864559
6295,2011-02-28,26.57999992370605,26.86000061035156,26.51000022888184,26.690000534057614,51379900.0,0.0011299693976496439,-1.8000030517579149,0.3055567329292617,20.000014128494414,30.23653343353368,0.34290874896295165,0.9065568754786852,1.387960699710188,0.1454504575393578,13.051878713513501,0.35000038146971946,-0.7281945776028778,-0.7619999885559103,-1.911381815166017,0.38738183805419624,-1.3366909018609618,-0.18730907525085883,0.5461270292238787,22.38800021635529,-12.5518294222536,0.5746909133050528,2,0.3200006484985387,1.3649997711181676,1.6100001335144078,0.3200006484985387,-0.7999992370605398,0,-0.04401806168744371,1.0454466638923736,26.54999923706055,-1.7317057285609454,26.770000457763672,-2.307691743388448,26.59000015258789,-0.04401806168744371
6296,2011-03-01,26.15999984741211,26.78000068664551,26.149999618530273,26.60000038146973,60055000.0,-0.015801357317512754,-1.7391291728344538,3.999982660563217,15.131597522205666,29.037162780298946,0.665111294063486,1.2679122668102139,1.786241617522279,0.5988142593135208,12.846990399998399,0.6300010681152379,-0.7853199927489101,-1.1035000801086419,-2.3515266283443097,0.14452646812702596,-1.7275133542264776,-0.4794868059908062,0.8547468418771551,1.098926435018084,-25.42988393873063,0.6240132741178341,3,0.6000003814697266,1.6449995040893555,2.0975003242492676,0.7400007247924805,-0.010000228881835938,1,-0.02561162386093152,-1.8000030517579149,26.57999992370605,1.0454466638923736,26.54999923706055,-1.7317057285609454,26.770000457763672,-0.02561162386093152
6297,2011-03-02,26.07999992370605,26.3700008392334,26.040000915527344,26.11000061035156,48658200.0,-0.0030581010769376027,-5.000069358950293,0.06818329598113405,16.37013405735601,28.041248132742165,0.6785084318558852,1.2621964681451523,1.8460463924631902,0.7104547070135787,12.44851474133953,0.3299999237060547,-0.7942370964345074,-1.0880000114440946,-2.3929641387717027,0.2169641158835134,-1.7404820751078987,-0.4355179477802906,0.7800006866455078,3.921476963122309,-18.169680141236007,0.6524820636638035,3,0.62500095367432,1.6700000762939489,2.2024998664855993,0.8100004196167028,0.12000083923339844,2,-0.018021446116925577,-1.7391291728344538,26.15999984741211,-1.8000030517579149,26.57999992370605,1.0454466638923736,26.54999923706055,-0.018021446116925577
6298,2011-03-03,26.20000076293945,26.399999618530273,26.18000030517578,26.26000022888184,68271500.0,0.004601259186520101,-3.39996948253829,1.9999364231676346,23.577282419073285,26.169220890675078,0.4804866636249763,1.0594752784529398,1.7097298622995538,0.6224747415366494,11.924017283619431,0.3199996948242223,-0.7979062015153815,-0.8809991836547901,-2.2011731384739903,0.43917477116441006,-1.5410861610643884,-0.2209122062451918,0.5799999237060618,17.582403762717085,-4.5761005760391384,0.6600869774095998,3,0.4249992370605504,1.5499992370605504,2.082499027252201,0.6899995803833043,-0.13000106811523082,3,-0.03091608204976759,-5.000069358950293,26.07999992370605,-1.7391291728344538,26.15999984741211,-1.8000030517579149,26.57999992370605,-0.03091608204976759
6299,2011-03-04,25.95000076293945,26.239999771118164,25.79999923706055,26.21999931335449,70437200.0,-0.00954198445496346,1.8387180134005974,4.500015894712885,23.577282419073285,24.495132628052737,0.5955929408019998,1.2391156027509709,1.9317908884598118,0.9030476094402253,12.367801977335702,0.44000053405761363,-0.7534154945415565,-1.045999240875247,-2.4293194464891137,0.3373209647386197,-1.7376593436821821,-0.35433913806831185,0.6819999694824297,14.151069013541582,-8.645012330029273,0.6916601028069335,3,0.4999990463256907,1.679998397827152,2.42999887466431,1.009999275207523,0.029998779296878553,4,-0.018111799879958146,-3.39996948253829,26.20000076293945,-5.000069358950293,26.07999992370605,-1.7391291728344538,26.15999984741211,-0.018111799879958146
6300,2011-03-07,25.71999931335449,26.270000457763672,25.54999923706055,26.1299991607666,64980400.0,-0.008863254058683379,1.0869526758071546,1.5185261060915523,21.72288336401499,23.814550823747208,0.6878620719541466,1.3783291884205902,2.1267361085615804,1.1587627494743629,13.029930897882503,0.7200012207031214,-0.7197276560222718,-1.173500633239751,-2.6177965704916275,0.27079530401212537,-1.895648601865691,-0.45135266461381107,0.7456011199951256,13.821128125605158,-8.925843209709432,0.7221479686259383,3,0.5850000381469798,1.5200004577636754,2.8949999809265172,1.4750003814697301,-0.07999992370604758,0,-0.006609645444495382,1.8387180134005974,25.95000076293945,-3.39996948253829,26.20000076293945,-5.000069358950293,26.07999992370605,-0.006609645444495382
6301,2011-03-08,25.90999984741211,26.020000457763672,25.649999618530273,25.770000457763672,50549800.0,0.007387268239893219,1.0555567329292588,-0.3414620530522212,29.729775507619024,23.973877949777638,0.43724011513159056,1.062443063719357,1.8996182548076206,0.9876985506635023,12.9083431957244,0.37000083923339844,-0.7828692578785521,-0.8690000534057631,-2.2383317333096997,0.5003316264981734,-1.5536658933577314,-0.18433421345379486,0.37248034667969065,42.352993975024724,16.130194546499947,0.6846658399519685,3,0.394999504089359,1.0349998474121094,2.5450000762939453,1.2849998474121094,-0.2800006866455078,1,-0.00501733545087546,1.0869526758071546,25.71999931335449,1.8387180134005974,25.95000076293945,-3.39996948253829,26.20000076293945,-0.00501733545087546
6302,2011-03-09,25.88999938964844,25.979999542236328,25.65999984741211,25.809999465942386,39789100.0,-0.0007719204122521583,1.461533947107869,0.5714305177111717,27.843142828078513,23.14163197007998,0.3883415203797149,0.942534238436771,1.8889184141777413,1.0284676835082536,12.780184743057793,0.31999969482421875,-0.8355345478136655,-0.7695004463195758,-1.997103345886341,0.45810245324718935,-1.3833018961029602,-0.15569899653619146,0.3800010681152308,40.00000000000017,13.829029592976887,0.6138014497833831,3,0.36000061035155895,1.0550003051757777,2.5500001907348597,1.3050003051757777,-0.46999931335449574,2,0.010042496524190314,1.0555567329292588,25.90999984741211,1.0869526758071546,25.71999931335449,1.8387180134005974,25.95000076293945,0.010042496524190314
6303,2011-03-10,25.40999984741211,25.709999084472656,25.35000038146973,25.6200008392334,66549500.0,-0.018539959581005183,-1.1818108256509805,-2.6250149011754047,18.309916855834118,21.806892122416592,0.7321284015231448,1.2868910056422038,2.3339413058038936,1.5217057365638098,13.140128736863184,0.5399990081787109,-0.8251624117084937,-1.121500015258789,-2.306889460769348,0.06388943025176985,-1.7141947380140685,-0.5288052925035096,0.7160003662109382,6.521680539862186,-15.8977976179522,0.59269472275528,3,0.6950006484985352,1.4350004196166992,3.0299997329711914,1.7849998474121094,-0.03999900817871094,3,0.03109015821610872,1.461533947107869,25.88999938964844,1.0555567329292588,25.90999984741211,1.0869526758071546,25.71999931335449,0.03109015821610872
6304,2011-03-11,25.68000030517578,25.85000038146973,25.36000061035156,25.40999984741211,49905800.0,0.010625755977372364,-1.6486550575814625,-1.2857103931844398,26.68924121799469,22.55013957680551,0.3640211729007561,0.9207573642054676,2.0326700299309124,1.2621774469349347,14.67914463344489,0.48999977111817117,-0.8149144333628584,-0.7604995727539077,-1.9117819414474653,0.39078279593964993,-1.3361407571006865,-0.18485838840712887,0.2999992370605469,35.86955394997332,17.42026365282292,0.5756411843467789,3,0.3850002288818395,1.1649999618530273,2.7599992752075195,1.5149993896484375,-0.6000003814697301,4,0.015186891939788394,-1.1818108256509805,25.40999984741211,1.461533947107869,25.88999938964844,1.0555567329292588,25.90999984741211,0.015186891939788394
6305,2011-03-14,25.690000534057614,25.76000022888184,25.35000038146973,25.489999771118164,54473400.0,0.0003894170079046244,1.4117627259365135,0.7407423105723318,32.00004882801309,24.424411944117445,0.23970564745396317,0.8304722802697064,1.9947389660427852,1.2743101886665649,16.121146805958315,0.4099998474121094,-0.8521646858629808,-0.672499370574954,-1.8040722479675928,0.4590735068176848,-1.2382858092712716,-0.1067129318786364,0.1639991760253956,50.746285652468934,29.72420442925694,0.5657864386963194,3,0.18499946594238637,1.154999732971195,2.749999046325687,1.5049991607666051,-0.5400009155273402,0,0.011288400239394925,-1.6486550575814625,25.68000030517578,-1.1818108256509805,25.40999984741211,1.461533947107869,25.88999938964844,0.011288400239394925
6306,2011-03-15,25.38999938964844,25.46999931335449,25.0,25.07999992370605,76067300.0,-0.011677739905511353,1.000000000000015,1.549991416963957,28.571467496815345,25.780115659612928,0.4682358055499378,1.0388180634876,2.2608131045756537,1.5915714233455027,17.6086407213151,0.6900005340576136,-0.8654188182108449,-0.8805005073547321,-2.0142964782666226,0.2532954635571585,-1.4473984928106773,-0.3136025218987868,0.46000099182128906,39.795874675459004,17.513094821897248,0.5668979854559459,3,0.31000041961669567,1.2800006866455043,3.0500001907348597,1.8050003051757777,0.37000083923339844,1,0.00984639645568186,1.4117627259365135,25.690000534057614,-1.6486550575814625,25.68000030517578,-1.1818108256509805,25.40999984741211,0.00984639645568186
6307,2011-03-16,24.790000915527344,25.28000068664551,24.68000030517578,25.21999931335449,100725400.0,-0.023631291396002063,1.1818150291823581,-1.3870939955330617,19.2547135723635,25.29983023220073,0.9677765044971842,1.547237895854181,2.816956392124993,2.2037598576201063,19.44433777823101,0.7099990844726598,-0.8773325105292713,-1.3719990730285652,-2.6358375615717478,-0.10816058448538257,-2.0039183173001547,-0.7400798287569756,0.9699993133544957,9.401760955434856,-10.66481704930484,0.6319192442715904,3,0.6849994659423828,1.7199993133544922,3.649998664855957,2.404998779296875,0.7299995422363281,2,0.03388455886313091,1.000000000000015,25.38999938964844,1.4117627259365135,25.690000534057614,-1.6486550575814625,25.68000030517578,0.03388455886313091
6308,2011-03-17,24.78000068664551,25.21999931335449,24.75,25.059999465942386,62497000.0,-0.0004033976810210449,-1.764700602497425,0.6511623780733986,20.598070222018748,24.968806654750225,0.8439135092340351,1.455439703569386,2.7785348409594626,2.2266543512626846,20.75769997230243,0.46999931335448863,-0.8325398724563584,-1.2699993133544893,-2.6084976086505307,0.06849898194155202,-1.93924846100251,-0.6007501657064687,0.7639995574951151,8.54704059391926,-11.611462982216167,0.66924914764802,3,0.6949996948242152,1.6899995803832972,3.6599988937377894,2.4149990081787074,0.8299999237060476,3,0.025827254718089776,1.1818150291823581,24.790000915527344,1.000000000000015,25.38999938964844,1.4117627259365135,25.690000534057614,0.025827254718089776
6309,2011-03-18,24.79999923706055,25.18000030517578,24.79999923706055,25.059999465942386,85486700.0,0.0008070439814724661,-1.9230825661152204,0.9285762942779292,20.33334075079557,24.814413031059175,0.7192712445402911,1.312948121776401,2.712249961008247,2.2228309976557163,22.757901299877695,0.3999996185302699,-0.7987896327403412,-1.1295007705688427,-2.462206216689623,0.20320467555193744,-1.7958534936292345,-0.46314804750845084,0.5712010192871055,11.111012996462867,-8.40338154949219,0.6663527230603903,3,0.5500011444091761,1.5100011825561488,3.5075006484985316,2.3950004577636683,1.3900012969970632,4,0.02298393627855644,-1.764700602497425,24.78000068664551,1.1818150291823581,24.790000915527344,1.000000000000015,25.38999938964844,0.02298393627855644
6310,2011-03-21,25.32999992370605,25.57999992370605,25.149999618530273,25.18000030517578,46878100.0,0.021370996086704785,-3.095221660112045,-0.5769211018596496,36.65596058231112,25.583989150469407,0.1431892387872189,0.6816430345401407,2.1147321898017672,1.7009149887736612,24.42069099106665,0.7800006866455007,-0.8019483205664848,-0.5130001068115284,-1.7584735516585859,0.732473338035529,-1.1357368292350571,0.10973661561200032,-0.6499996185302699,72.22221044846013,48.29730400094851,0.6227367224235294,3,3.552713678800501e-15,0.9149999618530309,2.7650003433227575,1.8649997711181676,1.0499992370605504,0,-0.009869719729688087,-1.9230825661152204,24.79999923706055,-1.764700602497425,24.78000068664551,1.1818150291823581,24.790000915527344,-0.009869719729688087
6311,2011-03-22,25.29999923706055,25.459999084472656,25.229999542236328,25.29999923706055,30895600.0,-0.0011843934755572105,-2.28572207084452,0.0,37.25490440516034,26.629740436811833,0.08667668417753305,0.6430124502494543,2.0825674457686887,1.736512911681377,25.35849905168516,0.22999954223632812,-0.7911096473926413,-0.4785007476806591,-1.6943483008723064,0.7373468055109882,-1.0864245242764845,0.12942302891516633,-0.6019989395141643,68.88879940829848,40.680705679057276,0.6079237765958236,3,-0.03499889373779652,0.7250013351440394,2.6850004196166957,1.9300003051757777,1.4099998474121058,1,-0.005928838855874363,-3.095221660112045,25.32999992370605,-1.9230825661152204,24.79999923706055,-1.764700602497425,24.78000068664551,-0.005928838855874363
6312,2011-03-23,25.540000915527344,25.61000061035156,25.18000030517578,25.229999542236328,43969000.0,0.009486232636530145,-1.0975632449129424,100.0,39.62265735305935,28.997822714281302,-0.23266004010006824,0.3376243238908927,1.7941579050338206,1.4998884244249382,26.044363995203785,0.4300003051757777,-0.745697454823393,-0.18599910736083913,-1.3435900185179506,0.9715918037962723,-0.7647945629393931,0.3927963482177148,-0.8243606254577642,91.86050637852453,59.73444131172083,0.5787954555785556,3,-0.27500057220458984,0.4849996566772461,2.3849992752075195,1.9699983596801758,0.37999916076660156,2,0.008613911725459111,-2.28572207084452,25.29999923706055,-3.095221660112045,25.32999992370605,-1.9230825661152204,24.79999923706055,0.008613911725459111
6313,2011-03-24,25.809999465942386,25.8700008392334,25.5,25.60000038146973,38696700.0,0.010571595173706205,1.2424168862995812,0.6774134006029656,47.812481559828505,31.344849418929506,-0.4916543952697978,-0.00841409521856562,1.481436963349008,1.2286442012752978,26.94910041702373,0.37000083923339844,-0.7374347650914466,0.13199949264526722,-0.9179246461448898,1.1819236314354242,-0.3929625767498095,0.656961562040344,-1.0585847630615284,94.39240341611008,57.51438889664704,0.5249620693950783,3,-0.5349988937377965,0.21500110626220348,2.115000724792477,2.0200004577636683,-0.149999618530277,3,-0.011235916860881101,-1.0975632449129424,25.540000915527344,-2.28572207084452,25.29999923706055,-3.095221660112045,25.32999992370605,-0.011235916860881101
6314,2011-03-25,25.6200008392334,25.95000076293945,25.59000015258789,25.93000030517578,57029800.0,-0.007361434740039474,1.0571441027569546,-1.4761943687556767,48.41774558623816,33.16903794762118,-0.3476174147299673,0.1141937999983007,1.6114399139745714,1.4118088635826211,27.827358362202926,0.36000061035155895,-0.7297294608946281,-0.011499214172363992,-0.9778656744998422,0.9548672461551142,-0.4946824443361031,0.4716840159913751,-0.8014709681713867,58.75006854524369,18.17248027622756,0.483183230163739,3,-0.30500030517578125,0.4049997329711914,2.1299991607666016,2.409998893737793,0.18999862670898793,4,-0.00039032898338264843,1.2424168862995812,25.809999465942386,-1.0975632449129424,25.540000915527344,-2.28572207084452,25.29999923706055,-0.00039032898338264843
6315,2011-03-28,25.40999984741211,25.71999931335449,25.3799991607666,25.65999984741211,48973200.0,-0.008196759755749183,-1.19353965421766,0.8064530022334476,42.13836553433342,34.67647106290096,-0.2028424591356739,0.24458716486706322,1.7693736287490367,1.6066598422128457,28.904940136457114,0.3400001525878871,-0.6495863597805567,-0.1630002021789565,-1.0234554027237799,0.6974549983658669,-0.59322780245137,0.26722739809345697,-0.5009523049999025,29.870052662607705,-10.049918513382295,0.4302276002724123,3,-0.09499931335449219,0.5349998474121094,2.3400001525878906,2.619999885559082,0.649999618530277,0,0.030696603358104424,1.0571441027569546,25.6200008392334,1.2424168862995812,25.809999465942386,-1.0975632449129424,25.540000915527344,0.030696603358104424
6316,2011-03-29,25.489999771118164,25.520000457763672,25.29999923706055,25.34000015258789,40763500.0,0.0031483638011198245,1.0952398252513262,-0.5999984741210938,43.82716594464088,37.40674354870956,-0.2985626315622021,0.1178617067544181,1.6336163901298164,1.5175694478739317,29.453415586424214,0.22000122070312145,-0.6126193478440705,-0.049500274658203836,-0.8647103220060224,0.7657097726896147,-0.4571052983321131,0.35810474901570544,-0.4976759710637779,40.259646967317664,0.33534906763245687,0.4076050236739097,3,-0.1399993896484375,0.40000057220458984,2.260000228881836,2.5399999618530273,0.3000011444091797,1,0.034915629566103945,-1.19353965421766,25.40999984741211,1.0571441027569546,25.6200008392334,1.2424168862995812,25.809999465942386,0.034915629566103945
6317,2011-03-30,25.61000061035156,25.71999931335449,25.5,25.60000038146973,41999300.0,0.004707761487285911,-1.095221660112045,0.06666836209193792,53.472234179939704,41.059428432923,-0.32409643892509976,-0.041271710790280025,1.4464973898992959,1.387327283130265,29.649829448909458,0.22999954223632457,-0.6044233683657438,0.09400053024291566,-0.6817477326410675,0.8697487931268988,-0.29387360119907413,0.48187466168490545,-0.5410626532663692,47.692407009635915,3.396549005596569,0.38787413144199134,3,-0.23500061035155895,0.2599992752075231,2.0799994468689,2.379999160766605,0.2600002288818395,2,0.04295191128095799,1.0952398252513262,25.489999771118164,-1.19353965421766,25.40999984741211,1.0571441027569546,25.6200008392334,0.04295191128095799
6318,2011-03-31,25.38999938964844,25.68000030517578,25.34000015258789,25.60000038146973,63233700.0,-0.008590441837560636,-1.193553150514627,-20.99961853901931,44.876312228051354,43.78642526372921,-0.0094623654699042,0.12114603839753713,1.6015654073414254,1.6003343672909267,30.052795215988265,0.3400001525878906,-0.5608423282062702,-0.08550062179564932,-0.7924130519627361,0.6214118083714375,-0.43895683687919274,0.2679555932878941,-0.25057640809491133,13.846144817305925,-30.213707714121988,0.35345621508354275,3,0.16000080108642223,0.480000495910641,2.175000667572018,2.5550003051757777,0.4400005340576101,3,0.020874387529981053,-1.095221660112045,25.61000061035156,1.0952398252513262,25.489999771118164,-1.19353965421766,25.40999984741211,0.020874387529981053
6319,2011-04-01,25.479999542236328,25.53000068664551,25.309999465942386,25.53000068664551,63114200.0,0.0035447087338087435,7.799847415600504,0.2380995631284172,46.39173771153698,44.86817827808763,0.007978386506263035,-0.006188087092127148,1.4502075952385454,1.5044311193689879,29.87701606435581,0.220001220703125,-0.41652511346155663,0.027999591827391868,-0.6428237591262302,0.698822942781014,-0.3074120836494174,0.36341126730420115,-0.2757303381719254,42.85720773293479,-0.34211462528809733,0.3354116754768106,4,0.08500099182128906,0.33500099182128906,2.0525002479553223,2.4650001525878906,0.1900005340576172,4,0.007064376311208598,-1.193553150514627,25.38999938964844,-1.095221660112045,25.61000061035156,1.0952398252513262,25.489999771118164,0.007064376311208598
6320,2011-04-04,25.54999923706055,25.65999984741211,25.40999984741211,25.45000076293945,35433700.0,0.0027472408195372555,-1.7777730682829653,-1.9999237078008774,52.98507144016195,46.61597461531003,-0.03076818766724898,-0.09441761484455569,1.3290370929501911,1.426640023101033,29.19092577425797,0.25,-0.27283579577495587,0.10649929046631357,-0.5542584960700516,0.7672570770026788,-0.22387960280186903,0.43687818373449616,-0.28607150828614536,59.52379871117852,15.237399889496288,0.3303788932681825,4,0.01500129699706676,0.22000122070312145,1.8725008964538539,2.3950004577636683,-0.18999862670899148,0,0.010176134506677537,7.799847415600504,25.479999542236328,-1.193553150514627,25.38999938964844,-1.095221660112045,25.61000061035156,0.010176134506677537
6321,2011-04-05,25.78000068664551,26.18000030517578,25.739999771118164,25.81999969482422,73651100.0,0.009002013951191934,-6.333290948104586,-0.3999961852444619,71.42853604181991,50.14996113628342,-0.20732331039143403,-0.35274294967956976,1.037876831857016,1.1902651945767566,28.231601290148657,0.6300010681152308,-0.113532114858927,0.3430006980896039,-0.30077429541226053,0.9867756915914683,0.021113201338671672,0.6648881948405361,-0.470001220703125,54.02307670384188,5.104076617236167,0.32188749675093214,4,-0.0400009155273473,-0.050000190734866834,1.642499446868893,2.1649990081787074,-0.4600009918212926,1,0.010861085020913874,-1.7777730682829653,25.54999923706055,7.799847415600504,25.479999542236328,-1.193553150514627,25.38999938964844,0.010861085020913874
6322,2011-04-06,26.149999618530273,26.309999465942386,25.86000061035156,25.979999542236328,65581400.0,0.014352169202091147,-1.1951273975725343,-4.250107291021311,75.65539164910544,53.24361781286975,-0.5383025886944566,-0.7402158408030957,0.6075008400445832,0.8201311680121535,27.321330623273354,0.529998779296875,-0.03495191341915316,0.6999996185302741,0.008944032415129755,1.3910552046454185,0.3544718254727002,1.0455274115878481,-0.7530000686645479,84.00001525878871,28.73602913414632,0.34552779305757253,4,-0.34500026702880504,-0.6099996566772461,1.132500171661377,1.6549997329711914,-1.119998931884762,2,-0.01376668100399625,-6.333290948104586,25.78000068664551,-1.7777730682829653,25.54999923706055,7.799847415600504,25.479999542236328,-0.01376668100399625
6323,2011-04-07,26.20000076293945,26.26000022888184,25.96999931335449,26.190000534057614,46134700.0,0.001912089680251583,3.461581348943971,0.05882484937562409,75.92591022761002,56.300080550799954,-0.5891160869942134,-0.7673393940091344,0.4858202976885089,0.776830840170522,25.90398393216326,0.29000091552735086,0.05043982589343443,0.7105007171630824,-0.05701005349413535,1.4780114878203001,0.3267453318344735,1.0942561024916913,-0.693441223144525,89.00012969970632,26.988196955236376,0.3837553853286095,4,-0.3950014114379812,-0.6600008010864222,1.027499675750736,1.5499992370605504,-1.6300010681152308,3,-0.012595416568569107,-1.1951273975725343,26.149999618530273,-6.333290948104586,25.78000068664551,-1.7777730682829653,25.54999923706055,-0.012595416568569107
6324,2011-04-08,26.06999969482422,26.28000068664551,25.959999084472656,26.170000076293945,39887600.0,-0.004961872684336788,-1.0000000000000222,-9.999809269502194,66.08691686051117,58.96103069815304,-0.43423422836414005,-0.6394050949746699,0.5382520523605052,0.9139624985352341,24.849753674912396,0.3200016021728551,0.11285877531193123,0.5609996795654304,-0.24570645451478867,1.3677058136456495,0.15764661252531909,0.9643527466055417,-0.4670273638915994,73.33334746184742,12.091918382611055,0.4033530670401096,4,-0.26500034332275035,-0.5749998092651367,1.1175003051757812,1.6800003051757812,-1.5499992370605469,4,-0.009205975217783213,3.461581348943971,26.20000076293945,-1.1951273975725343,26.149999618530273,-6.333290948104586,25.78000068664551,-0.009205975217783213
6325,2011-04-11,25.979999542236328,26.25,25.79999923706055,26.190000534057614,34286300.0,-0.0034522498519921063,1.7272779816778676,2.1000019073413214,64.40675911363417,61.24765216137452,-0.2848295673277086,-0.5550212104073218,0.584144269347803,1.0168694947475139,23.56907667203631,0.4500007629394496,0.12289101278829762,0.4564995765686035,-0.37397962973567545,1.2869787828728825,0.04125997341646226,0.8717391797207448,-0.29218395510253714,42.105245546170984,-17.418306471061804,0.4152396031521398,4,-0.17000007629394176,-0.4849996566772461,1.059999942779541,1.6499996185302734,-1.2899990081787145,0,-0.011932235234970223,-1.0000000000000222,26.06999969482422,3.461581348943971,26.20000076293945,-1.1951273975725343,26.149999618530273,-0.011932235234970223
6326,2011-04-12,25.63999938964844,25.85000038146973,25.54999923706055,25.82999992370605,36920400.0,-0.013086996096175474,1.6086891621815809,0.9047601747486214,52.03248691606909,61.08768024316667,0.08793270105487494,-0.20588732151211886,0.8758210179534593,1.371762551523556,21.766238974451312,0.4300003051757777,0.13696381707483596,0.10399942398071715,-0.7255444385673862,0.9335432865288205,-0.3107725072933363,0.5187713552547706,0.6700000762939453,11.842121774134855,-41.79032280048449,0.41477193127405243,4,0.1700000762939453,-0.14499950408935902,1.1325001716613734,1.8649997711181605,-0.9200000762939524,1,-0.01092038946810292,1.7272779816778676,25.979999542236328,-1.0000000000000222,26.06999969482422,3.461581348943971,26.20000076293945,-0.01092038946810292
6327,2011-04-13,25.6299991607666,25.8700008392334,25.559999465942386,25.649999618530273,38144700.0,-0.000390024536657263,-2.8750208616456945,0.1052652712944877,45.9090924854087,61.20243360509526,0.11294547428478552,-0.13674064890538062,0.8280034485467489,1.392437591990987,19.429851355116273,0.3100013732910121,0.19370507018098237,0.05199928283691335,-0.6999414703935756,0.8039400360674023,-0.32397109377832933,0.42796965945215604,0.6648003005981487,10.958871896971537,-35.96789402836743,0.37597037661524363,4,0.1800003051757848,-0.13499927520751953,0.9950003623962402,1.875,-1.1399993896484375,2,-0.012095180495242386,1.6086891621815809,25.63999938964844,1.7272779816778676,25.979999542236328,-1.0000000000000222,26.06999969482422,-0.012095180495242386
6328,2011-04-14,25.420000076293945,25.440000534057614,25.09000015258789,25.420000076293945,55239900.0,-0.008193487762345075,16.49961853900732,-0.0,45.49548852930003,61.10285036262449,0.36615254021626953,0.13034693991286517,0.9781643207294763,1.6143937926305938,17.33890086171798,0.5399990081787109,0.23651033220743756,-0.18999977111816335,-0.8474913399800421,0.4674917977437154,-0.5187455555491027,0.13874601331277603,0.859903380584722,27.73107358034814,-16.968950212324497,0.32874578443093916,4,0.2799997329711914,0.07499980926513672,1.177499771118164,2.0849990844726562,-1.25,3,-0.015342226139965165,-2.8750208616456945,25.6299991607666,1.6086891621815809,25.63999938964844,1.7272779816778676,25.979999542236328,-0.015342226139965165
6329,2011-04-15,25.3700008392334,25.559999465942386,25.18000030517578,25.459999084472656,65080400.0,-0.0019669251341652982,1.6206928303176993,-100.0,49.029151833042434,60.66330373961121,0.4457868101492153,0.2374109719960984,0.9758596423187917,1.675542123626343,15.016831154226413,0.3799991607666051,0.2331832342138931,-0.2684990882873528,-0.8188397423465652,0.2818415657718596,-0.543669415316959,0.006671238742253394,0.8623064854736384,24.13799340320369,-21.511034587313763,0.27517032702960653,4,0.3299989700317383,0.1249990463256836,1.1049995422363281,2.034998893737793,-1.220001220703125,4,-0.031533351121219466,16.49961853900732,25.420000076293945,-2.8750208616456945,25.6299991607666,1.6086891621815809,25.63999938964844,-0.031533351121219466
6330,2011-04-18,25.07999992370605,25.28000068664551,24.71999931335449,25.10000038146973,58045100.0,-0.011430859516523006,1.9473673643527405,0.22223164141154447,40.96918335383505,57.27893121872401,0.7399173622386037,0.5351601398276209,1.2052398353797145,1.9848589197275182,14.155680941104743,0.6500015258789098,0.2707290234131676,-0.5460000038147008,-1.1357868467693386,0.04378683913993697,-0.8408934252920197,-0.2511065823373819,1.1066151141162202,31.30435936390827,-14.405664447435633,0.29489342147731845,4,0.43499946594238637,0.4149999618530309,1.3750004768371618,2.3249998092651403,-0.8899993896484375,0,-0.022328527418098543,1.6206928303176993,25.3700008392334,16.49961853900732,25.420000076293945,-2.8750208616456945,25.6299991607666,-0.022328527418098543
6331,2011-04-19,25.149999618530273,25.170000076293945,24.8700008392334,25.0,38892400.0,0.002791056420939464,2.15787782964413,-7.499809269499529,39.63963189941589,53.27718013542516,0.6382755160428566,0.47784608025046893,1.0603206367715146,1.930786461741647,13.247993100407779,0.2999992370605469,0.3002247687184223,-0.46850032806396413,-1.0791867960363746,0.1421861399084463,-0.7738435620501676,-0.1631570940777607,0.9486184758239311,37.391281272183456,-7.734704283759463,0.30534323398620505,4,0.35000038146972656,0.3450002670288086,1.2100005149841309,2.255000114440918,-0.4799995422363281,1,-0.018290222324048755,1.9473673643527405,25.07999992370605,1.6206928303176993,25.3700008392334,16.49961853900732,25.420000076293945,-0.018290222324048755
6332,2011-04-20,25.76000022888184,26.0,25.51000022888184,25.540000915527344,61608600.0,0.024254497797372654,-2.4999897820860166,1.4666658189540311,57.08813184516437,51.184093648486765,-0.0367264725347205,-0.12103308964310244,0.3783650739229749,1.342337979720245,12.074139943760661,0.8500003814697266,0.31815325188508936,0.1305003166198766,-0.48215491696709023,0.7431555502068434,-0.1758273001736086,0.4368279334133618,0.2559007386123824,81.25002793966259,30.83855273274991,0.30632761679348386,4,-0.2600002288818395,-0.26500034332275746,0.4249997138977015,1.4699993133544886,-1.0,2,-0.040372705989393354,2.15787782964413,25.149999618530273,1.9473673643527405,25.07999992370605,1.6206928303176993,25.3700008392334,-0.040372705989393354
6333,2011-04-21,25.520000457763672,25.88999938964844,25.36000061035156,25.790000915527344,46892300.0,-0.009316761218390202,1.2553264019089785,-1.2272786384955976,50.72465370592025,49.477175520198884,0.10803214027213315,0.10132153101688601,0.5521313188013366,1.6017550732752355,11.639905017707758,0.5299987792968821,0.2613155090785,-0.09499950408935476,-0.7033796895545237,0.5133806813758142,-0.39918959682193744,0.20919058864322793,0.4799995422363281,62.5000558793246,10.673123208871012,0.30419009273258385,4,-0.03500080108642578,-0.005001068115234375,0.4724998474121094,1.5499992370605469,-0.5100002288818324,3,-0.04036052774960519,-2.4999897820860166,25.76000022888184,2.15787782964413,25.149999618530273,1.9473673643527405,25.07999992370605,-0.04036052774960519
6334,2011-04-25,25.61000061035156,25.6200008392334,25.34000015258789,25.559999465942386,33525100.0,0.003526651683915194,6.999836516716166,-0.18518910976416927,51.079160383170766,47.99633121681406,-0.060436415780571906,0.011103031128325114,0.41072965855910937,1.5326910633674657,11.41237001289664,0.2800006866455078,0.15008857486391491,-0.0044993400573751785,-0.6128786577321428,0.6038799776173924,-0.308688998894759,0.2996903187800086,0.38999938964844105,69.53131402839247,17.906414930500347,0.30418965883738414,4,-0.25000095367431285,-0.09500122070312145,0.36249971389770863,1.4599990844726598,-1.1800003051757777,0,-0.056228055436889246,1.2553264019089785,25.520000457763672,-2.4999897820860166,25.76000022888184,2.15787782964413,25.149999618530273,-0.056228055436889246
6335,2011-04-26,26.190000534057614,26.440000534057614,25.670000076293945,25.739999771118164,69200000.0,0.02264739983924957,-1.6101703682151627,8.999809269503402,56.54951609423871,48.4982233477218,-0.6789096263817775,-0.5348890572169189,-0.20693243047724152,0.9647581144913531,11.072721521779316,0.8299999237060547,0.039943401343006,0.5365005493164041,-0.11514614191635175,1.18814724054916,0.21067720370002618,0.862323894932782,-1.470001220703125,84.07643002580384,31.401813784681984,0.3258233456163782,4,-0.6100006103515625,-0.6100006103515625,-0.36000013351440074,0.8799991607666051,-1.970001220703125,1,-0.07789235868378519,6.999836516716166,25.61000061035156,1.2553264019089785,25.520000457763672,-2.4999897820860166,25.76000022888184,-0.07789235868378519
6336,2011-04-27,26.3799991607666,26.38999938964844,26.1299991607666,26.29999923706055,52689000.0,0.007254624774135188,4.199984741268847,0.17777730682829004,53.898296317848256,49.385912662437306,-0.8413805535878964,-0.690178246192275,-0.43251716095750936,0.7744817496193797,10.554384928073993,0.2600002288818395,-0.020361849035264612,0.6819992065429688,-0.04035367203564988,1.4043520851215874,0.32082276725365944,1.043175645832278,-1.6255998229980513,94.54533159244512,43.939846773440934,0.3611764392893099,4,-0.7999992370605504,-0.7999992370605504,-0.5924992561340332,0.6900005340576172,-2.469999313354492,2,-0.0830173880356313,-1.6101703682151627,26.190000534057614,6.999836516716166,25.61000061035156,1.2553264019089785,25.520000457763672,-0.0830173880356313
6337,2011-04-28,26.709999084472656,26.8700008392334,26.399999618530273,26.459999084472656,80200000.0,0.012509474382275343,-1.5405544730032064,3.12500298023522,57.894711978505455,50.763604156793456,-1.1198342083692587,-0.9839935301322207,-0.7862980154061283,0.44404445516657987,10.83141408608252,0.4900016784667969,-0.06500060161024734,0.9569992065429673,0.10668427929779867,1.807314133788136,0.5318417429203848,1.3821566701655499,-1.921887722778326,89.54237366314244,41.98448669340647,0.42515746362258433,4,-0.9149990081787109,-0.9149990081787109,-1.0649986267089844,0.3600006103515625,-2.6999988555908168,3,-0.07637585466502783,4.199984741268847,26.3799991607666,-1.6101703682151627,26.190000534057614,6.999836516716166,25.61000061035156,-0.07637585466502783
6338,2011-04-29,25.920000076293945,26.63999938964844,25.36000061035156,26.54999923706055,319317900.0,-0.02957690135743818,2.160492896887713,-2.5199966430664205,48.07198308979891,50.657252074210845,-0.28100183634566633,-0.16048023808883727,-0.03168442628053825,1.2318819382740216,10.096473001178074,1.3499984741210973,-0.06795978682868764,0.14050016403198384,-0.6950889044479247,0.9760892325118924,-0.27729437020796865,0.5582946982719363,-1.0486131354980515,37.90847473262849,-6.12506725542849,0.41779453423995405,4,-0.125,-0.125,-0.27499961853027344,1.1499996185302734,-1.860000610351559,4,-0.04475308040114645,-1.5405544730032064,26.709999084472656,4.199984741268847,26.3799991607666,-1.6101703682151627,26.190000534057614,-0.04475308040114645
6339,2011-05-02,25.65999984741211,26.0,25.479999542236328,25.940000534057614,89825600.0,-0.010030872998323392,1.6000047683761296,0.4444461264119615,46.05911468903623,51.222800000344314,0.02733539728473744,0.11984089394013608,0.18305442674930106,1.4877077837826391,9.258727110241649,0.5200004577636719,-0.05866334890010094,-0.128500080108644,-0.9543269986811787,0.6973268384638907,-0.5414135393949095,0.28441337917762155,-0.7086683506787139,19.867496131619856,-23.401612020931008,0.4129134592862667,5,0.21000099182128906,0.13500022888183594,-0.009999275207519531,1.4099998474121094,-1.7199993133544957,0,-0.025331240155709644,2.160492896887713,25.920000076293945,-1.5405544730032064,26.709999084472656,4.199984741268847,26.3799991607666,-0.025331240155709644
6340,2011-05-03,25.809999465942386,25.85000038146973,25.489999771118164,25.60000038146973,71892900.0,0.005845659369534406,1.4827549919760314,-0.7499948910429861,52.196385103349286,52.61799480078136,-0.009190563952174102,-0.010204629427864376,-0.006561074614946705,1.3286154903481098,8.759445463976466,0.36000061035156605,-0.02693948781129407,0.008499526977541194,-0.8096694965051832,0.8266685504602655,-0.400584984763821,0.41758403871890337,-0.7819211955089891,29.8012441974299,-16.72260716306921,0.40908451174136135,5,0.29500102996825817,-0.014999389648441053,-0.13999891281128285,1.2600002288818324,-1.8500003814697301,1,-0.053467616788895556,1.6000047683761296,25.65999984741211,2.160492896887713,25.920000076293945,-1.5405544730032064,26.709999084472656,-0.053467616788895556
6341,2011-05-04,26.059999465942386,26.25,25.790000915527344,25.85000038146973,73292300.0,0.00968616835230418,-1.7878899973411957,1.0,55.231151343359244,52.411663633914124,-0.13022699766106172,-0.25102232183700224,-0.27893692851144536,1.0732793088337047,9.13913864500851,0.45999908447265625,0.008553324692869069,0.24449958801269744,-0.5816636988888213,1.0706628749142162,-0.16858205543806193,0.6575812314634568,-0.9582442927569907,46.35753307859953,-4.472340633423052,0.4130816434507592,5,0.045001029968258166,-0.26499938964844105,-0.4299993515014684,1.0100002288818324,-2.35000038146973,2,-0.07060630047182392,1.4827549919760314,25.809999465942386,1.6000047683761296,25.65999984741211,2.160492896887713,25.920000076293945,-0.07060630047182392
6342,2011-05-05,25.790000915527344,26.07999992370605,25.68000030517578,26.04999923706055,55600000.0,-0.010360650650354075,1.5000000000000333,-1.238092643051788,54.436464879368074,52.824087097630546,0.16145321312863103,-0.009883552475329793,-0.03491298037346269,1.3321660130442439,9.180061051995182,0.3999996185302699,0.08848192663282362,-0.007499027252197976,-0.818524707457879,0.803526652953483,-0.4130118673550385,0.3980138128506425,-0.6175159157000287,33.59380587940785,-19.325208202875302,0.40551284010284133,5,0.3149995803833008,0.0049991607666015625,-0.17000055313110352,1.279998779296875,-1.75,3,-0.07289651032867339,-1.7878899973411957,26.059999465942386,1.4827549919760314,25.809999465942386,1.6000047683761296,25.65999984741211,-0.07289651032867339
6343,2011-05-06,25.8700008392334,26.21999931335449,25.75,26.06999969482422,55993000.0,0.0031019744422688955,-1.1363579222062634,0.769231333538731,55.952385277437656,53.36555653032687,0.15234237355807423,-0.12213582331012773,-0.1462962759205979,1.2428436749513914,9.30295756921242,0.46999931335448863,0.17650506856994497,0.08900089263915945,-0.7006928625999187,0.8786946478782376,-0.3058459849803796,0.4838477702586985,-0.6296152058298397,50.64948897949477,-5.665989253890544,0.3948468776195399,5,0.24499988555908203,-0.07500076293945312,-0.24750089645385742,1.1999988555908203,-1.6500015258789098,4,-0.07189797255556163,1.5000000000000333,25.790000915527344,-1.7878899973411957,26.059999465942386,1.4827549919760314,25.809999465942386,-0.07189797255556163
6344,2011-05-09,25.82999992370605,25.959999084472656,25.670000076293945,25.79999923706055,38696400.0,-0.0015462278403440832,1.0,-0.1500042915589448,59.4936782208624,53.69268565550728,0.25348910034387373,-0.10649715305597596,-0.13169822151538924,1.2672870713000144,9.331153267384845,0.28999900817871094,0.17116685281733268,0.06099996566772248,-0.7174164061140793,0.8394163374495243,-0.3282082202231784,0.45020815155862337,-0.5244296820693002,44.73684870965348,-14.133375842086913,0.38920818589090056,5,0.28500080108642933,-0.03499984741210582,-0.11999988555907848,1.2399997711181676,-2.090000152587887,0,-0.06852498888856784,-1.1363579222062634,25.8700008392334,1.5000000000000333,25.790000915527344,-1.7878899973411957,26.059999465942386,-0.06852498888856784
6345,2011-05-10,25.670000076293945,25.85000038146973,25.25,25.3799991607666,120798700.0,-0.006194341768668066,-1.1818225955236328,9.66647593617115,56.43565384807861,53.97461426997732,0.3709826026494838,0.030659451371374047,-0.0004513591672754558,1.4069686283217635,9.693338676562005,0.6000003814697301,0.20259334508186555,-0.08349990844726562,-0.8565529666024538,0.6895531497079226,-0.4700264375248615,0.30302662063033026,1.2000007629394531,42.00000762939453,-18.778033467570424,0.38652652907759494,5,0.3900003433227539,0.125,0.020000457763671875,1.3999996185302734,-1.6700000762939453,1,-0.06739382692226692,1.0,25.82999992370605,-1.1363579222062634,25.8700008392334,1.5000000000000333,25.790000915527344,-0.06739382692226692
6346,2011-05-11,25.36000061035156,25.65999984741211,25.209999084472656,25.649999618530273,78600000.0,-0.012076332879666363,1.9032357302389111,-0.9999934229565248,44.65240573531167,52.50324690962245,0.582316310680806,0.3358244594120876,0.2901400058883574,1.6924055057297984,9.905912094451638,0.46000099182128906,0.22140646180649526,-0.37949943542480824,-1.1711255835891166,0.4121267127395001,-0.7753125095069642,0.016313638657347695,1.4776002120971725,14.851632860021116,-41.54663944332154,0.3958130740821545,5,0.5649986267089879,0.43499946594238637,0.3074998855590856,1.7099990844726598,-1.1000003814697195,2,-0.05520510615869012,-1.1818225955236328,25.670000076293945,1.0,25.82999992370605,-1.1363579222062634,25.8700008392334,-0.05520510615869012
6347,2011-05-12,25.31999969482422,25.38999938964844,25.10000038146973,25.35000038146973,77400000.0,-0.0015773231295196366,4.272771410240509,0.10345099741521589,47.17512815345872,52.40359636114022,0.45193656946340255,0.37040085012890955,0.3124468846269295,1.7087989109217396,10.252754564259128,0.28999900817871094,0.17267775132005525,-0.4040003776550307,-1.216517832672043,0.4085170773619815,-0.810259105163535,0.002258349853473618,1.4524970581054681,19.64281456807008,-34.497176795404215,0.40625872750850534,5,0.35500049591064453,0.47500038146972656,0.41500043869018555,1.75,-0.8500003814697301,3,-0.06358612281818754,1.9032357302389111,25.36000061035156,-1.1818225955236328,25.670000076293945,1.0,25.82999992370605,-0.06358612281818754
6348,2011-05-13,25.03000068664551,25.31999969482422,24.95000076293945,25.28000068664551,66812300.0,-0.011453357491074012,1.2424312483383546,8.33314260283454,42.24598194136692,51.97991494473251,0.6732076475718856,0.6637129012560905,0.5771486519093294,1.974701456393685,9.645621997609693,0.3699989318847692,0.1074241189263212,-0.6744994163513134,-1.5350367140561474,0.18603788135352062,-1.1047680652037322,-0.2442307674988946,1.6421462839965777,7.920797688516908,-42.443452037361205,0.43026864885241767,5,0.5699996948242152,0.764999389648434,0.6424989700317347,2.0399990081787074,-0.2700004577636719,4,-0.03955252672631249,4.272771410240509,25.31999969482422,1.9032357302389111,25.36000061035156,-1.1818225955236328,25.670000076293945,-0.03955252672631249
6349,2011-05-16,24.56999969482422,25.06999969482422,24.5,24.959999084472656,91350900.0,-0.01837798558538284,-1.1509471987101976,1.55999755859375,27.62427940889016,49.24968097868149,1.075424505740088,1.1180287205169748,1.0140450570875856,2.403535007810511,9.598422946233603,0.5699996948242188,-0.022222591041359152,-1.0945003509521491,-2.0850549452820317,-0.10394575662226657,-1.5897776481170922,-0.5992230537872061,1.9643755792016577,5.185161114399899,-39.22457946545716,0.4952772971649413,5,0.8050003051757812,1.1150007247924805,1.1024999618530273,2.5,0.07999992370605469,0,-0.014245029947780541,1.2424312483383546,25.03000068664551,4.272771410240509,25.31999969482422,1.9032357302389111,25.36000061035156,-0.014245029947780541
6350,2011-05-17,24.520000457763672,24.70000076293945,24.270000457763672,24.399999618530273,82882100.0,-0.002034971008610942,-1.2631644991441822,-0.3076949411166321,23.27586254145615,45.69909333402559,1.0316868200756169,1.184661303261926,1.0472971140606546,2.4198435720846376,8.778092052562254,0.4300003051757777,-0.06347570665851521,-1.1164996147155755,-2.2035769484118006,-0.029422281019350294,-1.6600382815636863,-0.5729609478674647,1.8109372888596162,17.985619408310004,-19.252726741096136,0.5435386668481117,5,0.7249994277954102,1.0500001907348633,1.1299991607666016,2.549999237060547,0.10999870300292969,1,-0.031810794130655906,-1.1509471987101976,24.56999969482422,1.2424312483383546,25.03000068664551,4.272771410240509,25.31999969482422,-0.031810794130655906
6351,2011-05-18,24.690000534057614,24.739999771118164,24.25,24.53000068664551,53931100.0,0.006933118805881433,2.7692533415496574,1.3333227370260872,19.578314810399633,41.825965548584655,0.7229404615996238,1.031307972207813,0.85605476061831,2.2150429651402455,7.881753588667026,0.48999977111816406,-0.07540530720199001,-0.9234995841980016,-2.0716651775617407,0.22466600916573753,-1.497582380879873,-0.34941678751613026,1.3936247379025204,38.59655873967645,7.644909359122039,0.5740827966818698,5,0.5449991226196325,0.8699998855590856,0.9624991416931188,2.379999160766605,-0.3900012969970632,2,-0.02794655808556268,-1.2631644991441822,24.520000457763672,-1.1509471987101976,24.56999969482422,1.2424312483383546,25.03000068664551,-0.02794655808556268
6352,2011-05-19,24.71999931335449,24.8799991607666,24.5,24.85000038146973,37783600.0,0.001215017361198223,3.000020077499147,-0.8125074505877828,26.562462747061446,38.560418600765075,0.5869213434773286,0.9690855454580038,0.8053690960504731,2.1537372316675416,8.746560113698248,0.37999916076660156,-0.13296941975429277,-0.8415007591247594,-2.0541230938935975,0.37112157564407866,-1.4478119265091784,-0.23518959174034038,1.1069184205312261,43.92518200032766,13.281249443255497,0.6063111673844183,5,0.3850002288818395,0.8400011062622106,0.9325003623962438,2.0850009918212926,0.48000144958496094,3,-0.018608377720469638,2.7692533415496574,24.690000534057614,-1.2631644991441822,24.520000457763672,-1.1509471987101976,24.56999969482422,-0.018608377720469638
6353,2011-05-20,24.489999771118164,24.8700008392334,24.440000534057614,24.71999931335449,45451500.0,-0.009304188860234763,-1.6060781208456774,1.7692127116404757,26.877440259580666,34.93639216062267,0.6711614815443774,1.1783796640090216,1.027056806849469,2.3517325696241045,9.498023451721458,0.4300003051757848,-0.23961878444378115,-1.0200002670288093,-2.3240826836426756,0.28408214958505695,-1.6720414753357424,-0.3679590587218762,1.1161494800235516,29.268275663152803,-2.6256664732421626,0.6520412083069329,5,0.5600004196166992,1.0700006484985352,1.1624999046325684,2.020000457763672,1.3099994659423864,4,-0.0008166785606614768,3.000020077499147,24.71999931335449,2.7692533415496574,24.690000534057614,-1.2631644991441822,24.520000457763672,-0.0008166785606614768
6354,2011-05-23,24.170000076293945,24.25,24.03000068664551,24.209999084472656,52692500.0,-0.013066545439563648,2.666629579591453,0.17390907733899727,19.629606605367613,30.846831355876997,0.8168251806807341,1.459812046141316,1.3261506204117453,2.6381810651184416,10.469254410071457,0.4599990844726527,-0.3407473961057228,-1.2679999351501472,-2.7014291481104173,0.16542927781012295,-1.9847145416302823,-0.5512853286700121,1.2462882796879313,16.470545996355487,-15.040048781558905,0.7167146064801356,5,0.6750001907348633,1.2800006866455078,1.427499771118164,2.3400001525878906,1.4500007629394531,0,0.024410432384175618,-1.6060781208456774,24.489999771118164,3.000020077499147,24.71999931335449,2.7692533415496574,24.690000534057614,0.024410432384175618
6355,2011-05-24,24.149999618530273,24.290000915527344,24.040000915527344,24.20000076293945,47691800.0,-0.0008274910095382726,1.1738993423835073,1.250059606122652,11.335994872547161,27.14500792668094,0.6688788481727457,1.3904328041413478,1.3242593692733422,2.6260894442557934,10.497899383362705,0.25,-0.4678684906251931,-1.1860003471374512,-2.683034380084994,0.3110336858100915,-1.9345173636112207,-0.4374833306636816,1.0444827103577836,14.11754674134475,-14.874101126119331,0.7485170164737712,5,0.5600004196167028,1.3000011444091797,1.447500228881836,2.3600006103515625,1.8500003814697266,1,0.02070393407444815,2.666629579591453,24.170000076293945,-1.6060781208456774,24.489999771118164,3.000020077499147,24.71999931335449,0.02070393407444815
6356,2011-05-25,24.190000534057614,24.309999465942386,24.15999984741211,24.170000076293945,34904200.0,0.0016563526359911762,-6.499809269502371,-0.3999999999999574,14.285702121499568,23.490627256463256,0.4978100910578398,1.2416082447657608,1.272051612586079,2.552945227957938,10.510251189259268,0.15999984741211293,-0.6197610612615883,-1.0364995002746618,-2.5323782199363585,0.45937921938703496,-1.7844388601055101,-0.2885601404438134,0.8181647320716365,18.823545251365804,-9.189974435548645,0.7479393598308485,5,0.48499965667724965,1.2600002288818395,1.3149991035461461,2.3199996948242223,1.8299999237060582,2,0.018189277263119807,1.1738993423835073,24.149999618530273,2.666629579591453,24.170000076293945,-1.6060781208456774,24.489999771118164,0.018189277263119807
6357,2011-05-26,24.670000076293945,25.03000068664551,24.31999969482422,24.35000038146973,78016600.0,0.019842890931752066,-2.7368368217638093,15.99961853900705,27.272707568707858,21.826930103945585,-0.09397018146973934,0.6334165352437751,0.8045138906546185,2.041139385999614,9.222536441252899,0.8400001525878977,-0.7465003497110523,-0.45450000762939524,-1.7945467788131637,0.8855467635543732,-1.1245233932212813,0.21552337796249077,-0.639999389648434,63.999938964843395,37.244875416031206,0.6700233855918846,5,-0.11999988555908203,0.7800006866455078,0.8274998664855957,1.8400001525878906,1.360000610351566,3,-0.014998007218854359,-6.499809269502371,24.190000534057614,1.1738993423835073,24.149999618530273,2.666629579591453,24.170000076293945,-0.014998007218854359
6358,2011-05-27,24.76000022888184,24.899999618530273,24.649999618530273,24.68000030517578,50251000.0,0.0036481618285189032,-2.571395485075135,0.2500000000000139,30.111519682571725,22.103290134354644,-0.25289189286926117,0.4764859315339294,0.728600690336588,1.9177769802446782,9.838639390690119,0.25,-0.7998474413088701,-0.30649986267089346,-1.60122237565432,0.9882226503125331,-0.9538611191626067,0.3408613938208198,-0.7099995422363286,72.99995422363281,46.51517648943035,0.647361256491714,5,-0.22999954223632812,0.6900005340576136,0.7374997138977015,1.7499999999999964,1.5699996948242116,4,0.017770619143385957,-2.7368368217638093,24.670000076293945,-6.499809269502371,24.190000534057614,1.1738993423835073,24.149999618530273,0.017770619143385957
6359,2011-05-31,25.01000022888184,25.059999465942386,24.70000076293945,24.959999084472656,60196300.0,0.01009693043978177,3.7999949137239115,0.6250149011754214,38.129493934903174,23.753693622515424,-0.48490733155481536,0.1847658165875572,0.4952383951980188,1.636966810519592,10.374912578184961,0.3599987030029368,-0.8630069814075085,-0.023999881744380502,-1.2882683934306165,1.2402686299418555,-0.6561341375875003,0.6081343740987393,-0.940399542236328,95.09810704728923,67.6604838562783,0.6321342558431183,5,-0.4650001525878906,0.44000053405761363,0.4899992942810023,1.4999999999999964,1.7600002288818324,1,0.03158732510791462,-2.571395485075135,24.76000022888184,-2.7368368217638093,24.670000076293945,-6.499809269502371,24.190000534057614,0.03158732510791462
6360,2011-06-01,24.43000030517578,25.10000038146973,24.3700008392334,24.989999771118164,74033500.0,-0.02319072044774584,-1.1470625359381899,-11.199732977302276,34.75408954409984,25.439890815148786,0.09050060619943068,0.691534048026508,1.0683932870919115,2.169378045231177,11.156571073437991,0.7299995422363317,-0.9006392901249853,-0.5349998474121094,-1.7712677039395146,0.7012680091152959,-1.153133775675812,0.08313408085159324,-0.3207836673583948,28.72343663446485,-0.29357965508439676,0.6181339282637026,6,0.1350002288818395,1.0200004577636719,1.0074992179870605,2.0399999618530273,2.489999771118164,2,0.04871062297144135,3.7999949137239115,25.01000022888184,-2.571395485075135,24.76000022888184,-2.7368368217638093,24.670000076293945,0.04871062297144135
6361,2011-06-02,24.21999931335449,24.649999618530273,24.18000030517578,24.489999771118164,51487800.0,-0.008596029029799168,-1.6857220708446867,0.4821441343864696,32.91924509257451,26.146199964650233,0.2534764800748768,0.797507563863288,1.269935047269687,2.333598834520675,11.439444445891672,0.4699993133544922,-0.8465080717035036,-0.6530008316040075,-1.8179651850933638,0.5119635218853489,-1.2354830083486874,-0.07051865485932751,-0.051335650917962994,4.347717919745837,-24.787025494568407,0.5824821767446783,6,0.3450012207031321,1.2300014495849645,1.3600006103515625,2.0900011062622106,2.409999847412113,3,0.07349301144133591,-1.1470625359381899,24.43000030517578,3.7999949137239115,25.01000022888184,-2.571395485075135,24.76000022888184,0.07349301144133591
6362,2011-06-03,23.90999984741211,24.13999938964844,23.84000015258789,24.04999923706055,60697700.0,-0.012799317701526536,-1.1428610354223687,0.5185153788553165,32.716035210600126,26.79493273698573,0.487790839170021,1.0112898614622665,1.559961494484348,2.6016182300711392,12.131950515753958,0.379999160766598,-0.7801537907347615,-0.8690002441406257,-2.025781913694388,0.28778142541313656,-1.4473910789175086,-0.2906094093637428,1.1900005340576207,5.555530326080853,-25.17775220747372,0.5783908347768818,6,0.5600004196166992,1.4450006484985352,1.6700000762939418,2.3350000381469727,2.6300010681152344,4,0.08824762123869023,-1.6857220708446867,24.21999931335449,-1.1470625359381899,24.43000030517578,3.7999949137239115,25.01000022888184,0.08824762123869023
6363,2011-06-06,24.01000022888184,24.25,23.770000457763672,23.88999938964844,54778700.0,0.004182366462062159,-1.6666737309462607,-0.8571525885558365,40.27778421655309,29.089174693784116,0.34927183351891244,0.8061288087565792,1.4320341151121774,2.4615494512334664,12.546860923034561,0.4799995422363281,-0.7137086314329224,-0.675999832153316,-1.7602683210576586,0.4082686567510265,-1.2181340766054873,-0.13386558770114476,1.064800148010253,18.04509660793106,-15.26221882150779,0.5421342444521717,6,0.42500019073485973,1.1949996948242152,1.7849998474121058,2.0150003433227504,2.619998931884762,0,0.08413163009193969,-1.1428610354223687,23.90999984741211,-1.6857220708446867,24.21999931335449,-1.1470625359381899,24.43000030517578,0.08413163009193969
6364,2011-06-07,24.059999465942386,24.170000076293945,23.899999618530273,24.09000015258789,41112600.0,0.0020824338435616596,1.8421020930582743,-0.2500039736151655,42.013869342607,32.49782741267965,0.3151717626961563,0.6500552258062804,1.36023824218967,2.364340254135154,13.139312075900428,0.2700004577636719,-0.7003140943467017,-0.5375005722045856,-1.5119939325436285,0.4369927881344573,-1.0247472523741052,-0.05025389203506592,0.9626089141845675,21.80443795595336,-12.885736411887798,0.487246680169521,6,0.37500095367431285,0.9500007629394496,1.735000610351559,1.9650011062622035,2.4099998474121023,1,0.09434748579179786,-1.6666737309462607,24.01000022888184,-1.1428610354223687,23.90999984741211,-1.6857220708446867,24.21999931335449,0.09434748579179786
6365,2011-06-08,23.940000534057614,24.020000457763672,23.86000061035156,23.899999618530273,42205000.0,-0.004987486888960002,-1.6666878596177923,-1.3333333333333728,36.74910731977572,34.99376132359922,0.44952168819157734,0.6680529883663588,1.4633667361307587,2.441700306039433,14.09875895824936,0.19999885559082742,-0.6761896554092672,-0.5709995269775412,-1.4467766633281585,0.3047776093730761,-1.0088880951528516,-0.13311095880223078,1.0325035291748073,19.318208911227604,-14.26324612547727,0.437888568175309,6,0.4949998855590856,1.0699996948242223,1.8924999237060582,2.085000038146976,2.8400001525878977,2,0.11821219133558647,1.8421020930582743,24.059999465942386,-1.6666737309462607,24.01000022888184,-1.1428610354223687,23.90999984741211,0.11821219133558647
6366,2011-06-09,23.959999084472656,24.040000915527344,23.81999969482422,24.01000022888184,42878700.0,0.0008353613186680153,2.999930643455343,-1.2500000000001998,36.52480806443882,36.02177248979156,0.43970620984909203,0.5668550262249852,1.4238032695622707,2.3769899222578132,15.065540746211653,0.220001220703125,-0.5973372250993592,-0.4810009002685547,-1.2924948434886794,0.33049304295157,-0.8867478718786153,-0.07525392865849412,0.9644048345410141,39.58308498040992,7.008071551001393,0.40574697161006157,6,0.47500133514404297,1.0500011444091797,1.9900012016296387,2.0650014877319336,2.6300010681152344,3,0.12353927816881782,-1.6666878596177923,23.940000534057614,1.8421020930582743,24.059999465942386,-1.6666737309462607,24.01000022888184,0.12353927816881782
6367,2011-06-10,23.709999084472656,24.020000457763672,23.690000534057614,24.020000457763672,49327200.0,-0.01043405715996093,1.129022334338299,6.199885561700875,36.26758506007827,36.70577975395895,0.602576711911933,0.7273447412192269,1.6470613677913235,2.5746222444384124,15.971798239630154,0.32999992370605824,-0.5028318277253838,-0.650500869750978,-1.4127825171124897,0.11178077761053373,-1.0316416934317338,-0.2693600460702221,1.1682286960910133,3.5711731227079593,-28.206722951027693,0.3811408236807552,6,0.6850013732910156,1.2450008392333949,2.2400012016296387,2.2350006103515625,3.8300018310546875,4,0.1231547949829408,2.999930643455343,23.959999084472656,-1.6666878596177923,23.940000534057614,1.8421020930582743,24.059999465942386,0.1231547949829408
6368,2011-06-13,24.040000915527344,24.190000534057614,23.70000076293945,23.790000915527344,47572500.0,0.013918255748512465,-1.279067085395892,-0.8064480403617794,47.71931327427471,37.77131523611134,0.17847053056206263,0.33663101760258485,1.3006933069849111,2.1966737998895027,16.504631977762735,0.48999977111816406,-0.41895088804627534,-0.2709990501403823,-0.976702379457798,0.43470427917703347,-0.6238507147990902,0.0818526145183256,0.7669332302459608,70.00007629394602,34.78697014438971,0.35285166465870726,6,0.3549995422363281,0.9149990081787074,1.9099993705749512,1.8499994277954102,3.0199985504150426,0,0.10399334046552644,1.129022334338299,23.709999084472656,2.999930643455343,23.959999084472656,-1.6666878596177923,23.940000534057614,0.10399334046552644
6369,2011-06-14,24.21999931335449,24.45000076293945,24.190000534057614,24.29999923706055,42894500.0,0.007487453867395022,-2.7143557814137274,-0.31999969482424717,51.16278627671392,39.594503761957355,-0.14010813846211434,0.13604197147342845,1.1031814224932575,1.9712047477724077,16.111270425915297,0.4099998474121058,-0.39043533402546515,-0.07350063323974965,-0.7694523698396303,0.622451103360131,-0.42147650153968996,0.27447523506019067,0.5199188157158758,69.7366604845166,30.539206295878593,0.3479758682999408,6,-0.04999923706054332,0.6050004959106481,1.7350010871887243,1.6500005722045934,2.8800010681152415,1,0.09950453822198413,-1.279067085395892,24.040000915527344,1.129022334338299,23.709999084472656,2.999930643455343,23.959999084472656,0.09950453822198413
6370,2011-06-15,23.739999771118164,24.01000022888184,23.670000076293945,24.0,49410200.0,-0.019818313618682137,1.4285665628980366,3.2500059604698732,43.47824404353854,40.767725867620015,0.2589535320720522,0.5845814322564351,1.5574721066523587,2.4077499925941304,15.697781402560482,0.5499992370605433,-0.39151537648033496,-0.5145001411437988,-1.2436375987782213,0.21463731649062368,-0.8790688699610101,-0.14993141232658758,0.9369233022514365,8.974311949039643,-31.445357944639674,0.3645687288172107,6,0.32000064849853516,1.0200004577636719,2.215000629425049,2.130000114440918,3.7900009155273473,2,0.11499576952640123,-2.7143557814137274,24.21999931335449,-1.279067085395892,24.040000915527344,1.129022334338299,23.709999084472656,0.11499576952640123
6371,2011-06-16,24.0,24.10000038146973,23.649999618530273,23.75,57184100.0,0.010951989527739903,-1.0000000000000158,-0.9615376150827128,39.62847419674291,41.5357746438581,-0.03971151069050549,0.28484160417556126,1.2668394155233003,2.0996180455041795,15.275971402968658,0.4500007629394567,-0.43702654508490113,-0.21999988555908345,-0.9273449855080358,0.4873452143898689,-0.5736724355335596,0.13367266441539272,0.5963692336035464,43.749985098860314,6.052274632301284,0.35367254997447667,6,0.05000019073486328,0.6549997329711914,1.9275002479553223,1.8150005340576172,3.9099998474121094,3,0.11583336194356297,1.4285665628980366,23.739999771118164,-2.7143557814137274,24.21999931335449,-1.279067085395892,24.040000915527344,0.11583336194356297
6372,2011-06-17,24.26000022888184,24.29999923706055,23.979999542236328,24.21999931335449,83320400.0,0.010833342870076645,4.333375719235526,0.16000366210940342,42.64705387365942,41.79902682798103,-0.2736168146812936,-0.012002974192959925,0.9666683783836518,1.791391618359004,14.98537633759302,0.3199996948242223,-0.4210641805338753,0.06300029754639169,-0.6046935846115566,0.73069417970434,-0.2708466435325825,0.39684723862536586,0.24173204321438035,76.24996721749305,41.24073415500125,0.33384694107897345,6,-0.2100000381469762,0.259999275207516,1.5999994277954066,1.5150003433227504,3.8199996948242116,4,0.09604286486906766,-1.0000000000000158,24.0,1.4285665628980366,23.739999771118164,-2.7143557814137274,24.21999931335449,0.09604286486906766
6373,2011-06-20,24.46999931335449,24.65999984741211,24.15999984741211,24.170000076293945,54338400.0,0.008656186417617784,-2.125002980235081,7.499809269500773,41.964264426892186,41.793515170679385,-0.45986248338624236,-0.2356596630914929,0.7164985253684257,1.5286287103046519,14.306640274810764,0.5,-0.37385367229332545,0.2739994049072223,-0.3919042670963897,0.9399030769108343,-0.05895243109458548,0.6069512409090301,-0.8199996948242152,81.18807019796729,51.5580926498108,0.33295183600180683,6,-0.31499958038329723,0.015000343322757459,1.2650008201599157,1.3050012588501012,2.8600006103515625,0,0.12545981562399966,4.333375719235526,24.26000022888184,-1.0000000000000158,24.0,1.4285665628980366,23.739999771118164,0.12545981562399966
6374,2011-06-21,24.76000022888184,24.86000061035156,24.399999618530273,24.520000457763672,49708700.0,0.01185128417102499,1.0909110613081971,0.8000012715690102,55.37459546473177,43.86301385345227,-0.7153531084043259,-0.5050890869673914,0.3930594072241398,1.1855775977923315,13.056965939154203,0.4600009918212855,-0.2915457462140765,0.5345003128051786,-0.17725022569580773,1.246250851306165,0.17862504355468545,0.8903755820556718,-1.089800605773931,91.73551243795266,59.43008493226051,0.35587526925049245,6,-0.5050001144409215,-0.3850002288818395,0.9374999999999964,1.0150003433227504,2.959999084472649,1,0.09289172923260569,-2.125002980235081,24.46999931335449,4.333375719235526,24.26000022888184,-1.0000000000000158,24.0,0.09289172923260569
6375,2011-06-22,24.649999618530273,24.809999465942386,24.59000015258789,24.60000038146973,44287300.0,-0.0044426740442131685,-5.2857220708447885,0.2083303530982345,57.23906869928988,46.16459836843573,-0.5521078093146699,-0.37493206591529216,0.4705555927720724,1.2592330068677207,11.838303954193542,0.21999931335449574,-0.24939460774844235,0.399499702453614,-0.3358192960585882,1.1348187009658162,0.03184020319751113,0.7671592017097169,-0.9322079559326184,82.64456035650075,44.86930056982026,0.3676594992561013,6,-0.39499950408935547,-0.27499961853027344,0.8800005912780762,1.0350008010864258,2.75,2,0.09939151321924178,1.0909110613081971,24.76000022888184,-2.125002980235081,24.46999931335449,4.333375719235526,24.26000022888184,0.09939151321924178
6376,2011-06-23,24.6299991607666,24.649999618530273,24.20000076293945,24.440000534057614,59470400.0,-0.000811377609459929,2.91304131491221,3.8000305180441343,63.43283104083643,49.18295903296442,-0.47726241080117404,-0.3375860823336545,0.46810994593217714,1.2427223282908848,10.65199919303188,0.44999885559082387,-0.2144797732568584,0.3574993133544915,-0.3962947674746431,1.111293394183626,-0.019397727060077585,0.7343963537690605,-0.8665191402587915,73.86350336169818,30.69025434053728,0.3768970404145675,6,-0.3749990463256836,-0.25499916076660156,0.777501106262207,0.9400014877319336,2.6400012969970703,3,0.11774265630095337,-5.2857220708447885,24.649999618530273,1.0909110613081971,24.76000022888184,-2.125002980235081,24.46999931335449,0.11774265630095337
6377,2011-06-24,24.29999923706055,24.540000915527344,24.190000534057614,24.51000022888184,101387200.0,-0.013398292121410638,1.5925727081995025,-1.1052763667757337,54.98280435505024,49.99001359749502,-0.06120616920389921,-0.038711731089080104,0.7716887336264513,1.529770051609102,11.032073621613188,0.4399986267089879,-0.15711732361421227,0.045999431610109554,-0.6845203481300572,0.7765192113502764,-0.3192604582599756,0.41125932148019473,-0.4926583929589903,19.99989100876895,-25.2633304771191,0.3652598898700839,6,-0.04499912261963246,0.07500076293944957,1.0975008010864222,1.2600011825561488,2.5,4,0.1485597005635233,2.91304131491221,24.6299991607666,-5.2857220708447885,24.649999618530273,1.0909110613081971,24.76000022888184,0.1485597005635233
6378,2011-06-27,25.20000076293945,25.459999084472656,24.229999542236328,24.229999542236328,92044200.0,0.03703710099324953,-1.536078338839075,-4.619031616424902,65.15959079257931,51.54521409925785,-0.8709468835782168,-0.9529158585158619,-0.13805064457429594,0.5924120763420326,11.691876495355713,1.2299995422363281,-0.07329685678585207,0.9240009307861285,0.1078375937577718,1.7401642678144853,0.5159192622719502,1.332082599300307,-1.3505535281878878,79.52766785062568,30.004218421680775,0.40808166851417915,6,-0.6450014114379847,-0.6450014114379847,0.1324992179870641,0.35999965667724965,1.7199993133544957,0,0.11428567752275987,1.5925727081995025,24.29999923706055,2.91304131491221,24.6299991607666,-5.2857220708447885,24.649999618530273,0.11428567752275987
6379,2011-06-28,25.79999923706055,25.920000076293945,25.15999984741211,25.29999923706055,81032100.0,0.02380946253793348,1.054050013660729,0.5154632688375038,71.93394815340311,54.70695900035391,-1.3670083851380603,-1.5712540121486107,-0.7394038382872914,-0.03720264761509995,12.942478236185936,0.7600002288818359,0.05496920494003987,1.4844994544982946,0.46710391505427395,2.501894993942315,0.975801684776286,1.993197224220303,-1.8539188913257227,93.06353346901626,38.078559943186626,0.5086977697220096,6,-1.014999389648441,-1.014999389648441,-0.4949989318847692,-0.2399988174438512,0.1400012969970632,1,0.05930235394920946,-1.536078338839075,25.20000076293945,1.5925727081995025,24.29999923706055,2.91304131491221,24.6299991607666,0.05930235394920946
6380,2011-06-29,25.6200008392334,25.709999084472656,25.36000061035156,25.709999084472656,66051000.0,-0.006976682292633263,6.7778955176433975,-0.17999649047851562,68.86365793953445,57.95531274955297,-0.9971478203032937,-1.3676529428203068,-0.5535306619109654,0.10991607720912455,13.640626130239554,0.4399986267089915,0.12446780250961353,1.245001029968261,0.07210514720114602,2.417896912735376,0.6585530885847035,1.8314489713518185,-1.5160069150538398,82.65899904963301,24.66308434993561,0.5864479413835574,6,-0.6700010299682617,-0.8350009918212891,-0.4725003242492676,-0.1700000762939453,0.05999946594238281,2,0.08196715087164397,1.054050013660729,25.79999923706055,-1.536078338839075,25.20000076293945,1.5925727081995025,24.29999923706055,0.08196715087164397
6381,2011-06-30,26.0,26.0,25.65999984741211,25.739999771118164,52535400.0,0.014832129130327276,1.6153834867769505,-2.888947758821659,75.27595510613787,61.580746219828356,-1.188606854167638,-1.694330698719476,-0.9253749401114604,-0.30795275973616754,14.181341933396341,0.37999916076660156,0.18543016668044743,1.5360001564025865,0.16006541842758892,2.911934894377584,0.8480327874150859,2.223967525390087,-1.7507255836512918,100.0,33.668962049768396,0.687967368987499,6,-0.9200000762939453,-1.1750001907348633,-0.9199995994567871,-0.5499992370605469,-1.5200004577636719,3,0.0538461391742413,6.7778955176433975,25.6200008392334,1.054050013660729,25.79999923706055,-1.536078338839075,25.20000076293945,0.0538461391742413
6382,2011-07-01,26.020000457763672,26.170000076293945,25.84000015258789,25.93000030517578,52906200.0,0.0007692483755259438,-1.4444397349496318,0.34615412830576237,73.45972463654138,65.08024179867827,-1.0423062588844765,-1.6318141138424629,-0.9564851237764387,-0.36736842310401485,14.274317418668634,0.3299999237060547,0.32673114985322727,1.450500583648683,-0.06324692375198282,2.964248091049349,0.6936268299483501,2.207374337349016,-1.5956534830498335,92.26806302900644,25.310530151481856,0.7568737537003336,7,-0.8400001525878906,-1.1100006103515625,-0.9574999809265137,-0.5699996948242188,-0.44000053405762074,4,0.048039968409263833,1.6153834867769505,26.0,6.7778955176433975,25.6200008392334,1.054050013660729,25.79999923706055,0.048039968409263833
6383,2011-07-05,26.03000068664551,26.149999618530273,25.899999618530273,26.10000038146973,37805300.0,0.00038432854365511027,1.9412081500764178,-0.7777730682829653,72.3457001760413,66.96592009993488,-0.9026750226941438,-1.5628497609502716,-0.969970839822583,-0.41217601966750195,14.620113228090382,0.25,0.47748094726525636,1.3595007896423361,-0.2627330425315968,2.981734621816269,0.5483838735553697,2.1706177057293026,-1.3961753397420615,86.13867743342729,18.725810417513358,0.8111169160869657,7,-0.8500003814697301,-1.120000839233402,-1.0300002098083532,-0.5799999237060582,-1.8299999237060618,1,0.02958119593174202,-1.4444397349496318,26.020000457763672,1.6153834867769505,26.0,6.7778955176433975,25.6200008392334,0.02958119593174202
6384,2011-07-06,26.32999992370605,26.3700008392334,25.959999084472656,25.96999931335449,48744200.0,0.01152513365911867,-1.157897906941766,-5.142888283378746,83.4625435067821,69.87963952298958,-1.0689622634787597,-1.7750756622090336,-1.2729428277149673,-0.7380869658170148,15.085166627059616,0.4100017547607422,0.6199272659526187,1.5460000038146937,-0.20862617248102566,3.300626180110413,0.6686869156668322,2.423313091962555,-1.5118336092757403,96.03951421163221,20.357385108695397,0.8773130881478599,7,-1.0499992370605433,-1.3199996948242152,-1.3399991989135707,-0.879999160766598,-1.1399993896484375,2,0.022407905594283406,1.9412081500764178,26.03000068664551,-1.4444397349496318,26.020000457763672,1.6153834867769505,26.0,0.022407905594283406
6385,2011-07-07,26.770000457763672,26.8799991607666,26.36000061035156,26.489999771118164,51946500.0,0.01671099640457907,1.080002136238632,0.7777783664646294,84.1975429577378,72.18682973597862,-1.3148905261466304,-2.0998493194082,-1.7295625514164676,-1.197711900930912,15.713071660691513,0.5499992370605504,0.7742640386753621,1.8445005416870117,-0.07247652117483838,3.761477604548862,0.8860120102560849,2.8029890731179385,-1.7345773098609278,90.983707794025,10.797140044984914,0.9584885314309257,7,-1.2350006103515625,-1.5050010681152344,-1.7725000381469727,-1.3199996948242188,-1.6700000762939418,3,-0.031004852802135385,-1.157897906941766,26.32999992370605,1.9412081500764178,26.03000068664551,-1.4444397349496318,26.020000457763672,-0.031004852802135385
6386,2011-07-08,26.920000076293945,26.979999542236328,26.51000022888184,26.540000915527344,58320700.0,0.005603272916148594,-1.1363579222062978,1.3571365317674948,83.75635500708229,75.38389091953772,-1.2358560844009006,-2.1257091890219932,-1.9009061633435351,-1.3663435605651557,16.339919531429114,0.46999931335448863,0.8700052658042665,1.84650011062622,-0.20868915060379933,3.9016893718562393,0.8189054800112103,2.8740947412412297,-1.589444766332985,94.73688613457189,13.471876195069157,1.027594630615009,7,-1.3150005340576172,-1.6050004959106445,-1.9124994277954102,-1.4699993133544922,-1.4099998474121058,4,-0.0460623984994013,1.080002136238632,26.770000457763672,-1.157897906941766,26.32999992370605,1.9412081500764178,26.03000068664551,-0.0460623984994013
6387,2011-07-11,26.6299991607666,26.79999923706055,26.489999771118164,26.6200008392334,43999800.0,-0.010772693711198045,-1.2962884471383018,0.02631143056482741,76.86566668469631,76.68456601866184,-0.6488171522016621,-1.69250852309915,-1.6466976555986577,-1.092539046015137,16.745054867063352,0.43000030517578125,0.9731016092651998,1.410499191284181,-0.6517070285101703,3.4727054110785325,0.37939608138700365,2.4416023011813586,-1.002543888996076,67.59255498197732,-13.116990272767467,1.0311031098971761,7,-0.5599994659423828,-1.3149995803833008,-1.6224985122680664,-1.1799983978271484,-1.2799987792968714,0,-0.08073600023607286,-1.1363579222062978,26.920000076293945,1.080002136238632,26.770000457763672,-1.157897906941766,26.32999992370605,-0.08073600023607286
6388,2011-07-12,26.540000915527344,26.790000915527344,26.34000015258789,26.54999923706055,47319300.0,-0.0033795812270189796,-1.1951264898259195,-1.0000000000003553,73.29845180122214,76.83617753508618,-0.3897353821543774,-1.481574509988775,-1.5688076418330823,-1.020383017071289,17.48182655914004,0.4500007629394531,1.070709456618566,1.1955009460449233,-0.8687462633335556,3.2597481554234022,0.16337734135568382,2.2276245507341628,-0.6690876750729728,56.86289909382282,-21.524469171826283,1.0321236046892386,7,-0.37000083923339844,-1.225001335144043,-1.6275005340576172,-1.1850004196166992,-1.2900009155273438,1,-0.03617185224962216,-1.2962884471383018,26.6299991607666,-1.1363579222062978,26.920000076293945,1.080002136238632,26.770000457763672,-0.03617185224962216
6389,2011-07-13,26.6299991607666,26.959999084472656,26.51000022888184,26.60000038146973,40861800.0,0.003391041527304628,-3.285722070844798,-3.0003815337643167,76.05265693984617,77.63495520178748,-0.39070330947519594,-1.4564364447821632,-1.661736109712134,-1.1309150172338747,18.980428012550277,0.44999885559081676,1.2383672458511086,1.1649991989135735,-0.9042190645458241,3.234217462372971,0.1303900671838747,2.1996083306432723,-0.5594503859914788,45.312388241184465,-31.19242568335801,1.0346091317296993,7,-0.3099994659423828,-1.3149995803833008,-1.8099989891052246,-1.3099985122680664,-1.9599990844726562,2,-0.09125041210692997,-1.1951264898259195,26.540000915527344,-1.2962884471383018,26.6299991607666,-1.1363579222062978,26.920000076293945,-0.09125041210692997
6390,2011-07-14,26.46999931335449,27.01000022888184,26.36000061035156,26.6200008392334,46382300.0,-0.006008255818792385,-2.5135215943418308,-5.000254323500202,73.350286489951,77.42099202221117,-0.10890379340360923,-1.1398668233429952,-1.5114217878560332,-0.9901927125704866,19.44796786871607,0.6499996185302805,1.2968223001069354,0.8684993743896463,-1.0781391975926269,2.8151379463719195,-0.10481991160148851,1.8418186603807811,-0.2357494004363474,19.40285760647638,-55.063439769024676,0.9733192859911359,7,-0.044999122619625354,-1.139999389648434,-1.747498989105221,-1.1499986648559535,-2.420000076293938,3,-0.04835658528525533,-3.285722070844798,26.6299991607666,-1.1951264898259195,26.540000915527344,-1.2962884471383018,26.6299991607666,-0.04835658528525533
6391,2011-07-15,26.78000068664551,26.93000030517578,26.46999931335449,26.46999931335449,49132400.0,0.011711423548644406,-1.9677351873499827,-2.066654798840342,81.63270171812366,78.32910058683142,-0.33148574000299647,-1.2974392135898931,-1.8357656184911413,-1.310360146233375,20.160627015724096,0.4600009918212926,1.2799137098509021,1.0395007133483922,-0.8207369615656432,2.8997383882624277,0.10938187589137627,1.9696195508054082,-0.4200000762939524,65.67171402299654,-15.036318605291441,0.9301188374570174,7,-0.3250007629394567,-1.4500007629394567,-2.057500362396244,-1.4600000381469762,-2.8000011444091832,4,-0.0627333929088939,-2.5135215943418308,26.46999931335449,-3.285722070844798,26.6299991607666,-1.1951264898259195,26.540000915527344,-0.0627333929088939
6392,2011-07-18,26.59000015258789,26.899999618530273,26.26000022888184,26.6299991607666,44501900.0,-0.007094866661163657,1.206894737361335,-0.12902848704854192,71.65111274051334,78.25192420510608,-0.058253839125846696,-0.9738611778387529,-1.6539068830191965,-1.1317337242369057,21.185209270376223,0.639999389648434,1.289148247979039,0.7330001831054673,-1.0259244921754984,2.491924858386433,-0.14646215453501554,1.6124625207459502,0.42000007629394887,43.999989827473485,-35.334811855821116,0.8794623376404831,7,-0.10500049591064453,-1.260000228881836,-1.867499828338623,-1.2699995040893555,-1.870000839233402,0,-0.04061677012066278,-1.9677351873499827,26.78000068664551,-2.5135215943418308,26.46999931335449,-3.285722070844798,26.6299991607666,-0.04061677012066278
6393,2011-07-19,27.540000915527344,27.63999938964844,26.78000068664551,26.809999465942386,86730600.0,0.035727745674608125,-1.177214639764184,-18.25048877020639,74.43824258062287,77.24922410219949,-0.8622059298398881,-1.7729737525577782,-2.6037572501560824,-2.0905739550209113,23.396602092171033,1.0499992370605504,1.259092889037948,1.5295008659362779,-0.2554126325223791,3.314414364394935,0.6370441167069494,2.4219576151656064,-1.2800006866455043,92.7537293525927,14.529461014782228,0.8924567492293294,7,-0.5900011062622035,-1.8950014114379883,-2.8650007247924805,-2.260000228881836,-2.6400012969970703,1,-0.07952071391627547,1.206894737361335,26.59000015258789,-1.9677351873499827,26.78000068664551,-2.5135215943418308,26.46999931335449,-0.07952071391627547
6394,2011-07-20,27.059999465942386,27.35000038146973,26.979999542236328,27.28000068664551,49795400.0,-0.01742924595599149,1.0555567329292783,-0.30137093676760063,68.65282900276318,75.52203366275786,-0.2992317525013739,-1.1719117748090753,-2.1278904163557435,-1.6187801061067262,25.45318428036819,0.5600013732910156,1.239510838859431,0.9344994544982939,-0.8070244598068008,2.6760233688033885,0.06373749734574474,1.805261411650843,-0.7999992370605469,57.970994461774914,-18.878841242265914,0.8707619571525478,7,-0.1099996566772461,-1.414999961853031,-2.384999275207523,-1.7799987792968786,-2.4899997711181676,2,-0.06688837774074774,-1.177214639764184,27.540000915527344,1.206894737361335,26.59000015258789,-1.9677351873499827,26.78000068664551,-0.06688837774074774
6395,2011-07-21,27.10000038146973,27.309999465942386,26.649999618530273,27.040000915527344,81737400.0,0.0014782304625573506,1.7500129144033088,-0.2727233319461945,65.62499492006211,73.50743809753342,-0.32128609761793925,-1.0740192284378374,-2.1664883178984837,-1.6673183695409612,27.32030498072866,0.6599998474121129,1.2353968822492583,0.8520003318786671,-0.7946054726863672,2.4986061364437013,0.02869742959614996,1.6753032341611842,-0.8124001693725589,60.86961329174021,-12.512722527511457,0.823302902282518,7,-0.15000057220458984,-1.4550008773803746,-2.602500438690189,-1.8199996948242223,-1.8500003814697301,3,-0.08966790667786684,1.0555567329292783,27.059999465942386,-1.177214639764184,27.540000915527344,1.206894737361335,26.59000015258789,-0.08966790667786684
6396,2011-07-22,27.53000068664551,27.54999923706055,26.68000030517578,26.86000061035156,76380600.0,0.01586716970933355,1.4507109603135442,11.16676733318444,69.21118802515757,72.65694046869578,-0.7327105212009428,-1.344555090540414,-2.580066302541912,-2.0967360609867605,29.26520313878269,0.8699989318847692,1.174767822881023,1.1370005607605016,-0.41787794347235163,2.691879064993355,0.359561308644075,1.9144398128769282,-1.215352490997315,92.02907464510164,20.16669504063313,0.7774392521164272,7,-0.5800008773803711,-1.885001182556156,-3.120000362396244,-2.2600002288818395,-1.6900005340576207,4,-0.12640760489603142,1.7500129144033088,27.10000038146973,1.0555567329292783,27.059999465942386,-1.177214639764184,27.540000915527344,-0.12640760489603142
6397,2011-07-25,27.90999984741211,28.09000015258789,27.190000534057614,27.26000022888184,108482400.0,0.013803093036279135,-1.2784829074789774,0.9701485739011951,71.86044953977458,72.49716243964605,-1.019230226390114,-1.5180672286820673,-2.937599380294987,-2.4726596459521986,31.517534350740174,0.899999618530277,1.0800159098719675,1.3364996910095215,-0.020963441226243162,2.693962823245286,0.6577681248916392,2.015231257127404,-1.5688446278839088,87.49998344316037,16.72288818158843,0.6787315661178832,7,-0.7349996566772461,-1.875,-3.557499885559082,-2.6499996185302734,-1.6800003051757812,0,-0.14080975731499978,1.4507109603135442,27.53000068664551,1.7500129144033088,27.10000038146973,1.0555567329292783,27.059999465942386,-0.14080975731499978
6398,2011-07-26,28.07999992370605,28.149999618530273,27.78000068664551,27.81999969482422,74636500.0,0.0060910095744663995,-1.1764755381275596,0.40000058687684353,70.98320344767963,71.93388982940532,-1.0591942227513798,-1.5402095278196164,-3.0733457907275117,-2.6394702994910055,33.17168603332356,0.3699989318847621,0.9839439748301402,1.3624998092651346,0.007495404938040906,2.7175042135922283,0.684997607101586,2.040002011428683,-1.668890906855463,95.33335367838518,26.605386922404435,0.6775022021635476,7,-0.8749999999999964,-1.9250001907348597,-3.7950000762939418,-2.819999694824215,-1.479999542236321,1,-0.11965814171940015,-1.2784829074789774,27.90999984741211,1.4507109603135442,27.53000068664551,1.7500129144033088,27.10000038146973,-0.11965814171940015
6399,2011-07-27,27.32999992370605,27.989999771118164,27.20000076293945,27.8799991607666,71488700.0,-0.026709401781971676,1.051944255911548,-2.115379818802082,56.24999201723761,70.03385711021495,-0.22289690103628956,-0.7059004779027056,-2.2822714783257645,-1.8866179233174272,33.7730549682748,0.8799991607666016,0.9222204410529855,0.5359997749328578,-0.7728750730179677,1.8448746228836832,-0.11843764904255494,1.1904371989082705,-0.8145574707546821,45.33335367838518,-19.729297253461738,0.6544374239754124,7,-0.12499999999999645,-1.1599998474121058,-3.0100002288818324,-2.069999694824215,-1.1200008392333949,2,-0.08891329352211208,-1.1764755381275596,28.07999992370605,-1.2784829074789774,27.90999984741211,1.4507109603135442,27.53000068664551,-0.08891329352211208
6400,2011-07-28,27.71999931335449,28.06999969482422,27.209999084472656,27.290000915527344,83761400.0,0.014270010638022468,-1.9152461279341546,-0.7818163532830602,58.47456599747838,67.46073091903213,-0.4659350684774317,-0.9807923565962327,-2.624205993787786,-2.2677956841290943,34.443731738052264,0.8600006103515625,0.9026445728237817,0.820999240875242,-0.426835000017153,2.068833481767637,0.1970821204290445,1.4449163613214395,-1.106483430468387,70.74826489581567,9.049281318171694,0.6239171204461968,7,-0.514999389648434,-1.5499992370605433,-3.4049992561340297,-2.4599990844726527,-1.9200000762939382,3,-0.11363635268968841,1.051944255911548,27.32999992370605,-1.1764755381275596,28.07999992370605,-1.2784829074789774,27.90999984741211,-0.11363635268968841
6401,2011-07-29,27.399999618530273,27.709999084472656,27.26000022888184,27.520000457763672,104394800.0,-0.01154400082073781,-1.249996423717925,-0.27907275896790107,58.1052679764597,65.9556370563595,-0.05446759111729449,-0.5802817978278512,-2.2643493046512795,-1.943779350948958,34.757321057286816,0.45999908447264914,0.8595991193207944,0.43099956512451243,-0.7602826594918604,1.6222817897408852,-0.16464154718367396,1.0266406774326988,-0.6942947115055205,21.874925494123264,-37.464265895542496,0.5956411123081865,7,0.0,-1.2299995422363281,-3.0849995613098145,-2.1399993896484375,-1.889999389648434,4,-0.07846714045485814,-1.9152461279341546,27.71999931335449,1.051944255911548,27.32999992370605,-1.1764755381275596,28.07999992370605,-0.07846714045485814
6402,2011-08-01,27.270000457763672,27.690000534057614,26.75,27.51000022888184,61838400.0,-0.004744494984543213,2.1333331214058675,1.999984105539249,57.62003551888633,64.08694738283323,0.20353761643603008,-0.3708477630091558,-2.0961490845767514,-1.8101593626148649,34.48246314212553,0.9400005340576136,0.8375201918885224,0.23850040435791087,-0.8715355713187094,1.3485363800345311,-0.31651758348040104,0.7935183921962228,0.8799991607666016,37.14289996089934,-21.579680460454178,0.5550179878383107,8,0.12999916076660156,-1.1000003814697266,-2.955000400543213,-2.010000228881836,-1.2700004577636719,0,-0.05243858750169783,-1.249996423717925,27.399999618530273,-1.9152461279341546,27.71999931335449,1.051944255911548,27.32999992370605,-0.05243858750169783
6403,2011-08-02,26.79999923706055,27.45000076293945,26.76000022888184,26.979999542236328,63883100.0,-0.017235101313293644,-4.307730680634508,0.7500019868233614,51.64410008075794,62.19708861372153,0.6230511716634943,0.16843323710003588,-1.5852059296293248,-1.3315693650798615,34.19275156369273,0.6900005340576101,0.7428854656087793,-0.27000074386596395,-1.2829486177908898,0.7429471300589618,-0.7764746808284251,0.23647319309649717,1.3220003890991165,3.7878218651564697,-54.29168710154902,0.5064739369624628,8,0.600000381469723,-0.6099996566772496,-2.4849991798400914,-1.5399990081787145,-0.5799999237060618,1,-0.02126864593473554,2.1333331214058675,27.270000457763672,-1.249996423717925,27.399999618530273,-1.9152461279341546,27.71999931335449,-0.02126864593473554
6404,2011-08-03,26.920000076293945,27.0,26.479999542236328,26.82999992370605,64581200.0,0.0044776433824464945,3.160003662109375,-0.5000000000000296,54.38596817370617,60.948307864126434,0.5376417649207319,0.10002858733059483,-1.651710155475861,-1.4465075709608612,33.40208080083701,0.5200004577636719,0.7341678146989068,-0.1794999122619636,-1.134409222403221,0.7754093978792937,-0.656954567332594,0.29795474280866685,1.1745595573425298,27.672986907672335,-33.840698913646776,0.47745465507062934,8,0.39499950408935547,-0.2650003433227539,-2.3650007247924805,-1.6599998474121094,-1.1800003051757812,2,-0.011887061438235702,-4.307730680634508,26.79999923706055,2.1333331214058675,27.270000457763672,-1.249996423717925,27.399999618530273,-0.011887061438235702
6405,2011-08-04,25.940000534057614,26.8700008392334,25.93000030517578,26.53000068664551,92949500.0,-0.036404143367716024,-2.0819658803812193,-6.55554613656575,42.75862318440229,58.009133992931396,1.492772055560117,1.069491776424833,-0.6278539226959232,-0.4672523231899284,31.99512160880155,0.9899997711181641,0.6061998128840429,-1.1179994583129904,-2.1972506661657825,-0.038748250460198363,-1.6576250622393864,-0.5783738543865944,2.089976695922857,0.5618109966222908,-57.929780118336616,0.5396256039263962,8,1.0999994277954137,0.8149995803833043,-1.1550006866455043,-0.6800003051757777,-0.05000114440917258,3,0.010408579215738678,3.160003662109375,26.920000076293945,-4.307730680634508,26.79999923706055,2.1333331214058675,27.270000457763672,0.010408579215738678
6406,2011-08-05,25.68000030517578,26.10000038146973,25.229999542236328,25.96999931335449,112071700.0,-0.01002313891784501,2.1636328326842302,0.4915236155561902,42.248727243424334,54.71894262667026,1.634653813380826,1.2984008666717344,-0.3274035450511761,-0.20472567075529824,30.7574168794571,0.870000839233402,0.5188889618866384,-1.3159996986389153,-2.5587199106440472,-0.07327948663378336,-1.9373598046414813,-0.6946395926363493,2.223978309316408,18.292706565386005,-40.295677134688965,0.6213601060025667,8,1.0099992752075195,1.0099992752075195,-0.8125004768371582,-0.4200000762939453,0.3600006103515625,4,0.004672855547458221,-2.0819658803812193,25.940000534057614,3.160003662109375,26.920000076293945,-4.307730680634508,26.79999923706055,0.004672855547458221
6407,2011-08-08,24.479999542236328,25.60000038146973,24.38999938964844,25.020000457763672,134257200.0,-0.046729001116779356,-2.3611081676768864,1.86207849095324,24.999999999999915,49.6096977991503,2.566876803520767,2.454936213321055,0.884463060014145,1.0004294834618577,29.83981996008095,1.2900009155273402,0.4130420971666595,-2.408500480651856,-4.081874383115199,-0.7351265781885132,-3.245187431883526,-1.5718135294201865,3.210060746475392,2.941180137154402,-49.20531294490564,0.8366869512316712,8,1.75,1.7899999618530273,0.4725003242492676,0.7800006866455078,2.020000457763672,0,0.04207519223472245,2.1636328326842302,25.68000030517578,-2.0819658803812193,25.940000534057614,3.160003662109375,26.920000076293945,0.04207519223472245
6408,2011-08-09,25.57999992370605,25.6200008392334,24.03000068664551,24.709999084472656,126268900.0,0.044934656946044704,2.347359333433712,-1.6111099337374013,39.0207776433892,47.695340646500476,1.201285926082054,1.348463798312448,-0.1935461486489558,-0.08780805463439378,29.40392689015438,1.590000152587887,0.2650299786699364,-1.2605000495910694,-3.0283710153145975,0.5073709161324587,-2.1444355324528317,-0.37656456672930716,1.7800542750993422,52.188538566020114,0.7466340747766651,0.8839354828617637,8,0.47000026702881215,0.5100002288818395,-0.5349998474121058,-0.3199996948242152,1.409999847412113,1,0.016419080435755573,-2.3611081676768864,24.479999542236328,2.1636328326842302,25.68000030517578,-2.0819658803812193,25.940000534057614,0.016419080435755573
6409,2011-08-10,24.20000076293945,25.09000015258789,24.10000038146973,24.95000076293945,127819900.0,-0.05394836453801932,-1.0842083706437433,-0.8620681339352108,32.0544576366769,44.75977305085586,2.3362889417342814,2.6741862538123975,1.1848024041765122,1.2957294205883478,28.7340581674573,1.479999542236321,0.014579526579780122,-2.5189992904663114,-4.645433305507041,-0.39256527542558217,-3.582216297986676,-1.4557822829459468,2.7604470144067577,5.985917857751853,-42.43496762623297,1.0632170075203642,8,1.6699991226196325,1.889999389648441,0.8449993133544957,1.0599994659423864,2.920000076293949,2,0.08347101184841788,2.347359333433712,25.57999992370605,-2.3611081676768864,24.479999542236328,2.1636328326842302,25.68000030517578,0.08347101184841788
6410,2011-08-11,25.190000534057614,25.3799991607666,24.399999618530273,24.5,90690100.0,0.0409090801614469,-1.2022429529999978,-0.9200007120768182,36.4583314936836,42.35455788610297,1.0612718696474666,1.668942958060942,0.2233198687708402,0.30659808617964757,28.24460340427317,1.179998397827152,-0.24010785543920576,-1.464999580383303,-3.6973972064630765,0.7673980456964706,-2.5811983934231897,-0.34880076734341614,1.4187935924045085,56.03864823326013,12.591357311650725,1.1161988130398868,8,0.6700000762939489,0.899999618530277,-0.04500007629394176,0.0699996948242223,2.0199985504150426,3,0.02183403038507037,-1.0842083706437433,24.20000076293945,2.347359333433712,25.57999992370605,-2.3611081676768864,24.479999542236328,0.02183403038507037
6411,2011-08-12,25.10000038146973,25.34000015258789,24.649999618530273,25.1299991607666,64787100.0,-0.00357285234933602,2.0666638409697793,-0.043476458083968106,33.173656661272005,39.63829356859026,0.883630240532824,1.7145334140829398,0.34814940646432646,0.39743117094671376,27.728697897494104,0.6900005340576172,-0.3865002680232834,-1.4709997177123988,-3.8075908014392397,0.8655913660144421,-2.639295259575821,-0.3027041758489766,1.199338532214398,67.29557183266212,28.205313529539815,1.1682955418634207,8,0.6400003433227504,0.9899997711181605,0.2999992370605433,0.16499900817870738,1.879999160766598,4,0.03147406359252214,-1.2022429529999978,25.190000534057614,-1.0842083706437433,24.20000076293945,2.347359333433712,25.57999992370605,0.03147406359252214
6412,2011-08-15,25.51000022888184,25.57999992370605,25.149999618530273,25.239999771118164,56529400.0,0.01633465502712883,1.0975632449129789,-9.000381485250422,35.0407470944575,37.79347657011243,0.22095553702849102,1.2853760248631723,-0.011544976999104506,-0.013175301576712428,27.606972907798276,0.479999542236321,-0.5846888068129807,-1.0069998741149853,-3.391176427123927,1.3771766788939566,-2.199088150619456,0.18508840238948565,0.5170180975576528,93.08172328332662,58.581619140169295,1.19208827650447,8,0.005000114440914416,0.5799999237060511,-0.05000066757202504,-0.1950006484985387,0.4799995422363246,0,0.020776192939639726,2.0666638409697793,25.10000038146973,-1.2022429529999978,25.190000534057614,-1.0842083706437433,24.20000076293945,0.020776192939639726
6413,2011-08-16,25.35000038146973,25.59000015258789,25.04999923706055,25.21999931335449,54251500.0,-0.006272044138633914,-1.2978702681644245,0.4814846211447098,37.625002861022956,35.93114709092541,0.17169876765422742,1.3416829609422223,0.19471450743941077,0.14097026382958333,26.533686622294127,0.5400009155273402,-0.7804500300646247,-1.057499694824216,-3.4450096194663047,1.3300102298178729,-2.2512546571452603,0.13625526749682848,0.43737582819448306,83.89263033657687,48.665898042782146,1.193754962321045,8,0.10000038146972301,0.7399997711181605,0.34249925613402965,-0.035000801086429334,-0.29000091552734375,1,0.04536487578796611,1.0975632449129789,25.51000022888184,2.0666638409697793,25.10000038146973,-1.2022429529999978,25.190000534057614,0.04536487578796611
6414,2011-08-17,25.25,25.70000076293945,24.93000030517578,25.25,50923700.0,-0.003944788164296331,-1.40625372529384,0.0,33.981848277486264,34.955949879045846,0.011060700113031174,1.369336657858348,0.33915441481116915,0.23750916845622072,25.45481622148037,0.7700004577636683,-0.9858934711392209,-1.0670001029968255,-3.4873616836854673,1.3533614776918164,-2.2771808933411464,0.14318068734749545,-1.2199993133544886,65.38458716942394,33.219689074771296,1.2101807903443205,8,-0.18499946594237926,0.8400001525878906,0.49249982833862305,0.06499958038330078,-0.19000053405761363,2,0.0689108820244817,-1.2978702681644245,25.35000038146973,1.0975632449129789,25.51000022888184,2.0666638409697793,25.10000038146973,0.0689108820244817
6415,2011-08-18,24.670000076293945,25.09000015258789,24.03000068664551,24.56999969482422,105714200.0,-0.02297029400816053,1.2553167312932756,100.0,32.87328027538565,33.91423354926378,0.43802940260411916,1.8529547603823247,0.9616389774858476,0.8139929195293085,25.5196669671986,1.2199993133544886,-1.1541217889351643,-1.525500011444091,-4.02309835000699,0.9720983271188075,-2.774299180725542,-0.27670084216264,1.0300006866455043,38.32331499461483,4.656174983281197,1.2487991692814493,8,0.19500064849853516,1.4200000762939453,1.1474995613098145,0.6449995040893555,0.7700004577636683,3,0.09931093455057272,-1.40625372529384,25.25,-1.2978702681644245,25.35000038146973,1.0975632449129789,25.51000022888184,0.09931093455057272
6416,2011-08-19,24.04999923706055,24.6200008392334,23.90999984741211,24.40999984741211,77397900.0,-0.0251317728948518,-1.2187552154113916,-3.599992370634537,30.969266446592655,34.57748537666297,0.8968081399600827,2.317704991698566,1.617151221298986,1.425559243937169,25.307105234178795,0.7600002288818359,-1.3840235531481504,-1.9715007781982372,-4.56084125452281,0.6178396981263354,-3.2661710163605235,-0.6768305400359509,1.6500015258788991,7.82119095213964,-24.356781218193213,1.2946702381622859,8,0.7550010681152308,1.980000495910641,1.8275008201599086,1.2800006866455043,1.6200008392333949,4,0.13139292921650547,1.2553167312932756,24.670000076293945,-1.40625372529384,25.25,-1.2978702681644245,25.35000038146973,0.13139292921650547
6417,2011-08-22,23.979999542236328,24.489999771118164,23.790000915527344,24.420000076293945,54721000.0,-0.002910590313714212,1.4137894747226945,1.2222216335353828,32.50620834774884,33.85364434381404,0.992830901770926,2.190490373713601,1.7306405666431814,1.4847156790181018,24.48649439125603,0.6999988555908203,-1.48025533831159,-1.8450004577636712,-4.427381934391889,0.7373810188645464,-3.136191196077778,-0.5538097194495641,1.6484011840820294,9.947572873705568,-24.754900268893067,1.2911907383141084,8,0.7650012969970703,1.9900007247924805,1.9125003814697266,1.3500003814697266,1.600000381469723,0,0.12510425593278507,-1.2187552154113916,24.04999923706055,1.2553167312932756,24.670000076293945,-1.40625372529384,25.25,0.12510425593278507
6418,2011-08-23,24.71999931335449,24.75,24.03000068664551,24.03000068664551,59670600.0,0.030859040252056325,-1.0869586850878323,-1.5681767936641262,37.327184990836784,34.43950293872069,0.13187960496374274,1.2499465813001542,1.0329873974298458,0.7415784200209963,23.362059820757107,0.7700004577636719,-1.5451743511410925,-0.9370006561279318,-3.332075364904444,1.4580740526485805,-2.134538010516188,0.26053669826032433,0.7980974243164063,48.69101948291865,12.55824240934848,1.197537354388257,8,0.025001525878909803,1.25000095367432,1.1875004768371618,0.610000610351566,0.7300014495849609,1,0.051375424475743614,1.4137894747226945,23.979999542236328,-1.2187552154113916,24.04999923706055,1.2553167312932756,24.670000076293945,0.051375424475743614
6419,2011-08-24,24.899999618530273,24.93000030517578,24.420000076293945,24.649999618530273,45329700.0,0.007281565945616464,2.290309481326524,0.3623195616959441,43.40101031372009,35.21091169650253,0.0688574045955157,0.926041110113129,0.8924956344814916,0.5580184217416715,23.42263394375969,0.5100002288818359,-1.382206367540629,-0.635500335693358,-2.917083082652425,1.6460824112657093,-1.7762917091728916,0.5052910377861757,0.5144113698120094,85.38456572580527,42.903629294654245,1.1407913734795334,8,-0.154998779296875,1.0700006484985352,1.3975000381469727,0.744999885559082,-0.010000228881832385,2,0.006425696781659607,-1.0869586850878323,24.71999931335449,1.4137894747226945,23.979999542236328,-1.2187552154113916,24.04999923706055,0.006425696781659607
6420,2011-08-25,24.56999969482422,25.15999984741211,24.5,25.07999992370605,48192000.0,-0.013253009187215947,-1.030769953079196,-2.0400009155273295,43.01886475579941,36.30482370700557,0.33711236419079427,1.062421941364235,1.274458240394452,0.881385884641368,23.21911608392398,0.6599998474121094,-1.405852828064841,-0.8080002784728997,-2.8799036809824905,1.2639031240366911,-1.843951979727695,0.22795142278189573,0.7469466891491692,56.93426185550361,10.92301597690426,1.0359517012547952,8,0.1750011444091797,1.4000005722045898,1.7274999618530273,1.0749998092651367,-0.039999008178707385,3,0.01994301087522543,2.290309481326524,24.899999618530273,-1.0869586850878323,24.71999931335449,1.4137894747226945,23.979999542236328,0.01994301087522543
6421,2011-08-26,25.25,25.34000015258789,24.420000076293945,24.51000022888184,71957000.0,0.027676040440449245,1.0,-1.450979292186983,55.1816986954044,38.54270721822189,-0.3569052924993983,0.22460603175436233,0.6470117714602353,0.19496748585664747,22.88145615901569,0.9200000762939453,-1.2185438609880919,-0.02049999237060618,-1.860837440213345,1.8198374554721326,-0.9406687162919738,0.8996687315507614,-1.4599990844726562,94.19353568466467,40.96890976516489,0.9201687239213691,8,-0.5049991607666016,0.7200002670288086,1.047499656677246,0.39499950408935547,0.09000015258789062,4,0.007524773626044201,-1.030769953079196,24.56999969482422,2.290309481326524,24.899999618530273,-1.0869586850878323,24.71999931335449,0.007524773626044201
6422,2011-08-29,25.84000015258789,25.86000061035156,25.3700008392334,25.53000068664551,38863200.0,0.023366342676748086,1.7999956403507704,0.41891832679077906,51.87861434982154,40.1264418280884,-1.0003720135362109,-0.5038518996174659,0.10912298782785967,-0.4039929239619937,23.304202763231302,0.610000610351559,-1.1170528981119006,0.6410001754760728,-0.9689414649777461,2.2509418159298917,-0.16397064475083667,1.4459709957029823,-2.018999252319336,98.90707876516387,43.66971363310796,0.8049708202269096,8,-1.0149993896484375,0.13000011444091797,0.45749950408935547,-0.19500064849853516,0.04999923706055043,0,-0.006578950282123741,1.0,25.25,-1.030769953079196,24.56999969482422,2.290309481326524,24.899999618530273,-0.006578950282123741
6423,2011-08-30,26.229999542236328,26.43000030517578,25.70000076293945,25.729999542236328,57341400.0,0.015092855547424566,-1.607152588555838,1.6129060044669137,67.11634633075036,43.808052722895525,-1.3995989933571806,-0.9894746288140013,-0.22992871625897493,-0.8015740854263562,23.64398145164925,0.7299995422363317,-0.9640253364848164,1.0594995498657234,-0.44803234015182625,2.567031439883273,0.3057336048569468,1.8132654948745,-2.327438653564453,90.04971441964892,27.401664120784403,0.7537659450087754,8,-1.1199989318847656,-0.25999927520751953,0.3750004768371582,-0.3599996566772461,0.1100006103515625,1,-0.024780771249485856,1.7999956403507704,25.84000015258789,1.0,25.25,-1.030769953079196,24.56999969482422,-0.024780771249485856
6424,2011-08-31,26.60000038146973,26.709999084472656,26.26000022888184,26.290000915527344,59300800.0,0.014106017754122124,-1.4324207292241509,0.6199989318847727,63.27683128769354,47.1862250575964,-1.7410542087266592,-1.4595079753423583,-0.5529810235758106,-1.175006384901966,24.703287193343442,0.4799995422363281,-0.8410206870315093,1.4455003738403356,0.0111327540898003,2.879867993590871,0.7283165639650662,2.162684183715605,-2.5457931278076202,95.196561107229,30.402456643782415,0.717183809875268,8,-1.3500003814697301,-0.6700000762939489,0.07999944686889293,-0.7000007629394567,-0.3500003814697301,2,-0.04323306774579605,-1.607152588555838,26.229999542236328,1.7999956403507704,25.84000015258789,1.0,25.25,-0.04323306774579605
6425,2011-09-01,26.209999084472656,26.86000061035156,26.209999084472656,26.459999084472656,60510800.0,-0.014661702684363842,-4.200012207031222,-0.8064530022334383,59.89303212878027,50.39997680006169,-1.2400340741133107,-1.1048902277688342,-0.11604887578507572,-0.7893021777039664,25.827189631450477,0.6500015258789027,-0.7472959312307097,1.0419991493225105,-0.42813310316962117,2.512131401814642,0.30693302307644643,1.7770652755685745,-1.9433284843457024,73.36059903241173,8.515969379493683,0.7350661262460653,9,-0.8849983215332031,-0.279998779296875,0.47750091552734375,-0.3099994659423828,0.7300014495849574,3,-0.050362447193148085,-1.4324207292241509,26.60000038146973,-1.607152588555838,26.229999542236328,1.7999956403507704,25.84000015258789,-0.050362447193148085
6426,2011-09-02,25.79999923706055,26.0,25.65999984741211,25.78000068664551,43894400.0,-0.015642879119938558,-1.615383486776879,-0.07999420166015625,52.584660232002854,52.63091589831213,-0.6209955631135315,-0.7224814127473138,0.33772997403021776,-0.3805983411044842,25.701705721554923,0.5499992370605469,-0.6209592548853919,0.6259993553161642,-0.8538783594512402,2.1058770700835687,-0.113939502067538,1.3659382126998665,-1.2739956359111346,28.858957307386866,-31.074886376776377,0.739938857383703,9,-0.35499858856201527,-0.04999923706055043,0.8875007629394496,0.10000038146972301,1.2000007629394496,4,-0.04922475147172656,-4.200012207031222,26.209999084472656,-1.4324207292241509,26.60000038146973,-1.607152588555838,26.229999542236328,-0.04922475147172656
6427,2011-09-06,25.51000022888184,25.59000015258789,25.11000061035156,25.20000076293945,54929300.0,-0.011240271967223214,1.042554227624145,15.501096804959822,51.393726486286035,54.193864953362045,-0.10185325594042993,-0.3703488193129765,0.6796793104956542,-0.09343515603952923,24.859382070321264,0.6899986267089915,-0.43386157652125235,0.2845003128051786,-1.165065533775632,1.7340661593859892,-0.44028261048522666,1.009283236095584,-0.7505969268122108,22.857121058873172,-32.639688088222954,0.7247829232904053,9,0.13000011444091442,0.23000049591064098,1.2749996185302699,0.38999938964843395,1.4499988555908168,1,-0.006664056243381733,-1.615383486776879,25.79999923706055,-4.200012207031222,26.209999084472656,-1.4324207292241509,26.60000038146973,-0.006664056243381733
6428,2011-09-07,26.0,26.0,25.56999969482422,25.690000534057614,41961000.0,0.01920814452064934,1.7742002965624597,0.9999999999999886,56.11745407273313,55.60680314880794,-0.4371629824482639,-0.8719766053417288,0.21938063286599885,-0.5800971287296122,23.416859243787727,0.4899997711181605,-0.1418755575080084,0.753500080108644,-0.7294738560897578,2.236474016307046,0.012013112009441329,1.4949870482078467,-1.0305369671021793,50.85710797991092,-3.248969150039038,0.7414869680992014,9,-0.3599996566772461,-0.37999916076660156,0.7849998474121094,-0.10000038146972656,1.1800003051757812,2,-0.004230792705829156,1.042554227624145,25.51000022888184,-1.615383486776879,25.79999923706055,-4.200012207031222,26.209999084472656,-0.004230792705829156
6429,2011-09-08,26.21999931335449,26.65999984741211,25.95000076293945,26.0,65811900.0,0.008461512052095665,-3.4375249596174977,0.7096764269760892,63.431534784152255,57.8748775964027,-0.5031398862404259,-0.9832975436014735,0.012908492981221542,-0.7946471271383082,22.100966120244948,0.7099990844726598,0.15851274484285227,0.8724994659423793,-0.5853126243054803,2.3303115561902388,0.14359342081845128,1.6014055110663072,-1.1099987030029297,63.428497314453125,7.0233771308494966,0.7289060451239296,9,-0.5799989700317347,-0.8249988555908168,0.5750002861022985,-0.3199996948242152,1.0500011444091832,3,0.0045766911661313525,1.7742002965624597,26.0,1.042554227624145,25.51000022888184,-1.615383486776879,25.79999923706055,0.0045766911661313525
6430,2011-09-09,25.739999771118164,26.18000030517578,25.5,26.0,64529200.0,-0.018306619176448602,1.1935464023454203,-1.181822910796513,65.00888797492732,58.96678751634969,0.1791132149025252,-0.484838682886668,0.5069392472298695,-0.3073036336084769,21.06643991735942,0.7199993133544886,0.37284303451265544,0.36499996185302663,-1.1010295221694086,1.831029445875462,-0.368014780158191,1.0980147038642443,-0.4549991607666044,40.64512715253642,-21.000638346550005,0.7330147420112182,9,0.24500083923339488,-0.40999889373779297,1.244999885559082,0.15999984741210938,1.239999771118164,4,0.019813528881771347,-3.4375249596174977,26.21999931335449,1.7742002965624597,26.0,1.042554227624145,25.51000022888184,0.019813528881771347
6431,2011-09-12,25.88999938964844,25.93000030517578,25.270000457763672,25.440000534057614,55046100.0,0.005827491059210654,1.4905622352657508,-1.7307633055790173,66.72504512834358,60.616390936185475,0.14465686262204613,-0.6035640114077125,0.36075275961837505,-0.45013019867485937,20.00118736372183,0.6599998474121094,0.5188682068923427,0.4754996299743688,-1.0018590791998,1.9528583391485377,-0.26317972461271566,1.2141789845614532,0.9700012207031179,50.322526659825165,-17.1248222871073,0.7386793545870848,9,0.0950012207031179,-0.5649986267089879,1.0075006484985316,0.010000228881832385,1.4200000762939453,0,0.04055624446360517,1.1935464023454203,25.739999771118164,-3.4375249596174977,26.21999931335449,1.7742002965624597,26.0,0.04055624446360517
6432,2011-09-13,26.040000915527344,26.190000534057614,25.809999465942386,25.920000076293945,48792300.0,0.005793801831408318,-1.2352868578865632,0.26666920980464043,62.89063853327899,60.146867847577546,0.02906548631808903,-0.7502911664088963,0.21574124081441326,-0.6017535677453267,19.33771351600553,0.38000106811522727,0.7119658608285171,0.5990011215209954,-0.9043553273649643,2.102357570406955,-0.15267710292198444,1.3506793459639752,0.7881996917724585,55.395740710247544,-13.828310691410287,0.7516782244429796,9,-0.0550003051757848,-0.7150001525878906,0.649998664855957,-0.1400012969970703,1.0899982452392578,1,0.03686632299233983,1.4905622352657508,25.88999938964844,1.1935464023454203,25.739999771118164,-3.4375249596174977,26.21999931335449,0.03686632299233983
6433,2011-09-14,26.5,26.79999923706055,25.88999938964844,26.170000076293945,66739200.0,0.01766509478877798,-1.044940497238651,2.7499801319240245,64.81481939349842,60.317755414889206,-0.4342749768222234,-1.1802286609093429,-0.23414211048548594,-1.0568839764076188,18.768780317339274,0.9099998474121094,0.7615567331433937,1.00150022506714,-0.5734656723758427,2.576466122510123,0.2140172763456505,1.7889831737886297,-1.2299995422363281,80.39219108407282,12.666548084727268,0.7874829487214909,9,-0.514999389648441,-1.1749992370605469,-0.2500004768371582,-0.6000003814697266,0.5400009155273438,2,0.017358456017836144,-1.2352868578865632,26.040000915527344,1.4905622352657508,25.88999938964844,1.1935464023454203,25.739999771118164,0.017358456017836144
6434,2011-09-15,26.989999771118164,27.03000068664551,26.309999465942386,26.729999542236328,67808300.0,0.018490557400685503,3.2352756382566055,0.7878796636129816,71.76259270452803,61.636595478861175,-0.9645704367683479,-1.6160436303783037,-0.7177950955091603,-1.5405533650135723,18.107738190775592,0.720001220703125,0.8174870937348189,1.4045000076293945,-0.2996064034487773,3.1086064187075664,0.5524468020903086,2.2565532131684805,-1.689399337768556,97.7272210042404,27.453594902561903,0.8520532055390856,9,-0.9199991226196289,-1.5799989700317383,-0.9199995994567871,-1.0900001525878906,0.1700000762939453,3,0.007039664159646852,-1.044940497238651,26.5,-1.2352868578865632,26.040000915527344,1.4905622352657508,25.88999938964844,0.007039664159646852
6435,2011-09-16,27.1200008392334,27.270000457763672,26.82999992370605,27.04999923706055,89681500.0,0.004816638355601199,1.3783758705480456,0.2692366944209965,68.66268217367687,63.4230423612694,-1.0637807946659166,-1.6370163940238243,-0.8539925992803958,-1.6726647784947275,16.525465817174716,0.44000053405762074,0.7401696639948021,1.4120010375976548,-0.36565722827712577,3.1896593034724354,0.5231719046602628,2.300830170535047,-1.7502243957519532,92.50001907348633,24.2089624327852,0.8888291329373909,9,-0.9300003051757812,-1.5900001525878906,-1.140000820159912,-1.220001220703125,0.0699996948242152,4,0.005530959214178122,3.2352756382566055,26.989999771118164,-1.044940497238651,26.5,-1.2352868578865632,26.040000915527344,0.005530959214178122
6436,2011-09-19,27.209999084472656,27.309999465942386,26.60000038146973,26.79999923706055,52324900.0,0.0033185192645370787,1.3278635215248498,5.857006621073242,65.18846387751013,64.95579096029431,-1.0423513888057059,-1.5580173770154389,-0.9541049256500429,-1.7673051946670064,14.624966302668838,0.7099990844726562,0.6732897977135828,1.3439992904663072,-0.37389926332642176,3.061897844259036,0.4850500135699427,2.2029485673626716,-1.726209200134278,93.33330790201799,27.720524481752648,0.8589492768963639,9,-0.9199991226196289,-1.659998893737793,-1.2349987030029297,-1.3099994659423828,-0.3999996185302699,0,-0.008452758176224151,1.3783758705480456,27.1200008392334,3.2352756382566055,26.989999771118164,-1.044940497238651,26.5,-0.008452758176224151
6437,2011-09-20,26.979999542236328,27.5,26.93000030517578,27.309999465942386,49211900.0,-0.008452758176224151,-1.6511712494954378,-0.8048781622456637,58.620692679111066,65.23392858322518,-0.6502886484986554,-1.1507406712912953,-0.727751583129411,-1.5486015455778386,12.583292334744486,0.5699996948242188,0.647276783273167,0.9639997482299805,-0.5751101678007515,2.5031096642607125,0.19444479021461447,1.7335547062453465,-1.3501128913696299,67.70184716575201,4.966183641247753,0.7695549580153666,9,-0.5949993133544922,-1.3349990844726562,-1.0649991035461426,-1.0799999237060547,-0.3899993896484375,1,0.0122312798111599,1.3278635215248498,27.209999084472656,1.3783758705480456,27.1200008392334,3.2352756382566055,26.989999771118164,0.0122312798111599
6438,2011-09-21,25.989999771118164,27.059999465942386,25.96999931335449,27.04999923706055,72750700.0,-0.03669383943347926,1.0185189436819955,3.212120336386995,43.86316973109052,63.05966579955166,0.37788171150488026,-0.06399849355975107,0.2499242840268252,-0.5631551144637115,10.557466861099687,1.0900001525878977,0.6809677675323904,-0.08950004577636861,-1.503154923029978,1.324154831477241,-0.7963274844031751,0.6173273928504379,-0.1731017853381367,1.3072188750140978,-54.95443187948948,0.7068274386268051,9,0.3950004577636719,-0.3449993133544922,-0.1874995231628418,-0.09000015258789062,1.260000228881836,2,0.04386300114228092,-1.6511712494954378,26.979999542236328,1.3278635215248498,27.209999084472656,1.3783758705480456,27.1200008392334,0.04386300114228092
6439,2011-09-22,25.059999465942386,25.649999618530273,24.60000038146973,25.29999923706055,96278300.0,-0.03578300551619307,1.234039660654473,0.22641499248756097,39.56442498247557,60.2325032448348,1.2583620486069726,0.9260840074668089,1.1536385519093386,0.36098918021807336,9.287259343176077,1.389999389648434,0.725937842520171,-1.0275003433227496,-2.414612131176277,0.35961144453077765,-1.7210562372495133,-0.333944449395986,2.4400005340576136,15.862039482121912,-36.65719029277915,0.6935558939267634,9,0.9900007247924769,0.5850009918212855,0.7100009918212855,0.8400001525878871,1.9200000762939418,3,0.07901043462813573,1.0185189436819955,25.989999771118164,-1.6511712494954378,26.979999542236328,1.3278635215248498,27.209999084472656,0.07901043462813573
6440,2011-09-23,25.059999465942386,25.149999618530273,24.690000534057614,24.899999618530273,64768100.0,0.0,1.7058757531219004,-0.6666666666666815,42.745095399284985,57.568064386050516,1.2871139376384342,1.016808052226441,1.1319686159264748,0.35267865213157634,8.41228310880385,0.4599990844726598,0.6987346949792439,-1.0520003318786593,-2.340027885639657,0.23602722188233827,-1.696014108759158,-0.4079865549981605,2.3820005416870096,15.862039482121912,-38.0121527367173,0.6440137768804994,9,0.9900007247924769,0.5850009918212855,0.5175008773803675,0.8400001525878871,1.5699996948242152,4,0.08379889968967125,1.234039660654473,25.059999465942386,1.0185189436819955,25.989999771118164,-1.6511712494954378,26.979999542236328,0.08379889968967125
6441,2011-09-26,25.440000534057614,25.520000457763672,24.729999542236328,25.190000534057614,51057600.0,0.015163650287848718,2.8536644367736286,1.5625014901175058,49.3256289658345,56.0608411007789,0.934880369214433,0.6869937126645063,0.7242726704904641,-0.03749941370020693,7.677630181690252,0.7900009155273438,0.6110459189440398,-0.6814992904663129,-1.945332682245283,0.5823341013126573,-1.3134159863557962,-0.049582594576829564,1.945159481048588,28.965526313193052,-27.64109180089499,0.6319166958894844,9,0.6099996566772496,0.20499992370605824,0.03749990463257191,0.4599990844726598,0.5499992370605504,0,0.06878930673201844,1.7058757531219004,25.059999465942386,1.234039660654473,25.059999465942386,1.0185189436819955,25.989999771118164,0.06878930673201844
6442,2011-09-27,25.670000076293945,25.920000076293945,25.45000076293945,25.65999984741211,55620700.0,0.009040862319496412,-1.1860514631192611,0.04000091552734375,46.65314370232352,54.0428771350928,0.7228971041497019,0.4675781527322016,0.4748050795589549,-0.2721307294168511,7.670786291700193,0.4799995422363317,0.5534999043880973,-0.4429997444152818,-1.7170500992317983,0.8310506104012347,-1.08002492182354,0.19402543299297648,1.6594567461395258,43.49593874152146,-13.266322142063487,0.6370251774082581,9,0.38000011444091797,-0.024999618530273438,-0.252500057220459,0.22999954223632812,0.3400001525878942,1,0.04440979299806158,2.8536644367736286,25.440000534057614,1.7058757531219004,25.059999465942386,1.234039660654473,25.059999465942386,0.04440979299806158
6443,2011-09-28,25.57999992370605,26.3700008392334,25.51000022888184,25.93000030517578,60736200.0,-0.0035060441106506968,-2.5102082125021288,-34.99923707800913,43.33333863152481,50.884071126981326,0.747252839452635,0.5337508336657883,0.51326393518465,-0.1886100901647616,7.804989924751224,0.860000610351559,0.46765739214674085,-0.500499916076663,-1.794981762144971,0.7939819299916451,-1.147740839110817,0.14674100695749104,1.6948677699081465,55.3671914568042,-0.5290396022469821,0.6472409230341547,9,0.47000026702881215,0.18500041961670277,-0.22249937057494762,0.3199996948242223,0.9500007629394602,2,0.03948398091846084,-1.1860514631192611,25.670000076293945,2.8536644367736286,25.440000534057614,1.7058757531219004,25.059999465942386,0.03948398091846084
6444,2011-09-29,25.45000076293945,26.170000076293945,25.09000015258789,25.979999542236328,63407300.0,-0.005082062593992687,1.3736266039547098,1.5142805761276452,46.741583339798275,48.448393478772594,0.7105525207132182,0.6041526898752281,0.6046227763511816,-0.06527346224379826,7.6962334003216535,1.0799999237060547,0.40127245114817356,-0.572999095916753,-1.8724741926594177,0.7264760008259117,-1.2227366442880836,0.07673845245457755,1.7713695844318593,45.23810064441115,-12.06732442037908,0.6497375483713322,9,0.5999994277954137,0.5099992752075231,-0.09250020980834606,0.44999885559082387,0.7999992370605504,3,0.07072688342240552,-2.5102082125021288,25.57999992370605,-1.1860514631192611,25.670000076293945,2.8536644367736286,25.440000534057614,0.07072688342240552
6445,2011-09-30,24.88999938964844,25.5,24.8799991607666,25.20000076293945,54060500.0,-0.02200398257380365,-2.75755999445138,0.5849095986641158,39.71193544842307,45.61766809776292,1.0291929596936669,1.1174866657583173,1.1173903391141984,0.4872960995449134,7.4540228091188006,0.6200008392333984,0.26285632472206544,-1.0670004844665506,-2.4573900661181582,0.32338909718505704,-1.7621952752923562,-0.371805693640745,2.278943558404837,9.756080541221593,-46.431932049136904,0.6951947908258043,9,1.1600008010864222,1.0700006484985316,0.46750116348266246,1.0100002288818324,1.9099998474121094,4,0.08396947383844067,1.3736266039547098,25.45000076293945,-2.5102082125021288,25.57999992370605,-1.1860514631192611,25.670000076293945,0.08396947383844067
6446,2011-10-03,24.53000068664551,25.34000015258789,24.520000457763672,24.71999931335449,64592500.0,-0.014463588261583116,-6.809554950045413,0.6128960807235498,35.10847250651679,43.00519918969689,1.0829377026509945,1.4519016277447356,1.4111358404447394,0.842643974508178,8.185700740489033,0.8199996948242188,0.01306668583050552,-1.3634992599487283,-2.8931124075837893,0.16611388768633262,-2.128305833766259,-0.5986926861311979,2.587563410076097,0.5405528010699567,-53.44479782787051,0.7648065738175297,10,1.259999275207516,1.4299993515014613,0.8274998664855922,1.369998931884762,2.629999160766598,0,0.08560939320577998,-2.75755999445138,24.88999938964844,1.3736266039547098,25.45000076293945,-2.5102082125021288,25.57999992370605,0.08560939320577998
6447,2011-10-04,25.34000015258789,25.38999938964844,24.26000022888184,24.29999923706055,83485400.0,0.033020768172393744,-1.0178575686050244,-5.4737285923667205,39.29889078137973,42.498057084173475,0.017701241775121446,0.662478801725392,0.530679056934531,0.033295272347892535,8.34723282874644,1.1299991607666016,-0.21235006564339898,-0.5449997901916497,-2.0854370349489386,0.9954374545656393,-1.3152184125702924,0.225218832186993,1.6736613985754012,51.18481570136164,0.51745616229978,0.7702186223786436,10,-0.024999618530273438,0.5399999618530273,0.01750040054321289,0.5599994659423828,0.860000610351559,1,0.025651129227159508,-6.809554950045413,24.53000068664551,-2.75755999445138,24.88999938964844,1.3736266039547098,25.45000076293945,0.025651129227159508
6448,2011-10-05,25.88999938964844,26.15999984741211,25.15999984741211,25.420000076293945,94061300.0,0.021704784283688383,-1.0202024872602569,0.451922018853396,39.96349583741866,42.54239829027826,-0.6123722846963489,0.10942640319687769,-0.09031958481130076,-0.5082179182229147,8.782240636339134,1.0,-0.41896913852382056,0.010499477386478162,-1.5289941354282703,1.5499930902012267,-0.7592473290208943,0.7802462837938506,0.9584424821779649,85.34027701494938,38.947468790671834,0.7697468064073736,10,-0.5749988555908239,-0.009999275207523084,-0.4924988746643102,0.010000228881832385,0.3900012969970703,2,0.004635026730876568,-1.0178575686050244,25.34000015258789,-6.809554950045413,24.53000068664551,-2.75755999445138,24.88999938964844,0.004635026730876568
6449,2011-10-06,26.34000015258789,26.399999618530273,25.70000076293945,25.899999618530273,55111400.0,0.017381258151723644,1.499998297008538,0.9361727167583072,43.27585305384742,42.601371363007424,-0.962978077668101,-0.34901755577050153,-0.5833761173509444,-0.9396848459201479,8.560450279829904,0.6999988555908239,-0.5756383069099584,0.4545001983642578,-1.091502688038556,2.0005030847670717,-0.31850124483714737,1.227501641565663,0.3531352206618408,97.19628583855626,54.2961661244406,0.7730014432014065,10,-1.010000228881836,-0.46000003814697266,-0.7999997138977051,-0.36999988555908203,0.5699996948242188,3,0.00721338393913995,-1.0202024872602569,25.88999938964844,-1.0178575686050244,25.34000015258789,-6.809554950045413,24.53000068664551,0.00721338393913995
6450,2011-10-07,26.25,26.51000022888184,26.20000076293945,26.34000015258789,52741600.0,-0.0034168622652437364,-2.2631758588149786,-0.20454555306540897,41.72414473489493,41.756762004014135,-0.7670925955112153,-0.23067737393411392,-0.550938030250439,-0.8306877001766821,8.936725690979774,0.3099994659423899,-0.5846747637820471,0.3390000343322761,-1.2137075065748562,1.8917075752394084,-0.4373537361212918,1.115353804785844,0.2971472645876574,88.44443427191825,49.778856149962266,0.7763537704535668,10,-0.8649997711181605,-0.36999988555908203,-0.6599998474121094,-0.2799997329711914,0.5100002288818395,4,0.0,1.499998297008538,26.34000015258789,-1.0202024872602569,25.88999938964844,-1.0178575686050244,25.34000015258789,0.0
6451,2011-10-10,26.940000534057614,26.96999931335449,26.46999931335449,26.57999992370605,41815300.0,0.026285734630766333,1.380962761126249,-4.0,49.68051911568492,42.09313704994318,-1.3655434889972362,-0.8832666770511572,-1.281353443486843,-1.500200476908713,9.437596504326272,0.7199993133544886,-0.4698465212126379,0.97650051116943,-0.6427946172538093,2.5957956395926693,0.1668529469578104,1.7861480753810497,-2.680000305175774,98.8930336003153,61.26069076099399,0.8096475642116201,10,-1.3250007629394496,-1.0600004196166957,-1.3124999999999964,-0.970000267028805,-0.20000076293944957,0,-0.005196781522705307,-2.2631758588149786,26.25,1.499998297008538,26.34000015258789,-1.0202024872602569,25.88999938964844,-0.005196781522705307
6452,2011-10-11,27.0,27.06999969482422,26.71999931335449,26.86000061035156,38826200.0,0.002227151624089041,1.500013623978227,0.3888865341414925,59.47467395252386,43.886618752276405,-1.3600679789921948,-0.9145471262698877,-1.3777129541430568,-1.5396342907697687,10.03038745290358,0.3500003814697301,-0.36807305144228053,0.9885000228881822,-0.6959461169335199,2.6729461627098843,0.14627695297733112,1.8307230927990332,-2.6857997894287067,96.33509421903554,51.87272730625077,0.8422230699108507,10,-1.3350000381469727,-1.119999885559082,-1.4024996757507324,-1.0299997329711914,-0.9300003051757812,1,0.005925920274522545,1.380962761126249,26.940000534057614,-2.2631758588149786,26.25,1.499998297008538,26.34000015258789,0.005925920274522545
6453,2011-10-12,26.959999084472656,27.309999465942386,26.899999618530273,27.18000030517578,52489800.0,-0.0014815153899015998,-1.4117627259365848,-1.5714441416893334,71.39638952693895,46.6260416619587,-1.2334372636954285,-0.8836209663997785,-1.3601347005496507,-1.4754191030747243,10.01587557078544,0.4099998474121129,-0.32856857413852225,0.9254991531372063,-0.7991147695913021,2.6501130758657148,0.0631921917729521,1.7878061145014605,-2.5355668945312466,78.26082835862435,28.93397827836425,0.8623069613642547,10,-1.1749992370605433,-1.0799989700317383,-1.269998550415039,-0.9899988174438477,-1.4199981689453125,2,-0.028189849678849632,1.500013623978227,27.0,1.380962761126249,26.940000534057614,-2.2631758588149786,26.25,-0.028189849678849632
6454,2011-10-13,27.18000030517578,27.20000076293945,26.6200008392334,26.76000022888184,43823500.0,0.008160282944142727,1.5217333615288846,-1.9090806630600476,72.74678155504522,50.29658011825006,-1.3211656003974461,-1.1474904136050377,-1.6043330340833855,-1.6645714444524273,9.617478634247409,0.5799999237060511,-0.2787911390657527,1.1360003471374505,-0.6127001489738326,2.8847008432487335,0.2616500990818089,2.010350595193092,-2.5824340786743143,88.28835021023794,33.293831171609355,0.8743502480556408,10,-1.3950004577636683,-1.3000001907348633,-1.549999713897705,-1.2100000381469727,-1.8800010681152308,3,-0.03311256837472831,-1.4117627259365848,26.959999084472656,1.500013623978227,27.0,1.380962761126249,26.940000534057614,-0.03311256837472831
6455,2011-10-14,27.270000457763672,27.5,27.020000457763672,27.309999465942386,50947700.0,0.0033112638549437357,1.2857116906826036,-0.09523571645906258,70.93821020898345,54.2776620851908,-1.1600508734033284,-1.2919138808801591,-1.6863902339949526,-1.7225668370187819,9.05353248081236,0.4799995422363281,-0.19360261023228986,1.2185005187988267,-0.5507962849559718,2.987797322553625,0.33385211692142747,2.103148920676226,-2.509688236895748,77.6699622419295,18.582260980304348,0.8846484018773995,10,-1.390000343322754,-1.390000343322754,-1.752500057220459,-1.3000001907348633,-2.270000457763672,4,-0.013201342292206375,1.5217333615288846,27.18000030517578,-1.4117627259365848,26.959999084472656,1.500013623978227,27.0,-0.013201342292206375
6456,2011-10-17,26.979999542236328,27.420000076293945,26.85000038146973,27.11000061035156,39453300.0,-0.010634430167190567,-1.9230799327047574,3.250107291020556,64.78553963515844,57.10951195783287,-0.5430807010673142,-1.0751509911069377,-1.383270568424809,-1.4025612845686162,8.721543231940304,0.5699996948242152,-0.11848220544422361,0.9399995803833008,-0.8003451741864147,2.6803443349530163,0.06982720309844126,1.8101719576681603,-2.000512299037837,40.908982536906144,-19.318555962836477,0.8701723772848581,10,-0.6499996185302734,-1.0999994277954102,-1.3224987983703613,-1.0099992752075195,-2.1899986267089844,0,-0.00815416297580307,1.2857116906826036,27.270000457763672,1.5217333615288846,27.18000030517578,-1.4117627259365848,26.959999084472656,-0.00815416297580307
6457,2011-10-18,27.309999465942386,27.399999618530273,26.79999923706055,26.940000534057614,52487900.0,0.0122312798111599,1.181822595523607,-2.846122245371182,68.52247117127504,60.28273143937247,-0.6305589267534337,-1.4536920838910667,-1.6573611040212306,-1.707997248971683,8.13149744251895,0.600000381469723,0.06435007532364878,1.2534995079040563,-0.5300896523294192,3.0370886681375318,0.36170492778731855,2.145294088020794,-2.1288712021997753,78.40900962995275,16.841008903179258,0.891794580116737,10,-0.7099990844726598,-1.4299993515014684,-1.6549987792968786,-1.3399991989135778,-2.8400001525878977,1,-0.02087146488358793,-1.9230799327047574,26.979999542236328,1.2857116906826036,27.270000457763672,1.5217333615288846,27.18000030517578,-0.02087146488358793
6458,2011-10-19,27.1299991607666,27.46999931335449,27.01000022888184,27.3700008392334,42880000.0,-0.006591003613905522,1.0909114553982484,-0.6486550575814625,67.79658140312074,63.00725681151395,-0.28627157356129374,-1.2478866547482603,-1.4578520250471776,-1.5056673451413687,8.773740733810751,0.45999908447264914,0.3232909091840561,1.016499233245849,-0.8298999493661618,2.8628984158578596,0.09329964193984353,1.9396988245518543,-1.7633611581233986,57.954409989314506,-5.444610830699425,0.9231995913060057,10,-0.279998779296875,-1.2499990463256836,-1.4749984741210938,-1.159998893737793,-2.829999923706051,2,-0.03907112048404615,1.181822595523607,27.309999465942386,-1.9230799327047574,26.979999542236328,1.2857116906826036,27.270000457763672,-0.03907112048404615
6459,2011-10-20,27.040000915527344,27.34000015258789,26.399999618530273,27.26000022888184,76300200.0,-0.003317296278040671,3.9473821582199378,0.9166573948978929,75.29413559857531,66.73725579636732,-0.09670564825211514,-1.056092385278454,-1.3045002607664173,-1.397627929337979,7.851958058930469,0.9400005340576172,0.5191659744379393,0.8275009155273452,-0.9932087664418177,2.648210597496508,-0.08285392545723624,1.7378557565119266,-1.5026939530955978,58.1819159136977,-11.50676204434496,0.9103548409845821,10,-0.09000110626220703,-1.1600008010864258,-1.385000228881836,-1.0700006484985352,-2.1700000762939453,3,-0.05547337090283333,1.0909114553982484,27.1299991607666,1.181822595523607,27.309999465942386,-1.9230799327047574,26.979999542236328,-0.05547337090283333
6460,2011-10-21,27.15999984741211,27.190000534057614,26.79999923706055,27.149999618530273,76620600.0,0.004437830170924917,10.142639165146292,-0.04545572769912275,82.79300512035076,70.41642090799687,-0.0827481005932178,-1.0653172934521038,-1.3903605977245483,-1.4894438001561312,6.880361102900062,0.3900012969970632,0.6889312979978222,0.8424998283386245,-0.9401753460942324,2.6251750027714813,-0.04883775887780217,1.733837415555051,-1.4656774419749041,71.02807903199378,-7.101380825141732,0.8913375872164283,10,-0.21000003814697266,-1.2799997329711914,-1.419999122619629,-1.1899995803833008,-2.3199996948242188,4,-0.06848308618561294,3.9473821582199378,27.040000915527344,1.0909114553982484,27.1299991607666,1.181822595523607,27.309999465942386,-0.06848308618561294
6461,2011-10-24,27.190000534057614,27.399999618530273,27.040000915527344,27.059999465942386,56897800.0,0.0011045908252595993,-3.2353244771564493,12.999809269501483,78.63776395065452,72.54565313001137,-0.08220127501200736,-1.0092341345882652,-1.3822687971514682,-1.4874477361351914,6.327844993980525,0.3599987030029297,0.8178504178932187,0.7850005149841266,-0.9880906303416701,2.5580916603099233,-0.10154505767877353,1.6715460876470267,-1.3512239210553858,73.83188232190341,-7.3875712830365785,0.8865455726628992,10,-0.24000072479247692,-1.3100004196166957,-1.3299999237060511,-1.220000267028805,-1.6100006103515625,0,-0.08054433582354903,10.142639165146292,27.15999984741211,3.9473821582199378,27.040000915527344,1.0909114553982484,27.1299991607666,-0.08054433582354903
6462,2011-10-25,26.809999465942386,27.229999542236328,26.71999931335449,27.07999992370605,53554600.0,-0.013975765378865912,-1.2666638409697593,-2.076909533730509,65.03266486860817,71.83857261241907,0.2995106439227371,-0.5686005928973294,-0.9810230455931794,-1.0723849601176845,6.285558204395897,0.5100002288818395,0.9658372668619819,0.34799947738647674,-1.3987037451633775,2.094702699936331,-0.5253521338884504,1.2213510886614038,-0.8383249819803353,38.317753677440976,-40.629751076481995,0.8733516112749273,10,0.14000034332275035,-0.9299993515014684,-0.889999389648441,-0.8399991989135778,-1.529998779296875,1,-0.0753449679467958,-3.2353244771564493,27.190000534057614,10.142639165146292,27.15999984741211,3.9473821582199378,27.040000915527344,-0.0753449679467958
6463,2011-10-26,26.59000015258789,27.059999465942386,26.10000038146973,27.03000068664551,63029900.0,-0.008205867875304085,2.8400109863699803,1.6296288447138836,54.416958272900295,69.80192558106964,0.5157419566192196,-0.28359499137847166,-0.7367393782303502,-0.819843991715274,6.973179116378281,0.9599990844726562,1.0060100147208502,0.07750015258789134,-1.6195296121167218,1.7745299172925044,-0.771014729764417,0.9260150349401997,-0.4960596273428024,37.6923122067448,-37.337990499760124,0.8485148823523071,10,0.21000003814697266,-0.7100000381469727,-0.5749998092651367,-0.619999885559082,-1.370000839233402,2,-0.07972925261631003,-1.2666638409697593,26.809999465942386,-3.2353244771564493,27.190000534057614,10.142639165146292,27.15999984741211,-0.07972925261631003
6464,2011-10-27,27.25,27.399999618530273,26.649999618530273,27.1299991607666,74512400.0,0.024821355533082734,2.571427922670651,-0.2727288490465414,64.70587575312187,69.1094439748628,-0.1489476567241148,-0.8451610012394184,-1.3610611205626988,-1.4439322931092065,7.1239455138138315,0.8099994659423828,0.9935565764752177,0.6475000381469727,-1.0025445778028228,2.297544654096768,-0.17752226982792507,1.4725223461218704,-1.1499996185302699,88.46156103372485,14.503131376524834,0.8250223079748981,10,-0.4650001525878906,-1.369999885559082,-1.234999656677246,-1.2799997329711914,-1.5499992370605504,3,-0.10825690873172289,2.8400109863699803,26.59000015258789,-1.2666638409697593,26.809999465942386,-3.2353244771564493,27.190000534057614,-0.10825690873172289
6465,2011-10-28,26.979999542236328,27.190000534057614,26.790000915527344,27.13999938964844,57712100.0,-0.009908273679400836,2.0768948619384937,-1.333322737026176,50.67112397184044,67.54117556782747,0.08447338523700765,-0.4327416427017319,-1.0390863896119669,-1.137309706917641,7.0642466873846415,0.45999908447265625,0.921665391148828,0.27299957275390696,-1.17243003418805,1.718429179695864,-0.44971523071707153,0.9957143762248855,-0.879999160766598,67.69228286290254,-2.9835299831480455,0.7227148034709778,10,-0.19499969482421875,-1.0999994277954102,-1.1324992179870605,-1.0099992752075195,-1.3199996948242188,4,-0.0782060318310901,2.571427922670651,27.25,2.8400109863699803,26.59000015258789,-1.2666638409697593,26.809999465942386,-0.0782060318310901
6466,2011-10-31,26.6299991607666,27.0,26.6200008392334,26.76000022888184,46799000.0,-0.012972586634844574,-4.0667327890948854,0.8125074505877066,44.34249890487937,64.85451198267239,0.4242159497462836,0.08711859975096559,-0.6201196349077414,-0.7526699569115998,6.7124590803263215,0.37999916076660156,0.8069884928089728,-0.18200073242187642,-1.2049089315719925,0.8409074667282397,-0.6934548319969345,0.32945336715318163,-0.41799880981444915,40.76916079545272,-25.559590193690028,0.5114540995750587,10,0.1550006866455078,-0.7499990463256836,-0.782498836517334,-0.659998893737793,-1.0299987792968714,0,-0.06721738883176076,2.0768948619384937,26.979999542236328,2.571427922670651,27.25,2.8400109863699803,26.59000015258789,-0.06721738883176076
6467,2011-11-01,25.989999771118164,26.31999969482422,25.86000061035156,26.190000534057614,61182600.0,-0.024033023275169096,1.0000000000000155,1.5384547668651556,37.467711847491,61.48463758760242,0.9580294244438647,0.820372045173432,0.0850878610062864,-0.07740931106435411,6.394653674286138,0.7699985504150426,0.6803444317447642,-0.8545001029968269,-1.7077165082751655,-0.0012836977184882414,-1.2811083056359962,-0.42789190035765756,1.510000228881836,8.441509382551429,-54.04900059224935,0.4266082026391698,11,0.6400003433227539,-0.1099996566772461,-0.14249944686889648,-0.01999950408935547,-0.5900001525878906,1,-0.01577529245951481,-4.0667327890948854,26.6299991607666,2.0768948619384937,26.979999542236328,2.571427922670651,27.25,-0.01577529245951481
6468,2011-11-02,26.01000022888184,26.20000076293945,25.70000076293945,26.10000038146973,53533100.0,0.0007695443609008201,2.44826497592819,0.4499990463293296,34.059944796030706,56.903060831764115,0.8520519961436364,0.8535865280960202,0.10801631223304398,-0.0669434200208805,7.059558462456719,0.5,0.6007290377684349,-0.8404996871948214,-1.6667142745366412,-0.014285099853001526,-1.253606980865733,-0.4273923935239097,1.4571997833251906,18.235274978150002,-39.2986452274271,0.4131072936709102,11,0.5399999618530238,-0.13000011444092152,-0.1624999046325719,-0.039999961853030896,-0.3099994659423899,2,-0.028066110565648006,1.0000000000000155,25.989999771118164,-4.0667327890948854,26.6299991607666,2.0768948619384937,26.979999542236328,-0.028066110565648006
6469,2011-11-03,26.53000068664551,26.59000015258789,25.979999542236328,26.239999771118164,65836100.0,0.019992328073348276,1.9756138408433275,-3.222226931717074,40.97561338698105,52.256683972500824,0.2817266906489877,0.3673863639252133,-0.3679305203172767,-0.5560185124807937,7.813419524562631,0.6100006103515625,0.47581871500380757,-0.32999925613403036,-1.135611128595901,0.47561261632784024,-0.7328051923649639,0.07280668009690316,0.8665113555908164,55.704701423087585,0.688201257970448,0.4028059362309346,11,0.019999504089351916,-0.6500005722045934,-0.6225004196167028,-0.5600004196167028,-1.0200004577636719,3,-0.04937811305638007,2.44826497592819,26.01000022888184,1.0000000000000155,25.989999771118164,-4.0667327890948854,26.6299991607666,-0.04937811305638007
6470,2011-11-04,26.25,26.399999618530273,26.0,26.3799991607666,36549200.0,-0.010554115318453627,3.7058757531218793,-0.44827155297150273,41.075800550099856,48.0831324835503,0.4683176555675068,0.6823726512214101,-0.03558303907767879,-0.23874246637067387,8.593839895033135,0.5300006866455114,0.35221643887361864,-0.6099999427795417,-1.4156118152414123,0.19561192968232888,-1.0128058790104753,-0.2071940065486082,1.0786515910644532,42.30765844941284,-13.89464256885303,0.4028059362309346,11,0.3000001907348633,-0.36999988555908203,-0.24499988555908203,-0.2799997329711914,-0.4899997711181605,4,-0.020952351888020915,1.9756138408433275,26.53000068664551,2.44826497592819,26.01000022888184,1.0000000000000155,25.989999771118164,-0.020952351888020915
6471,2011-11-07,26.79999923706055,26.81999969482422,26.1299991607666,26.209999084472656,42589700.0,0.020952351888021026,1.1904741721212708,-4.538492011092065,44.083523293774654,45.75545008634658,-0.15960527784459444,0.1279048350631058,-0.5476869610348807,-0.7520411607453532,8.684770236755801,0.6900005340576172,0.21166614052549448,-0.05300064086913636,-0.8581184544014668,0.7521171726631941,-0.4555595476352998,0.3495582658970271,0.46350632087890276,98.21424313949917,42.96943455566031,0.40255890676616435,11,-0.24999904632568715,-0.9199991226196325,-0.7949991226196325,-0.8299989700317418,-1.2099990844726598,0,-0.04253729186947086,3.7058757531218793,26.25,1.9756138408433275,26.53000068664551,2.44826497592819,26.01000022888184,-0.04253729186947086
6472,2011-11-08,27.15999984741211,27.20000076293945,26.690000534057614,27.01000022888184,47822500.0,0.013432858977612483,3.4347566487267827,0.25423657582516296,50.33408338724744,45.301797321274044,-0.5193527188731579,-0.2313561375210469,-0.883848076799481,-1.077026713588637,8.484986349081945,0.5100002288818359,0.0328910197164376,0.2989999771118157,-0.515394178426817,1.1133941326504484,-0.10819710065749888,0.7061970548811303,0.040965518727343664,97.33327229817732,40.67842054973035,0.40719707776931563,11,-0.6099996566772461,-1.2799997329711914,-1.2849998474121094,-1.1899995803833008,-1.600000381469723,1,-0.0574373886121734,1.1904741721212708,26.79999923706055,3.7058757531218793,26.25,1.9756138408433275,26.53000068664551,-0.0574373886121734
6473,2011-11-09,26.20000076293945,26.75,26.059999465942386,26.59000015258789,62950900.0,-0.035346063691680474,-1.059696988675518,-2.6000025431380633,42.16417857336029,42.79716430130053,0.4241064973176272,0.7049284825244406,0.07675397820770868,-0.09059252628499692,8.293687488826547,1.100000381469723,-0.13318338247175632,-0.6229991912841832,-1.4873357297644212,0.2413373471960547,-1.0551674605243022,-0.19083092204406427,1.0,18.032868899617043,-36.84136460856417,0.43216826924011975,11,0.25,0.12999916076660512,-0.602500438690182,-0.23000049591064098,-0.20000076293944957,2,-0.030534393935621518,3.4347566487267827,27.15999984741211,1.1904741721212708,26.79999923706055,3.7058757531218793,26.25,-0.030534393935621518
6474,2011-11-10,26.28000068664551,26.5,26.1200008392334,26.46999931335449,32514400.0,0.0030534321136059805,2.0399932861328125,0.4871767283539818,41.7293336865991,41.80363204738483,0.21461091652961528,0.5839870370967226,-0.013628994776393455,-0.14805426486926265,8.460533485663674,0.37999916076660156,-0.21977190475782749,-0.4979992866516092,-1.3776544624138012,0.3816558891105828,-0.937826874532707,-0.058171698770511426,0.9200000762939382,23.333375718831924,-28.278993468589114,0.43982758788109677,11,0.1700000762939382,0.3199996948242152,-0.6825003623962438,-0.31000041961670277,-0.75,3,-0.02207001174093559,-1.059696988675518,26.20000076293945,3.4347566487267827,27.15999984741211,1.1904741721212708,26.79999923706055,-0.02207001174093559
6475,2011-11-11,26.90999984741211,27.07999992370605,26.56999969482422,26.57999992370605,37903000.0,0.023972570179069175,-1.91428384586458,-1.7368542574337777,47.63512936624157,42.16947987642507,-0.47646757091944636,-0.07838411437120385,-0.63433180447295,-0.7498666179163394,8.019412942644276,0.7999992370605398,-0.2359707899282526,0.14999990463256907,-0.7015494328438088,1.001549242108947,-0.27577476410561985,0.575774573370758,0.23000091552734148,74.56135214133118,24.69549934614799,0.42577466873818914,11,-0.4599990844726598,-0.3099994659423828,-1.304999828338623,-0.9399995803833008,-0.879999160766598,4,-0.05202525553581172,2.0399932861328125,26.28000068664551,-1.059696988675518,26.20000076293945,3.4347566487267827,27.15999984741211,-0.05202525553581172
6476,2011-11-14,26.76000022888184,27.0,26.649999618530273,26.8799991607666,34199200.0,-0.005574121864764581,-1.058824849375624,-0.3636332109932518,49.560639287100614,43.51313848082614,-0.34205919975779864,0.05722245951386995,-0.4633696301931458,-0.5719469238080279,7.784844559929081,0.35000038146972656,-0.35610482400797494,0.011000251770024505,-0.8342437171946884,0.8562442207347374,-0.4116217327123337,0.4336222362523827,0.3224005340576106,61.40350583664787,9.66062998246349,0.4226219844823572,11,-0.3099994659423899,-0.15999984741211293,-1.1275000572204625,-0.8299999237060582,-1.0,0,-0.037369207453171405,-1.91428384586458,26.90999984741211,2.0399932861328125,26.28000068664551,-1.059696988675518,26.20000076293945,-0.037369207453171405
6477,2011-11-15,26.739999771118164,26.940000534057614,26.399999618530273,26.559999465942386,43874200.0,-0.0007474012553291276,-1.1600036621093608,-1.5000158947134332,51.3661168013102,45.436046481412745,-0.22851385131910007,0.03407763449990853,-0.41285785611311354,-0.5185900841706399,7.724789509802285,0.5400009155273402,-0.40399831673584785,0.019499778747558594,-0.7834806022440972,0.8224801597392144,-0.3819904117482693,0.4209899692433865,0.3400001525878871,66.66666666666679,12.603421106758972,0.4014901904958274,11,-0.14999961853027344,-0.1399993896484375,-0.992499828338623,-0.8099994659423828,-0.9300003051757777,1,-0.043006717590640564,-1.058824849375624,26.76000022888184,-1.91428384586458,26.90999984741211,2.0399932861328125,26.28000068664551,-0.043006717590640564
6478,2011-11-16,26.06999969482422,26.51000022888184,26.040000915527344,26.46999931335449,53262800.0,-0.02505609880436921,-1.0434878156992495,-2.2222163353537305,39.27272449840202,45.24683660490397,0.5038806161635279,0.6541311257307321,0.2647005803601594,0.1668385386015352,7.737038397659041,0.6999988555908203,-0.420178868030991,-0.5975003242492676,-1.4261929169929601,0.23119226849442498,-1.0118466206211139,-0.1831540278774213,0.9548002624511689,2.884500760189204,-44.89318982708807,0.41434629637184645,11,0.5300006866455078,0.5300006866455078,-0.2974996566772461,-0.31999969482421875,-0.039999008178707385,2,-0.0195627247737592,-1.1600036621093608,26.739999771118164,-1.058824849375624,26.76000022888184,-1.91428384586458,26.90999984741211,-0.0195627247737592
6479,2011-11-17,25.540000915527344,26.040000915527344,25.440000534057614,26.01000022888184,70977500.0,-0.020329834503300614,1.2641494495687013,1.1749994039530032,37.50000827842533,44.849526352495694,0.9819413062733169,1.1235993077537358,0.7891626042230797,0.699760316112144,8.535251292598623,0.6299991607666051,-0.363798776069455,-1.0524991035461433,-2.001955626611931,-0.10304258048035564,-1.5272273650790353,-0.5777708420132512,1.431807073974607,6.097586505271014,-37.54333983934187,0.47472826153289327,11,0.7799997329711879,0.9299993515014648,0.2924990653991699,0.19999980926513672,0.5,3,0.018010926702551222,-1.0434878156992495,26.06999969482422,-1.1600036621093608,26.739999771118164,-1.058824849375624,26.76000022888184,0.018010926702551222
6480,2011-11-18,25.29999923706055,25.5,25.149999618530273,25.479999542236328,47626200.0,-0.009397089657928737,2.1818039950062422,0.38297993222814125,38.230088376076566,44.19914469497368,1.199113402824441,1.2828837908196995,1.0361987182506418,0.9441931307837415,9.483469340781964,0.3900012969970703,-0.299196874577472,-1.199500751495357,-2.2713897507050653,-0.1276117522856488,-1.735445251100213,-0.6635562518905012,1.5799003051147409,8.108085816236983,-34.413268711486126,0.535944499604855,11,0.8750009536743129,1.0250005722045863,0.5325007438659632,0.34500122070312145,0.5200004577636683,4,0.009090966660901811,1.2641494495687013,25.540000915527344,-1.0434878156992495,26.06999969482422,-1.1600036621093608,26.739999771118164,0.009090966660901811
6481,2011-11-21,25.0,25.25,24.899999618530273,25.239999771118164,61882500.0,-0.011857677711748615,1.6923082566115248,1.3333298012122503,40.67796731932004,43.12624290964842,1.3599440530488067,1.4866211741013515,1.3350557324823455,1.240856505776371,10.577052156129858,0.399999618530277,-0.3081264452947039,-1.3899999618530288,-2.6030342367069963,-0.17696568699906123,-1.9965170992800125,-0.783482824426045,1.741507548283689,4.901977283861977,-40.198153142442926,0.6065171374269832,11,0.9899997711181641,1.1849994659423828,0.880000114440918,0.6450004577636719,1.0200004577636719,0,0.04120002746582041,2.1818039950062422,25.29999923706055,1.2641494495687013,25.540000915527344,-1.0434878156992495,26.06999969482422,0.04120002746582041
6482,2011-11-22,24.790000915527344,24.959999084472656,24.649999618530273,24.88999938964844,49204500.0,-0.00839996337890625,1.5833518771656547,0.41666070619651957,38.90909330509992,42.76456676873059,1.3392399083430497,1.6206176149323568,1.5366130989007587,1.445945377135324,11.660309733192847,0.35000038146972656,-0.30539908583947195,-1.4989991188049316,-2.8883553028726183,-0.10964293473724496,-2.193677210838775,-0.8043210267710883,1.767355839781004,7.526948981517167,-39.2789185051518,0.6946780920338432,11,1.0749988555908203,1.269998550415039,1.3149991035461426,0.8549995422363281,1.1699981689453125,1,0.039128651776165535,1.6923082566115248,25.0,2.1818039950062422,25.29999923706055,1.2641494495687013,25.540000915527344,0.039128651776165535
6483,2011-11-23,24.46999931335449,24.790000915527344,24.46999931335449,24.61000061035156,49099700.0,-0.012908494971955453,-3.5714091088677775,1.4000343327992177,30.56602198273596,41.52419880163469,1.551154072338857,1.8695008937854034,1.8294510723137556,1.7589664478937088,12.093189051786156,0.3200016021728551,-0.3719755881518232,-1.7130006790161154,-3.313159733827085,-0.11284162420514576,-2.5130802064215985,-0.9129211516106324,1.8584745855404918,0.0,-43.79322187384031,0.8000795274054847,11,1.3050003051757812,1.5,1.7700009346008336,1.1750011444091832,2.3000011444091832,2,0.054760939525510866,1.5833518771656547,24.790000915527344,1.6923082566115248,25.0,2.1818039950062422,25.29999923706055,0.054760939525510866
6484,2011-11-25,24.29999923706055,24.670000076293945,24.29999923706055,24.3799991607666,26164600.0,-0.006947285699397621,-8.250029802351543,0.5714227326602926,31.213860511404818,39.699613373319494,1.5765449813258137,1.904823924261926,1.9539554749674188,1.9161364504544522,13.099665357244755,0.3700008392333949,-0.5171961970171743,-1.735500717163081,-3.460517596192293,-0.010483838133868773,-2.598009156677687,-0.8729922776484749,1.7682882198587606,0.0,-42.16432030955532,0.8625084395146055,11,1.350000381469723,1.5500001907348597,2.065001010894772,1.3450012207031214,3.100000381469723,4,0.07119347752680127,-3.5714091088677775,24.46999931335449,1.5833518771656547,24.790000915527344,1.6923082566115248,25.0,0.07119347752680127
6485,2011-11-28,24.8700008392334,24.96999931335449,24.690000534057614,24.940000534057614,46766700.0,0.023456856792963388,3.307764540172781,0.8749970197649135,31.477945965299398,37.690425226452696,0.7674428126860349,1.231796308801652,1.3399526811608524,1.3294634986502167,13.969815022884791,0.6700000762939382,-0.5343756935739172,-1.0599991798400872,-2.799823692793396,0.6798253331132216,-1.9299114363167433,-0.19008692336343103,0.9153605025085092,60.00012046402728,23.896081891019,0.8699122564766553,11,0.7499990463256836,0.9799985885620117,1.544999122619629,0.7749996185302734,2.809999465942383,0,0.047044633567049354,-8.250029802351543,24.29999923706055,-3.5714091088677775,24.46999931335449,1.5833518771656547,24.790000915527344,0.047044633567049354
6486,2011-11-29,24.84000015258789,25.040000915527344,24.75,24.81999969482422,40917100.0,-0.0012063001862943068,-2.6250149011754047,-0.28572207084470114,26.22951652631241,34.897469640341825,0.5547923920485331,1.1813893664959352,1.321794999990587,1.3400540660835176,14.624189868552047,0.29000091552734375,-0.56180466326051,-1.0004999160766594,-2.7725695020634085,0.7715696699100896,-1.886534709070034,-0.11446512308328494,0.7077032524050004,72.97293117580031,42.77102143076286,0.8860347929933747,11,0.5649995803833043,1.0099992752075195,1.5749998092651367,0.8050003051757812,3.2700004577636683,1,0.03945247730339596,3.307764540172781,24.8700008392334,-8.250029802351543,24.29999923706055,-3.5714091088677775,24.46999931335449,0.03945247730339596
6487,2011-11-30,25.57999992370605,25.59000015258789,25.13999938964844,25.3700008392334,81350900.0,0.029790650828199094,2.9130579005854433,10.499713904253113,43.34763298533101,35.3502372500006,-0.4101938224802488,0.4312067142594991,0.5486575089252952,0.589380670705939,14.10441071904712,0.75,-0.6656802800670931,-0.24000015258789276,-2.014272463275603,1.5342721580998173,-1.127136307931746,0.6471360027559605,-1.2800006866455007,99.224789008948,64.69590046539825,0.8871361553438549,11,-0.4099998474121058,0.269999504089359,0.8350000381469762,0.06500053405762074,2.159999847412113,2,0.017200959162234186,-2.6250149011754047,24.84000015258789,3.307764540172781,24.8700008392334,-8.250029802351543,24.29999923706055,0.017200959162234186
6488,2011-12-01,25.28000068664551,25.6299991607666,25.20000076293945,25.559999465942386,48545400.0,-0.011727882640942378,1.0476203451408326,-1.333333333333356,39.75410060323791,35.60069195275756,-0.2615449339879916,0.7101203424717148,0.8432653152027108,0.8782904572036578,13.36570536407601,0.429998397827152,-0.7936304470101021,-0.5034994125366161,-2.2912975243284883,1.284298699255256,-1.3973984684325522,0.39039964335932,-0.9542014312744129,73.6843237444843,36.1803074725264,0.893899055895937,12,-0.31500148773193715,0.5699987411498988,1.134999275207516,0.3649997711181605,2.5599994659423793,3,0.026898670069513297,2.9130579005854433,25.57999992370605,-2.6250149011754047,24.84000015258789,3.307764540172781,24.8700008392334,0.026898670069513297
6489,2011-12-02,25.21999931335449,25.6200008392334,25.15999984741211,25.59000015258789,52293800.0,-0.00237347198027249,1.1395284881013108,1.3214373297002853,30.39444028211028,34.7300643867613,-0.2812900381687058,0.7029903310001195,0.927048153347588,0.9253038772144393,13.226360008552602,0.46000099182128906,-0.9494992145127199,-0.4980007171630909,-2.266527892029547,1.2705264577033653,-1.382264304596319,0.38626287027013717,-0.8420320617675685,56.38293123389383,22.592914275780956,0.8842635874332286,12,-0.2550001144409144,0.6300001144409215,1.120000839233402,0.42500114440918324,2.5,4,0.06145920644765557,1.0476203451408326,25.28000068664551,2.9130579005854433,25.57999992370605,-2.6250149011754047,24.84000015258789,0.06145920644765557
6490,2011-12-05,25.70000076293945,25.79999923706055,25.5,25.78000068664551,56818400.0,0.01903257187365548,4.000111264762213,0.21621551959669114,38.577604545404,34.496690745215076,-0.7806812555883269,0.18938130978476053,0.476896149686187,0.4375285444544055,12.971591772906296,0.5799999237060618,-0.9727465703699814,0.00950069427489808,-1.7412101266090758,1.760211515158872,-0.8658547161670889,0.884856104716885,-1.271952234985342,90.47632887800525,57.69329053074263,0.8753554104419863,12,-0.6500015258788991,0.04999923706055043,0.6324992179870641,-0.0550003051757777,2.2999992370605504,0,0.06614781342895126,1.1395284881013108,25.21999931335449,1.0476203451408326,25.28000068664551,2.9130579005854433,25.57999992370605,0.06614781342895126
6491,2011-12-06,25.65999984741211,25.8700008392334,25.61000061035156,25.809999465942386,46175300.0,-0.0015564558108894788,-1.0800177003303246,1.874997019764797,38.41203183549339,34.44146169303657,-0.7120986485716969,0.14714131542868003,0.5346466834653398,0.46449421340541974,13.309090003163798,0.2600002288818395,-0.9447372779660768,0.02649974822998047,-1.6445325029071043,1.6975319993670652,-0.8090163773385619,0.8620158737985228,-1.1496342769116161,71.23279797037591,40.970438466435446,0.8355161255685419,12,-0.5749998092651367,0.09000015258789062,0.6725001335144043,-0.0149993896484375,2.5900001525878906,1,0.07872176421573118,4.000111264762213,25.70000076293945,1.1395284881013108,25.21999931335449,1.0476203451408326,25.28000068664551,0.07872176421573118
6492,2011-12-07,25.60000038146973,25.76000022888184,25.34000015258789,25.670000076293945,62667000.0,-0.002338248881495253,2.3600006103514954,0.46666581895397263,44.1975464462371,35.95607552231448,-0.5868289960176156,0.08883162424162094,0.6046498202056334,0.5140109691908812,14.34330982197497,0.42000007629394887,-0.9070204674625124,0.04450025558471893,-1.4642739110935779,1.5532744222630157,-0.7098868277544277,0.7988873389238655,-0.9808639894706062,61.97181963491837,27.079517746461327,0.754387083339148,12,-0.5150003433227575,0.14999961853026988,0.7324995994567836,0.04500007629394176,2.6599998474121094,2,0.09804688247968407,-1.0800177003303246,25.65999984741211,4.000111264762213,25.70000076293945,1.1395284881013108,25.21999931335449,0.09804688247968407
6493,2011-12-08,25.399999618530273,25.71999931335449,25.3700008392334,25.479999542236328,60522200.0,-0.007812529685906733,-4.000068120819034,1.1428610354224014,48.11826564907413,37.83434275983329,-0.26936063502684604,0.23802918062511225,0.8154378994429834,0.6870908012816344,14.639842514307805,0.3499984741210902,-0.8710185044632723,-0.11550045013427734,-1.5944543338849897,1.363453433616435,-0.8549773920096335,0.6239764917410788,-0.6807940707524089,33.80273744442504,-4.536432281730775,0.739476941875356,12,-0.11999893188476562,0.35000038146972656,0.8550004959106445,0.24500083923339844,2.8299999237060547,3,0.09212599164295932,2.3600006103514954,25.60000038146973,-1.0800177003303246,25.65999984741211,4.000111264762213,25.70000076293945,0.09212599164295932
6494,2011-12-09,25.70000076293945,25.8700008392334,25.5,25.520000457763672,53788500.0,0.011811068854911122,-2.3636253294492997,-2.2500059604701175,55.2910165040881,40.48023948636537,-0.39100556786616636,-0.1134696795555179,0.5341234246221411,0.36930416596864646,14.85263012480642,0.470001220703125,-0.7933762629963503,0.21350069046020081,-1.2245137388255039,1.6515151197459055,-0.5055065241826533,0.9325079051030549,-0.8887315918451435,67.92455546238682,24.6971818560516,0.7190072146428523,12,-0.39000034332275035,0.04999923706055043,0.514999389648441,-0.0550003051757777,2.420000076293949,4,0.08326845626924717,-4.000068120819034,25.399999618530273,2.3600006103514954,25.60000038146973,-1.0800177003303246,25.65999984741211,0.08326845626924717
6495,2011-12-12,25.51000022888184,25.56999969482422,25.290000915527344,25.40999984741211,38945900.0,-0.00739301666992942,1.5454513928023375,0.5555567329292894,56.948217412341506,43.89342847370193,-0.11250509467776126,-0.03555424350586733,0.7590413641961966,0.539595102902247,16.006022960784826,0.4099998474121058,-0.6352030378812188,0.09350013732910512,-1.1795944612963218,1.366594735954532,-0.5430471619836084,0.7300474366418186,-0.6140325243364053,37.93092108508482,-9.725304462249568,0.6365472993127138,12,-0.0050001144409215215,0.2399997711181605,0.7049999237060511,0.2550001144409144,4.199998855590817,0,0.08663265639529616,-2.3636253294492997,25.70000076293945,-4.000068120819034,25.399999618530273,2.3600006103514954,25.60000038146973,0.08663265639529616
6496,2011-12-13,25.76000022888184,26.10000038146973,25.649999618530273,25.75,54581100.0,0.009800078312698579,-3.285701310614833,0.10000190734138886,63.07273664820516,46.08510665846573,-0.2439310099388976,-0.3840009154734041,0.5591893225993125,0.26427326903601056,16.885084213729662,0.5900001525878906,-0.45150430536731534,0.3935001373291058,-0.7268058872463925,1.5138061619046042,-0.16665287495864334,0.953653149616855,-0.7861098735613687,58.02464484438633,5.073714768432048,0.5601530122877487,12,-0.13000011444092152,-0.01000022888183949,0.45499992370605113,0.11999988555907848,3.9699993133544886,1,0.08695651208134292,1.5454513928023375,25.51000022888184,-2.3636253294492997,25.70000076293945,-4.000068120819034,25.399999618530273,0.08695651208134292
6497,2011-12-14,25.59000015258789,25.86000061035156,25.56999969482422,25.71999931335449,47926400.0,-0.006599381785072578,-2.411773945629327,-12.999618538999414,65.73031751397977,48.971352981881495,-0.08086728223198492,-0.32103288947099173,0.7522831849520131,0.40163839394039513,17.51930442984653,0.2900009155273402,-0.3032015604376923,0.2810000419616685,-0.6434038909037731,1.2054039748271101,-0.1812019244710541,0.7432020083943911,-0.5034987946524936,37.03696726657906,-21.677825110397713,0.46220196643272093,12,0.039999961853027344,0.15999984741210938,0.625,0.28999996185302734,3.75,2,0.1039468476573302,-3.285701310614833,25.76000022888184,1.5454513928023375,25.51000022888184,-2.3636253294492997,25.70000076293945,0.1039468476573302
6498,2011-12-15,25.559999465942386,25.8799991607666,25.540000915527344,25.71999931335449,46213900.0,-0.001172359768136677,-2.4000343327992675,1.2307760024648762,68.42101447295124,53.19652789197493,-0.0077912423162089794,-0.34909759626979664,0.7877743588885728,0.39578394369392456,17.742082063114875,0.3399982452392578,-0.11821043851967872,0.2764993667602589,-0.5855493307600099,1.1385480642805277,-0.1545249819998773,0.7075237155203951,-0.37214820565355566,33.33317634980355,-31.45335120839499,0.43102434876013507,12,0.1350011825561488,0.13000011444091442,0.6550006866455043,0.3200006484985316,4.0,3,0.10563383487300504,-2.411773945629327,25.59000015258789,-3.285701310614833,25.76000022888184,1.5454513928023375,25.51000022888184,0.10563383487300504
6499,2011-12-16,26.0,26.170000076293945,25.6299991607666,25.670000076293945,101408100.0,0.017214418750043148,-1.6341395335854745,-2.062501490117632,67.17320487839675,56.373816817863016,-0.36376707715079704,-0.7935551655419282,0.34398326963414405,-0.06590179250471806,17.276551530115768,0.610000610351559,-0.07598904074501789,0.6934999465942369,-0.22035334998866318,1.607353243177137,0.23657329830278684,1.1504265948856869,-0.720933827593079,80.68179108877199,14.658208728545588,0.45692664829145024,12,-0.26999950408935547,-0.3100004196166992,0.3900003433227539,-0.11999988555908203,3.5,4,0.08576921316293573,-2.4000343327992675,25.559999465942386,-2.411773945629327,25.59000015258789,-3.285701310614833,25.76000022888184,0.08576921316293573
6500,2011-12-19,25.53000068664551,26.1200008392334,25.459999084472656,26.020000457763672,52258300.0,-0.018076896667480358,-1.095233770204933,-1.4848481345547966,59.24932386376141,58.689071487670574,0.08893413790748639,-0.32194765001139203,0.8075538594884399,0.37323196491882626,16.411781497083716,0.6600017547607422,0.004677708403665548,0.2120005607605009,-0.707280911003771,1.1312820325247728,-0.24764017512163505,0.6716412966426368,-0.14402244577214773,9.859366814867053,-53.00139632663198,0.45964073588213583,12,0.19999980926513317,0.15999889373778942,0.9949998855590785,0.3499994277954066,3.6999988555908168,0,0.1014492786105834,-1.6341395335854745,26.0,-2.4000343327992675,25.559999465942386,-2.411773945629327,25.59000015258789,0.1014492786105834
6501,2011-12-20,26.03000068664551,26.10000038146973,25.809999465942386,25.86000061035156,60767600.0,0.01958480166675214,-1.1481361128575929,-0.34693909326940875,56.44699218698778,60.05012101442064,-0.3945532782083312,-0.7808612505658168,0.2845584505453509,-0.1499299859057608,15.245384457505207,0.5699996948242188,0.15192033520821013,0.6605005264282262,-0.29832530851112793,1.6193263613675803,0.18108760895854914,1.1399134438979033,-0.5700016021728551,80.28180365082187,21.111186817913783,0.47941291746967685,12,-0.30000019073486683,-0.3800010681152379,0.4949998855590785,-0.1500005722045934,3.5799999237060476,1,0.14137527087024404,-1.095233770204933,25.53000068664551,-1.6341395335854745,26.0,-2.4000343327992675,25.559999465942386,0.14137527087024404
6502,2011-12-21,25.76000022888184,26.190000534057614,25.440000534057614,26.01000022888184,64132500.0,-0.010372664258214703,1.4590139330115388,-1.4705875753121265,56.93639611033939,61.029913287894566,-0.111159686033389,-0.45794388499197325,0.5260176968898307,0.09717905277750205,13.99816613245447,0.75,0.22391322754758747,0.34200010299683115,-0.59119183404216,1.2751920400358223,-0.12459586552266444,0.8085960715163267,0.4099998474121058,42.66662597656345,-14.062180274327886,0.4665959685194965,12,-0.01999950408935902,-0.14000034332275746,0.7650003433227504,0.11999988555907848,3.770000457763672,2,0.15411487880746866,-1.1481361128575929,26.03000068664551,-1.095233770204933,25.53000068664551,-1.6341395335854745,26.0,0.15411487880746866
6503,2011-12-22,25.809999465942386,25.86000061035156,25.479999542236328,25.81999969482422,35794100.0,0.0019409641543592926,7.444274906224759,0.04000091552732954,58.5507155035727,61.39210206561507,-0.10827005907149712,-0.42415293266681786,0.4487593323202965,0.03185132094385068,12.508676046745205,0.3800010681152308,0.30450895585688187,0.32499933242798207,-0.5087243477258987,1.1587230125818628,-0.09186250764895831,0.7418611725049225,0.38000106811522727,49.3331909179697,-7.132053652715278,0.4168618400769404,12,-0.0699987411499059,-0.4049997329711914,0.7850008010864222,0.0700006484985316,4.079999923706055,3,0.13676872373839144,1.4590139330115388,25.76000022888184,-1.1481361128575929,26.03000068664551,-1.095233770204933,25.53000068664551,0.13676872373839144
6504,2011-12-23,26.03000068664551,26.040000915527344,25.729999542236328,25.90999984741211,23205800.0,0.008523875445771711,3.4285500197544994,-11.999809269506812,55.17240554601232,61.19478963602294,-0.30903653722409885,-0.5353490330309434,0.19640101136075216,-0.20427078731982462,10.64486067620878,0.3100013732910156,0.36071986116222376,0.45850048065186044,-0.19762134822681077,1.1146223095305317,0.13043956621252661,0.7865613950911943,0.15999984741210227,78.66668701171969,25.40877883531344,0.32806091443933505,12,-0.21500015258789773,-0.7850008010864293,0.5699996948242152,-0.1500005722045934,3.920000076293938,4,0.1356127040406847,7.444274906224759,25.809999465942386,1.4590139330115388,25.76000022888184,-1.1481361128575929,26.03000068664551,0.1356127040406847
6505,2011-12-27,26.040000915527344,26.13999938964844,25.93000030517578,25.959999084472656,21287200.0,0.00038418089197223004,-2.0000000000000506,0.6666772629738339,56.01266816035235,60.41033758181708,-0.26367854268515245,-0.4776930973288174,0.15059133462471408,-0.21484961691484017,9.15568627196229,0.2099990844726598,0.416102338123693,0.4100007057189927,-0.18891091282263872,1.0089123242606242,0.11054489644817522,0.7094565149898102,0.13499961853026932,80.00005086263067,27.817230715612276,0.29945580927081633,12,-0.22500038146973012,-0.7950010299682617,0.3549995422363281,-0.16000080108642578,4.19999885559082,1,0.13287246401014907,3.4285500197544994,26.03000068664551,7.444274906224759,25.809999465942386,1.4590139330115388,25.76000022888184,0.13287246401014907
6506,2011-12-28,25.81999969482422,26.149999618530273,25.76000022888184,26.11000061035156,29822500.0,-0.008448587287565812,1.1081108946006222,-3.6249284760632783,53.313237265165235,59.030661998615464,-0.03829889901921035,-0.190263237340897,0.3408373874593522,0.007439294962981791,7.827260986315576,0.38999938964843395,0.4130511557610994,0.14099950790405202,-0.33312719316656114,0.6151262089746652,-0.09606384263125634,0.3780628584393604,0.34030083923339305,50.66655476888068,-0.2665379436890518,0.2370633505353071,12,-0.004999160766605115,-0.5749998092651367,0.43000030517578125,0.06000041961669922,4.380001068115231,2,0.13206815986507014,-2.0000000000000506,26.040000915527344,3.4285500197544994,26.03000068664551,7.444274906224759,25.809999465942386,0.13206815986507014
6507,2011-12-29,26.020000457763672,26.04999923706055,25.86000061035156,25.95000076293945,22616900.0,0.007745963024916147,1.9231175538470062,-0.2413774959880187,59.33734680195038,58.02136559072648,-0.19097241395739672,-0.37482772249828145,0.10215348438381966,-0.16992696638066462,7.362766554831465,0.22999954223633168,0.42384888359635653,0.319000244140625,-0.17615134780371022,0.8141518360849602,0.07142444816845739,0.5665760401127926,0.12999916076660156,80.59714239352299,26.361295014846846,0.24757579597216808,12,-0.20499992370605824,-0.7750005722045898,0.06749916076660156,-0.1400003433227539,4.329999923706058,3,0.1379707951356599,1.1081108946006222,25.81999969482422,-2.0000000000000506,26.040000915527344,3.4285500197544994,26.03000068664551,0.1379707951356599
6508,2011-12-30,25.959999084472656,26.1200008392334,25.90999984741211,26.0,27395700.0,-0.0023059712619303285,-2.000027247956403,-0.5714441416893443,54.22074423616409,56.58220329714507,-0.07628647069989825,-0.27538991256502854,0.12777976942343017,-0.10497407630736788,6.882360998264761,0.21000099182128906,0.38702303045854336,0.22499895095825195,-0.24095827378000578,0.6909561756965097,-0.007979661410875138,0.45797756332737904,0.1900005340576172,54.76178582295267,2.1642142822407564,0.23297861236912848,12,-0.14499855041504262,-0.7149991989135742,0.0025005340576171875,-0.07999897003173828,4.700000762939453,4,0.1375193269674715,1.9231175538470062,26.020000457763672,1.1081108946006222,25.81999969482422,-2.0000000000000506,26.040000915527344,0.1375193269674715
6509,2012-01-03,26.770000457763672,26.959999084472656,26.38999938964844,26.54999923706055,64731500.0,0.031201902999122177,-1.1111064016163132,-5.499904634751008,67.02700027682282,57.446389565263004,-0.8555467401673518,-1.0153738876161995,-0.7049917889171695,-0.8832288937325643,6.666341347700966,1.0,0.37448658416779423,0.9575002670288093,0.35624258662624797,1.5587579474313706,0.6568714268275286,1.25812910723009,-1.3299999237060582,84.16676600783597,28.48650871123472,0.300628840201281,1,-0.5700006484985352,-1.1400012969970703,-0.8975009918212926,-0.8900003433227539,4.0,1,0.11654833315402224,-2.000027247956403,25.959999084472656,1.9231175538470062,26.020000457763672,1.1081108946006222,25.81999969482422,0.11654833315402224
6510,2012-01-04,27.399999618530273,27.46999931335449,26.78000068664551,26.81999969482422,80516100.0,0.02353377474761653,-1.090911455398248,2.6363486613955205,70.09800392501887,58.96316864726646,-1.3325196765169558,-1.5931657055516517,-1.3547784774301803,-1.4933032605227297,7.007971011981458,0.6999988555908168,0.37549813748830374,1.5024994850158677,0.575685497183251,2.4293134728484844,1.0390924910995594,1.965906478932176,-1.9295991134643593,95.90644840340353,38.848787760263875,0.4634069939163086,1,-0.9449996948242223,-1.3199996948242223,-1.6500000953674316,-1.5199995040893555,3.1000003814697266,2,0.0930657364930998,-1.1111064016163132,26.770000457763672,-2.000027247956403,25.959999084472656,1.9231175538470062,26.020000457763672,0.0930657364930998
6511,2012-01-05,27.68000030517578,27.729999542236328,27.290000915527344,27.3799991607666,56081400.0,0.010219003304516416,1.1999952316238705,0.5172434204684844,74.94029871128984,60.96360226959429,-1.5129578663469516,-1.8067043626528019,-1.6526881951058527,-1.7501116365934166,7.60682416737464,0.4399986267089844,0.3632093258998168,1.6815001487731926,0.46780156642199344,2.895198731124392,1.074650857597593,2.2883494399487923,-2.129615847778325,97.32624248024823,36.17725945746237,0.6068492911755995,1,-1.0750007629394531,-1.4400005340576172,-1.9450006484985352,-1.8000001907348633,2.89999961853027,3,0.0924855288192934,-1.090911455398248,27.399999618530273,-1.1111064016163132,26.770000457763672,-2.000027247956403,25.959999084472656,0.0924855288192934
6512,2012-01-06,28.11000061035156,28.190000534057614,27.53000068664551,27.53000068664551,99455500.0,0.015534692934789263,-1.2758618421701717,1.9333257039678822,77.77775469200931,63.09993995719836,-1.759594879389617,-2.1492113841772955,-2.083719691169488,-2.1607302760191764,8.031043943935542,0.6599998474121023,0.43141310734474203,1.9860004425048778,0.4654962172204584,3.5065046677892973,1.2257483298626681,2.7462525551470875,-2.4288392478637704,96.49123247310261,30.50913123089147,0.7602521126422105,1,-1.1500005722045863,-1.4450006484985316,-2.482501029968258,-2.230000495910641,2.139999389648441,4,0.07435076866623214,1.1999952316238705,27.68000030517578,-1.090911455398248,27.399999618530273,-1.1111064016163132,26.770000457763672,0.07435076866623214
6513,2012-01-09,27.739999771118164,28.10000038146973,27.71999931335449,28.04999923706055,59706800.0,-0.013162605165406571,-1.171432308270796,-0.5344819081381442,69.24775876292581,64.66386809241097,-1.214779967099787,-1.681106260936609,-1.7119784253189962,-1.7707478000078396,8.478189084353813,0.3900012969970703,0.4775341100021251,1.4989995956420898,-0.14225666950292393,3.1402558607871036,0.6783714630695812,2.3196277282145985,-1.858131274904789,74.99997350906371,10.42795478218946,0.8206281325725074,1,-0.7649993896484375,-1.0649995803833008,-2.2300000190734863,-1.859999656677246,2.3099994659423864,0,0.09408798240398686,-1.2758618421701717,28.11000061035156,1.1999952316238705,27.68000030517578,-1.090911455398248,27.399999618530273,0.09408798240398686
6514,2012-01-10,27.84000015258789,28.149999618530273,27.75,27.93000030517578,60014400.0,0.0036049164489844188,-1.9629551138049421,0.2903235730238878,77.83127025979884,67.08815721457168,-1.1521972566327534,-1.6997078823616079,-1.8303175061816503,-1.8483854688735093,9.255809450328487,0.4099998474121094,0.5535654949140536,1.492000007629393,-0.27496711150429576,3.258967126763082,0.6085164480625487,2.3754835671962375,-1.7734810933469767,75.17727522367397,3.5322721743067973,0.8834835595668439,1,-0.8649997711181641,-1.1649999618530273,-2.4325008392333984,-1.9600000381469727,3.450000762939453,1,0.10129309193132618,-1.171432308270796,27.739999771118164,-1.2758618421701717,28.11000061035156,1.1999952316238705,27.68000030517578,0.10129309193132618
6515,2012-01-11,27.71999931335449,27.979999542236328,27.3700008392334,27.43000030517578,65582400.0,-0.004310374948839457,-1.9756183794898514,-3.222205738990339,72.41372680957411,69.2104338306171,-0.8591792874002557,-1.481613376207676,-1.721723637378254,-1.6972317403461297,9.43177118043135,0.6099987030029297,0.6272423964067215,1.2614992141723604,-0.5603710718994641,3.083369500244185,0.3505640711364464,2.1724343572082745,-1.4836017361282394,47.777620009367,-21.834078808180266,0.9109351430359124,1,-0.6949987411499023,-0.9799985885620082,-2.3124999999999964,-1.8399991989135707,3.5300006866455114,2,0.11002890403896237,-1.9629551138049421,27.84000015258789,-1.171432308270796,27.739999771118164,-1.2758618421701717,28.11000061035156,0.11002890403896237
6516,2012-01-12,28.0,28.020000457763672,27.649999618530273,27.8700008392334,49370800.0,0.010101035121982127,3.3529490962537447,0.44827450129240304,79.62956141674314,71.46512434337187,-0.8911398284353851,-1.6708603713382786,-1.9988295643487568,-1.9342354314713432,10.600966150503652,0.37000083923339844,0.7186375159657885,1.4294999122619636,-0.4846410267397232,3.3436408512636504,0.472429442761122,2.3865703817628052,-1.6073141862272422,76.82919454032914,3.6517741909492685,0.9570704695008428,1,-0.9499998092651367,-1.2599992752075195,-2.6000003814697266,-2.119999885559082,3.4400005340576136,3,0.08928571428571419,-1.9756183794898514,27.71999931335449,-1.9629551138049421,27.84000015258789,-1.171432308270796,27.739999771118164,0.08928571428571419
6517,2012-01-13,28.25,28.25,27.790000915527344,27.93000030517578,60196100.0,0.008928571428571397,1.874997019764919,2.4615520049297945,80.65320311635134,74.40206421894824,-0.8845706078065874,-1.8038462562336548,-2.2223378493308736,-2.1382304886185928,11.80973949641336,0.45999908447265625,0.8248184573706006,1.5464999198913567,-0.44871824051999454,3.541718080302708,0.5488908396856829,2.5441090000970306,-1.7135290086044535,100.0,22.823025303868647,0.9976090802056756,1,-0.9300003051757812,-1.4799995422363281,-2.8324999809265137,-2.369999885559082,3.020000457763672,4,0.08247787340552404,3.3529490962537447,28.0,-1.9756183794898514,27.71999931335449,-1.9629551138049421,27.84000015258789,0.08247787340552404
6518,2012-01-17,28.26000022888184,28.649999618530273,28.170000076293945,28.399999618530273,72395300.0,0.0003539904028970753,-2.0,-0.4374985098824484,79.575527302347,75.79634499956202,-0.596761436565977,-1.6877285319894924,-2.2058287310653846,-2.11351625893845,13.205988913412984,0.4799995422363281,0.9732792678145046,1.4215001106262228,-0.6129325667302972,3.455932787982743,0.40428377194796283,2.438716449304483,-1.5521763366258483,69.53126862646954,-7.1492154533565895,1.0172163386782591,1,-0.5450000762939489,-1.289999961853031,-2.842500209808353,-2.3800001144409215,3.110000610351559,1,0.07041754263980415,1.874997019764919,28.25,3.3529490962537447,28.0,-1.9756183794898514,27.71999931335449,0.07041754263980415
6519,2012-01-18,28.229999542236328,28.399999618530273,27.96999931335449,28.309999465942386,64860600.0,-0.0010615954141023343,2.3076917433885025,0.5714305177112116,78.89173732396061,76.77342648833333,-0.3775878607663934,-1.5621901822055442,-2.165884476289577,-2.051497229863415,14.52627940459086,0.4300003051757848,1.0983721374110367,1.2799994468688958,-0.8047519993540533,3.364750893091845,0.23762372375742302,2.3223751699803685,-1.2891145628274217,67.18746274706149,-8.698317295681477,1.0423757231114739,1,-0.25999927520751953,-1.2599992752075195,-2.714999198913574,-2.34999942779541,3.25,2,0.06447041177245616,-2.0,28.26000022888184,1.874997019764919,28.25,3.3529490962537447,28.0,0.06447041177245616
6520,2012-01-19,28.1200008392334,28.440000534057614,28.03000068664551,28.15999984741211,74053500.0,-0.0038965180583284686,-2.7272829733924593,0.49998807905965403,81.24996436684675,77.47450045006187,-0.17289855578378877,-1.3156609370761743,-2.037988744817593,-1.9045256071263523,16.130585248246664,0.40999984741210227,1.2654642768877125,1.0405007362365737,-0.9940168812249937,3.075018353698141,0.023241927505790017,2.0577595449673574,-0.9740221031299292,47.0001220703125,-30.75070543890854,1.0172588087307843,1,-0.1100006103515625,-1.1500005722045898,-2.590000629425049,-2.2400007247924805,3.2299995422363317,3,0.11273115155356317,2.3076917433885025,28.229999542236328,-2.0,28.26000022888184,1.874997019764919,28.25,0.11273115155356317
6521,2012-01-20,29.709999084472656,29.739999771118164,28.75,28.81999969482422,165902900.0,0.05654332140064766,1.0842083706437196,-22.25053645510467,86.39049381109055,78.43147146329312,-1.6144341302201397,-2.7571896738586474,-3.6089758771129894,-3.4587874800225897,18.293693446041388,1.6199989318847656,1.3659102744064668,2.446499061584472,0.16142388598866475,4.731574237180279,1.3039614737865683,3.5890366493823755,-2.3835378424779705,98.46150234604019,20.20030504485696,1.1425375877979038,1,-1.154998779296875,-2.1199989318847656,-4.082499027252197,-3.8299989700317383,2.160001754760742,4,0.051834431604953934,-2.7272829733924593,28.1200008392334,2.3076917433885025,28.229999542236328,-2.0,28.26000022888184,0.051834431604953934
6522,2012-01-23,29.729999542236328,29.95000076293945,29.35000038146973,29.54999923706055,76078100.0,0.000673189443958,-1.0689739086968826,0.2022476726044502,87.47513432960328,80.45673541514617,-1.5427032681198973,-2.597703579940891,-3.6209465181725875,-3.4519930812294675,19.97466111716628,0.6000003814697195,1.4091484374758174,2.2679995536804185,-0.15285345701232345,4.6888525643731604,1.0575730483340458,3.4784260590267913,-2.0656429061643564,88.888835371851,7.338895427634839,1.2104265053463714,1,-1.0699987411499023,-2.0349988937377965,-4.039999485015869,-3.84999942779541,2.010000228881836,0,0.057517693176952545,1.0842083706437196,29.709999084472656,-2.7272829733924593,28.1200008392334,2.3076917433885025,28.229999542236328,0.057517693176952545
6523,2012-01-24,29.34000015258789,29.56999969482422,29.18000030517578,29.46999931335449,51703300.0,-0.013118042235230387,1.3636332109932665,-0.7222163353537011,77.87417955057737,80.46150311412157,-1.0078635718640463,-2.0339683816605856,-3.1963352066356308,-3.0434218140294895,21.610786491975194,0.5499992370605469,1.4022525643428487,1.7015001296997063,-0.7269387372121336,4.129938996611546,0.48728069624378634,2.9157195631556263,-1.3099404562171237,69.1919109211044,-11.53019441263804,1.2142194334559193,1,-0.6799993515014648,-1.644999504089359,-3.6500000953674316,-3.4600000381469727,2.950000762939453,1,0.06578051449006383,-1.0689739086968826,29.729999542236328,1.0842083706437196,29.709999084472656,-2.7272829733924593,28.1200008392334,0.06578051449006383
6524,2012-01-25,29.559999465942386,29.649999618530273,29.06999969482422,29.06999969482422,59231700.0,0.007498272399807382,-1.3673477331734794,-3.7692533415497875,75.71427922670648,80.82823116046961,-1.070832512757054,-2.082732182003557,-3.3810315952370793,-3.2492892776162527,23.619704506518573,0.5799999237060547,1.343930398150949,1.7449995040893604,-0.7042363915762664,4.194235399754987,0.5203815562565488,2.969617451922172,-1.2227491989206314,79.68743325521844,0.8494435858104197,1.2246179478328127,1,-0.7599992752075231,-1.8649988174438548,-3.8674993515014684,-3.6799993515014684,2.5200023651123082,2,0.061231441339381965,1.3636332109932665,29.34000015258789,-1.0689739086968826,29.729999542236328,1.0842083706437196,29.709999084472656,0.061231441339381965
6525,2012-01-26,29.5,29.70000076293945,29.399999618530273,29.61000061035156,49102800.0,-0.002029751929174206,1.0689668780090236,-0.2244911463949059,72.86432040393615,80.07653771460217,-0.8177858545379522,-1.8448119997296075,-3.306008396982513,-3.169136177832506,25.957897413483664,0.30000114440917613,1.367027723162618,1.5120000839233398,-0.8978095646327304,3.92180973247941,0.3070952596453047,2.716904908201375,-0.9047096536314143,62.4999602635956,-13.42108941556846,1.2049048242780354,1,-0.6299991607666016,-1.8049993515014684,-3.7899999618530273,-3.6000003814697266,2.2999992370605504,3,0.06711862855038397,-1.3673477331734794,29.559999465942386,1.3636332109932665,29.34000015258789,-1.0689739086968826,29.729999542236328,0.06711862855038397
6526,2012-01-27,29.229999542236328,29.53000068664551,29.170000076293945,29.45000076293945,44187700.0,-0.00915255789029401,-1.1176496987512692,2.0000000000000324,64.65967305445429,78.29947881883582,-0.39667629472193866,-1.3768352937587451,-3.0189762031337004,-2.873800993506613,27.903766141981322,0.36000061035156605,1.3478064518863455,1.0714996337890632,-1.16903837678192,3.3120376443600463,-0.048769371496430125,2.1917686390745565,-0.4179555292164032,18.181778773836484,-52.85961691663154,1.120269005285492,1,-0.269999504089359,-1.5349988937377965,-3.5199995040893555,-3.3299999237060547,2.3299999237060582,4,0.0725282542741772,1.0689668780090236,29.5,-1.3673477331734794,29.559999465942386,1.3636332109932665,29.34000015258789,0.0725282542741772
6527,2012-01-30,29.61000061035156,29.6200008392334,28.82999992370605,28.96999931335449,51114800.0,0.013000378859607586,1.3939358034395612,-2.9090806630601107,74.41254407942523,77.72581401628896,-0.6296924691088144,-1.5537542419352164,-3.3765339588698637,-3.221369986945785,29.69366448896047,0.7900009155273473,1.3933318129538108,1.2720006942748974,-0.8172862438750528,3.3612876324248475,0.22735722519992407,2.3166441633498707,0.3400001525878906,89.65516485395642,18.324902247708195,1.0446434690749746,1,-0.6500005722045898,-1.9149999618530273,-3.9200005531311,-3.7100009918212855,2.2299995422363317,0,0.07632557184385025,-1.1176496987512692,29.229999542236328,1.0689668780090236,29.5,-1.3673477331734794,29.559999465942386,0.07632557184385025
6528,2012-01-31,29.53000068664551,29.70000076293945,29.229999542236328,29.65999984741211,50572400.0,-0.0027017873035125595,3.476180961117637,-0.20312327705672306,72.17848780773521,76.97989740337503,-0.39179978613667643,-1.257034271875586,-3.2529581868088364,-3.11689782660903,31.77416417690726,0.47000122070312145,1.3910296023288744,1.0135006904602086,-0.8139537877454046,2.840955168665822,0.09977345135740379,1.9272279295630135,0.39760005950926924,80.45978019472558,9.218906036817216,0.9137272391028064,1,-0.5399999618530309,-1.8150005340576207,-3.85000038146973,-3.630001068115238,2.4799976348876847,1,0.07483911388705411,1.3939358034395612,29.61000061035156,-1.1176496987512692,29.229999542236328,1.0689668780090236,29.5,0.07483911388705411
6529,2012-02-01,29.88999938964844,30.04999923706055,29.76000022888184,29.790000915527344,67409900.0,0.012190948006504332,-2.624991059294918,-0.7692239975351511,76.79014206224558,76.48436159175269,-0.549332813357033,-1.4454128414605343,-3.54721332664953,-3.453595232860966,33.13093466394843,0.5199985504150391,1.3733288014488636,1.2174994468688993,-0.5122752364491738,2.9472741301869725,0.35261210520986097,2.0823867885279377,-1.05999946594239,86.88525102754564,12.15278264758878,0.8648873416590371,2,-0.4899997711181676,-2.0000000000000036,-4.317499160766605,-3.9899997711181676,2.100000381469723,2,0.08029446553652586,3.476180961117637,29.53000068664551,1.3939358034395612,29.61000061035156,-1.1176496987512692,29.229999542236328,0.08029446553652586
6530,2012-02-02,29.95000076293945,30.170000076293945,29.709999084472656,29.899999618530273,52223300.0,0.002007406307000137,-1.1395284881013108,0.5000190737773176,75.45694220481646,75.26952252438889,-0.3603438269424757,-1.3750804116851363,-3.531681270550255,-3.4820456208980666,33.86373224334059,0.46000099182128906,1.3767396246591304,1.1500007629394489,-0.5606591983465883,2.860660724225486,0.29467078229643207,2.0053307435824657,-1.0956008529663102,83.58214266396769,8.738369088692224,0.8553299806430178,2,-0.4500007629394496,-1.985000610351559,-4.4200005531311,-4.050001144409176,2.090000152587894,3,0.0711185647364303,-2.624991059294918,29.88999938964844,3.476180961117637,29.53000068664551,1.3939358034395612,29.61000061035156,0.0711185647364303
6531,2012-02-03,30.239999771118164,30.399999618530273,30.09000015258789,30.13999938964844,41838500.0,0.009682771311898097,-2.1000123978370544,1.9999618539005097,75.71061112581464,73.96235327952348,-0.6339193923996156,-1.5425441125600372,-3.7315483481043294,-3.7408820681212163,34.38832343116721,0.44999885559082387,1.401365373737633,1.311999797821045,-0.4286424491115781,3.052642044753668,0.4416786743547334,2.1823209212873564,-1.3329758544921937,89.80892493549032,17.397600853127415,0.8703211234663106,2,-0.625,-2.1599998474121094,-4.7099995613098145,-4.340000152587891,2.4299983978271413,4,0.05158728431712234,-1.1395284881013108,29.95000076293945,-2.624991059294918,29.88999938964844,3.476180961117637,29.53000068664551,0.05158728431712234
6532,2012-02-06,30.20000076293945,30.21999931335449,29.96999931335449,30.040000915527344,28039700.0,-0.0013227185344398817,1.5000381475548306,1.5999923706345938,74.87182847928877,73.62875871604697,-0.5813775687806739,-1.4102432176391027,-3.593253942195215,-3.6720318194668486,34.29963693845241,0.2700004577636754,1.438311199946547,1.1675007820129366,-0.6167682748906387,2.951769838916512,0.27536625356114897,2.0596353104647243,-1.2033983041992222,82.90608183340177,9.711971661315886,0.8921345284517871,2,-0.5850009918212855,-2.0700006484985316,-4.6700005531311,-4.300001144409176,2.5699996948242223,0,0.04503306849819322,-2.1000123978370544,30.239999771118164,-1.1395284881013108,29.95000076293945,-2.624991059294918,29.88999938964844,0.04503306849819322
6533,2012-02-07,30.35000038146973,30.489999771118164,30.04999923706055,30.149999618530273,39242400.0,0.00496687466029333,-1.1999942779759507,1.2500059604702118,76.36820417197477,73.701417043299,-0.640385428557515,-1.4278911863195027,-3.630872329753199,-3.7993599273596494,34.314846235186096,0.44000053405761363,1.2776234718072672,1.1870003700256397,-0.5809494788723164,2.954950218923596,0.30302544557666167,2.070975294474618,-1.2691940931421009,82.05137610192125,7.762967483568275,0.8839749244489783,2,-0.6900005340576207,-2.1500005722045934,-4.8200001716613805,-4.465001106262211,2.4999980926513565,1,0.0490938962896319,1.5000381475548306,30.20000076293945,-2.1000123978370544,30.239999771118164,-1.1395284881013108,29.95000076293945,0.0490938962896319
6534,2012-02-08,30.65999984741211,30.670000076293945,30.21999931335449,30.26000022888184,49659100.0,0.010214150314530102,1.1428603866467624,1.9999904632931622,80.09480707961562,74.50480445170784,-0.8693635387169145,-1.59770624431739,-3.817090837263706,-4.092478984458765,34.34150554790845,0.4500007629394567,1.1131204362346878,1.3559998512268052,-0.4174821025906077,3.129481805044218,0.469258874318097,2.2427408281355135,-1.466458080461237,98.95831056769391,20.341618690007536,0.8867409769087067,2,-0.9099998474121094,-2.130000114440918,-5.12999963760376,-4.77500057220459,1.9399986267089773,2,0.044031261605992356,-1.1999942779759507,30.35000038146973,1.5000381475548306,30.20000076293945,-2.1000123978370544,30.239999771118164,0.044031261605992356
6535,2012-02-09,30.770000457763672,30.79999923706055,30.479999542236328,30.68000030517578,50481600.0,0.0035877563894002318,3.266727702754099,0.2250005960470182,69.3431058342638,75.02518587168669,-0.8719659965299975,-1.5467977143202987,-3.817855843937746,-4.18686391092826,35.32240395623554,0.3199996948242223,1.0539404264709198,1.3135004043579102,-0.41031760310451304,3.0373184118203334,0.45159140062670033,2.17540940808912,-1.4288128598784908,96.385688909111,19.441517932149708,0.8619090037312113,2,-0.9550008773803711,-1.980000495910641,-4.855000972747803,-4.885001182556152,1.4300003051757741,3,0.03964898586950372,1.1428603866467624,30.65999984741211,-1.1999942779759507,30.35000038146973,1.5000381475548306,30.20000076293945,0.03964898586950372
6536,2012-02-10,30.5,30.79999923706055,30.36000061035156,30.63999938964844,44605300.0,-0.008774795376889521,-1.0952406902815606,-1.55554613656597,62.87627103507228,73.74337775564746,-0.4502158530006639,-1.1382595522859589,-3.438537850122472,-3.904096290632193,36.19245874139214,0.4399986267089915,0.9993202872079578,0.9184999465942383,-0.7211312838653008,2.5581311770537773,0.09868433136447052,1.738315561824006,-0.9837550054137729,63.85551028474637,-11.099476441756792,0.8198156152297691,2,-0.4850006103515625,-1.4549999237060547,-4.232500076293949,-4.6150007247924805,1.489999771118164,4,0.050491833295978505,3.266727702754099,30.770000457763672,1.1428603866467624,30.65999984741211,-1.1999942779759507,30.35000038146973,0.050491833295978505
6537,2012-02-13,30.57999992370605,30.770000457763672,30.43000030517578,30.6299991607666,33319800.0,0.0026229483182311775,1.0605955518564758,0.35713896457767297,73.13433791832696,73.84958332349098,-0.42259149985680367,-1.0906708678441888,-3.4298927951264773,-3.9670618044996253,36.79741102304563,0.3400001525878906,0.9746428999515047,0.8819998741149853,-0.6889549031538742,2.4529546513838447,0.09652248548055553,1.667477262749415,-0.909704420022905,70.6667582194001,-4.809962702687557,0.785477388634429,2,-0.3250007629394496,-1.4949998855590785,-4.157500267028805,-4.565000534057614,1.3299999237060582,0,0.06834526652889417,-1.0952406902815606,30.5,3.266727702754099,30.770000457763672,1.1428603866467624,30.65999984741211,0.06834526652889417
6538,2012-02-14,30.25,30.459999084472656,29.85000038146973,30.32999992370605,59644000.0,-0.01079136443850126,2.588246183880556,1.6000228885326604,62.36560536464211,72.24685702375726,0.0226642445026215,-0.6365787841794308,-3.003583501497655,-3.6059659941388773,36.4409627573411,0.729999542236321,1.0111452359111226,0.45249996185302876,-0.9810363604156649,1.8860362841217224,-0.26426819928131806,1.1692681229873756,-0.4441400483115636,42.10527372493553,-31.482282608721647,0.7167681611343474,2,0.0049991607666015625,-1.1649999618530273,-3.4375,-4.005000114440918,1.75,1,0.08330580025665024,1.0605955518564758,30.57999992370605,-1.0952406902815606,30.5,3.266727702754099,30.770000457763672,0.08330580025665024
6539,2012-02-15,30.04999923706055,30.38999938964844,30.03000068664551,30.32999992370605,43311300.0,-0.006611595469072751,-1.2500074506321617,3.5000119209403904,59.38565153199801,70.46115806011078,0.2768628576371661,-0.309084027535782,-2.7056773848609943,-3.3608671944567767,36.54500424349693,0.3599987030029297,0.9727377615820316,0.16149921417236612,-1.0698845547996,1.3928829831443323,-0.454192670313617,0.7771910986583492,-0.1999988555908203,21.052536475576876,-51.70942262312872,0.6156918844859839,2,0.27500057220458984,-0.9649991989135778,-3.2249989509582555,-3.8049993515014684,1.9599990844726456,2,0.09317801358235345,2.588246183880556,30.25,1.0605955518564758,30.57999992370605,-1.0952406902815606,30.5,0.09317801358235345
6540,2012-02-16,31.290000915527344,31.54999923706055,30.29999923706055,30.309999465942386,94705100.0,0.04126461597168718,-1.4999952316375307,-3.499996594028727,76.41026368350951,70.53889723318798,-0.8415705957730673,-1.369642774449666,-3.8468204343442594,-4.548102442736884,37.101985899757736,1.5,0.9862876738668191,1.2430008888244615,0.16336900213329741,2.3226327755156255,0.7031849454788777,1.7828168321700453,-1.4400005340576136,84.70597079061876,4.831789333442387,0.5398159433455824,2,-0.5900011062622035,-1.830000877380371,-4.465000629425049,-5.045001029968262,1.2999992370605469,3,0.041866331743815044,-1.2500074506321617,30.04999923706055,2.588246183880556,30.25,1.0605955518564758,30.57999992370605,0.041866331743815044
6541,2012-02-17,31.25,31.31999969482422,30.95000076293945,31.20000076293945,70036500.0,-0.0012783929164890129,2.894753749473003,0.05101955418711444,73.03369040743326,70.33465966964847,-0.7188268778946565,-1.2736542338135663,-3.7050979068328544,-4.461099538743529,36.33640498960743,0.3699989318847692,0.9481350100293255,1.125999927520752,-0.06622779364567322,2.318227648687177,0.5298860669375394,1.7221137881039645,-1.2199993133544886,82.35297417560389,3.5625163288143824,0.596113860583213,2,-0.5500001907348597,-1.6500005722045898,-4.367499351501465,-5.005000114440918,1.2700004577636719,4,0.03040002441406231,-1.4999952316375307,31.290000915527344,-1.2500074506321617,30.04999923706055,2.588246183880556,30.25,0.03040002441406231
6542,2012-02-21,31.440000534057614,31.61000061035156,31.149999618530273,31.18000030517578,50829900.0,0.006080017089843626,-1.8749918044023548,5.2000839246199915,76.0217822214415,70.29616834181144,-0.7983956854141958,-1.4007968163622344,-3.7871374687688153,-4.606188503925463,35.46212118222523,0.4600009918212855,0.9281978522565133,1.2305004119873004,-0.0819579954338927,2.5429588194084936,0.5742712082767021,1.8867296156978988,-1.1972000503539952,90.34090601215713,11.275746395106566,0.6562292037105968,2,-0.7100000381469691,-1.7399997711181605,-4.545000076293942,-5.195000648498532,0.7499980926513707,1,0.017493614113166522,2.894753749473003,31.25,-1.4999952316375307,31.290000915527344,-1.2500074506321617,30.04999923706055,0.017493614113166522
6543,2012-02-22,31.270000457763672,31.68000030517578,31.18000030517578,31.45000076293945,49253200.0,-0.005407127016737401,-1.7777730682829653,-0.6923082566115206,69.82758242697827,69.1553656026295,-0.5410687300259625,-1.1370916159106024,-3.502478305904596,-4.39037240396722,34.95350530284155,0.5,0.8836479315273884,0.9640003204345717,-0.36300535475473694,2.2910059956238804,0.3004974828399156,1.6275031580292278,-0.8084479537963816,75.15151865445188,-2.803645897242319,0.6635028375946546,2,-0.505000114440918,-1.4450006484985352,-4.225000381469727,-4.995000839233398,0.8499984741211009,2,0.02046688136486874,-1.8749918044023548,31.440000534057614,2.894753749473003,31.25,-1.4999952316375307,31.290000915527344,0.02046688136486874
6544,2012-02-23,31.3700008392334,31.59000015258789,31.0,31.20000076293945,35034700.0,0.003197965462290231,-1.0701701550971239,-0.9444432670707797,70.17044207651617,69.24729185176867,-0.5920214717585139,-1.1536887839792058,-3.4939649788749847,-4.441434415177881,34.5163377714716,0.5900001525878906,0.8504991150258334,0.9735006332397447,-0.38577622851661886,2.332777494996108,0.2938622023615629,1.6531390641179264,-0.689127731048579,77.53628797072079,0.2807989796376944,0.6796384308781809,2,-0.6050004959106445,-1.5450010299682617,-4.027500629425049,-4.895001411437988,0.8899974822997976,3,0.02008285444413138,-1.7777730682829653,31.270000457763672,-1.8749918044023548,31.440000534057614,2.894753749473003,31.25,0.02008285444413138
6545,2012-02-24,31.479999542236328,31.5,31.239999771118164,31.479999542236328,35575400.0,0.0035064934670119285,11.99971390425329,0.0,68.56285937652589,69.87913500081906,-0.6601357813675968,-1.1676091347017845,-3.485809239014202,-4.492416653617369,34.00666262312292,0.26000022888183594,0.8007015758976621,0.984499359130858,-0.3882042981385112,2.357203016400227,0.2981475304961734,1.6708511877655425,-0.6192835385931339,72.60261803360083,-2.938335990538718,0.6863518286346842,2,-0.7149991989135742,-1.6249990463256836,-4.0099992752075195,-5.005000114440918,0.8100013732910156,4,0.016836047871785276,-1.0701701550971239,31.3700008392334,-1.7777730682829653,31.270000457763672,-1.8749918044023548,31.440000534057614,0.016836047871785276
6546,2012-02-27,31.35000038146973,31.5,31.10000038146973,31.239999771118164,34568400.0,-0.004129579499903779,-1.0512833052936534,100.0,66.76383202219438,69.17130101235989,-0.4435257237338206,-0.9176919090425848,-3.2447896286072684,-4.29780966743019,33.887153759014325,0.3999996185302699,0.6990175037268713,0.7485001564025922,-0.5374118778959023,2.0344121907010866,0.10554413925334316,1.3914561735518411,-0.3500003814697301,51.470621234391125,-22.18285808846492,0.6429560171492481,2,-0.5850000381469762,-1.1350002288818395,-3.860000133514408,-4.87500095367432,0.5900001525878835,0,0.0395534212449673,11.99971390425329,31.479999542236328,-1.0701701550971239,31.3700008392334,-1.7777730682829653,31.270000457763672,0.0395534212449673
6547,2012-02-28,31.8700008392334,31.93000030517578,31.3799991607666,31.40999984741211,45230600.0,0.016586936249960216,-1.1153793955933111,4.181803995006107,69.99998996133117,70.01956596754755,-0.8507628739870334,-1.3277732070168682,-3.6399577357616906,-4.762455993012775,34.68668367782409,0.5799999237060511,0.693793834665211,1.1555006027221673,-0.16040201967187784,2.471403225116209,0.4975492915251465,1.813451913919188,-0.7700004577636683,93.54844663937587,20.09152261584734,0.657951311197021,2,-0.8900003433227539,-1.4900007247924805,-3.7975006103515625,-4.850001335144043,-0.6600017547607422,1,0.02039534362766937,-1.0512833052936534,31.35000038146973,11.99971390425329,31.479999542236328,-1.0701701550971239,31.3700008392334,0.02039534362766937
6548,2012-02-29,31.739999771118164,32.0,31.61000061035156,31.88999938964844,59323600.0,-0.004079104634198694,1.1081000273214376,-0.3260854241561114,64.91710684036525,70.6341721129217,-0.544431139739995,-1.0790382351675163,-3.3830940083888237,-4.586076696118212,35.45656665817053,0.38999938964844105,0.7282851774988863,0.9149995803833022,-0.35236435973559566,2.1823635205022,0.2813176103238533,1.5486815504427511,-0.639999389648434,73.9999771118164,3.613121450397486,0.6336819700594482,2,-0.5900001525878906,-1.3249998092651367,-3.5624990463256836,-4.614999771118164,-0.2199993133544922,2,0.01417765780831215,-1.1153793955933111,31.8700008392334,-1.0512833052936534,31.35000038146973,11.99971390425329,31.479999542236328,0.01417765780831215
6549,2012-03-01,32.290000915527344,32.389999389648445,31.85000038146973,31.93000030517578,77344100.0,0.017328328556248218,-1.0769174338847942,-2.400010172551855,68.71919354020379,69.77960876366551,-0.8306217563769991,-1.5178386472385306,-3.8114105014745903,-5.093215770093128,35.990514908774514,0.6499996185302805,0.7477180340221423,1.3450006484985337,-0.0016133667489128811,2.691614663745984,0.6716936408748069,2.0183076561222606,-1.010000610351561,92.24817434066995,24.111075830924165,0.6733070076237251,3,-0.6200008392333984,-1.6800012588500977,-4.112500190734863,-5.165000915527344,-1.1900005340576136,3,-0.005264849142844752,1.1081000273214376,31.739999771118164,-1.1153793955933111,31.8700008392334,-1.0512833052936534,31.35000038146973,-0.005264849142844752
6550,2012-03-02,32.080001831054695,32.439998626708984,32.0,32.310001373291016,47314200.0,-0.006503532936465994,-1.256384674824183,-0.6388865341414629,69.75000405311224,69.41475472429651,-0.5551569526877564,-1.2016948719799352,-3.464506298698538,-4.839703559591804,36.432865163780306,0.4399986267089844,0.83043951459954,1.0285015106201243,-0.3236790685290174,2.380682089769266,0.35241122104555345,1.7045918001946951,-0.578001708984381,73.13453230753947,4.271775459107602,0.67609028957457,3,-0.3600025177002024,-1.445002555847175,-3.8325014114379954,-4.955001831054695,-1.610002517700206,4,0.005610862849273923,-1.0769174338847942,32.290000915527344,1.1081000273214376,31.739999771118164,-1.1153793955933111,31.8700008392334,0.005610862849273923
6551,2012-03-05,31.79999923706055,32.049999237060554,31.6200008392334,32.009998321533196,45240000.0,-0.008728259913099223,1.9654968298649427,0.9130413149121607,64.5237789241028,68.13719880237,-0.21113555799684036,-0.8419983716292414,-3.0641485145903644,-4.528391628289636,36.29989498331016,0.46000099182129617,0.9435833134733755,0.6704989433288624,-0.6644484109215476,2.0054462975792724,0.003025266203657395,1.3379726204540674,0.639999389648434,39.62266866998387,-27.81344271721524,0.667473677125205,3,-0.07999992370605824,-1.164999961853031,-3.5174984931945836,-4.67499923706055,-1.4499988555908203,0,0.015408858183107554,-1.256384674824183,32.080001831054695,-1.0769174338847942,32.290000915527344,1.1081000273214376,31.739999771118164,0.015408858183107554
6552,2012-03-06,31.559999465942386,31.979999542236328,31.489999771118164,31.540000915527344,51932900.0,-0.007547162794848794,-7.166605737900341,-0.09523160762944954,65.93670860816218,67.70487948916819,0.053278990901883816,-0.5216311070746684,-2.6953966549147452,-4.259118268644141,36.33755413605947,0.48999977111816406,0.8715246959490628,0.3624992370605504,-0.9101921853624653,1.6351906594835697,-0.2738464741509574,0.9988449482720583,0.879999160766598,7.368397805141387,-60.65819750379504,0.6363457112115092,3,0.15999984741210582,-0.9250001907348668,-3.232499122619636,-4.434999465942386,-0.5799999237060582,1,0.01204059171563987,1.9654968298649427,31.79999923706055,-1.256384674824183,32.080001831054695,-1.0769174338847942,32.290000915527344,0.01204059171563987
6553,2012-03-07,31.84000015258789,31.920000076293945,31.53000068664551,31.670000076293945,34340400.0,0.008872011767543375,1.363633210993245,8.500619933236448,71.36036089349372,67.8370926910546,-0.1535072418280059,-0.7212606918810565,-2.842348902865666,-4.507281284609341,36.06583614336512,0.38999938964843395,0.8353709985804372,0.5679999351501479,-0.669767717059635,1.8057675873599344,-0.05088389095474355,1.1868837612550394,0.5619985198974575,36.84218979948722,-35.59265854429052,0.6188838261048928,3,-0.07000064849853516,-1.0050010681152344,-3.5124998092651403,-4.715000152587891,-1.0300006866455043,2,-0.019786465612313453,-7.166605737900341,31.559999465942386,1.9654968298649427,31.79999923706055,-1.256384674824183,32.080001831054695,-0.019786465612313453
6554,2012-03-08,32.009998321533196,32.209999084472656,31.899999618530273,32.040000915527344,36747400.0,0.005339138446313285,-1.4799957275390625,-0.1764857678197189,61.53840981061022,67.05659829484175,-0.24940193601345584,-0.8273535199486446,-2.8816724509483436,-4.6476428217043235,35.71427412380241,0.3699989318847656,0.7729740503011051,0.6704981803893979,-0.5739673416468776,1.9149637024256734,0.04826541937126194,1.2927309414075339,0.3555203948974679,54.73675545552484,-15.47890884393756,0.6222327610181371,3,-0.23999881744384055,-0.9349994659423757,-3.6574978828430105,-4.884998321533196,-0.9299983978271449,3,-0.01530765040496429,1.363633210993245,31.84000015258789,-7.166605737900341,31.559999465942386,1.9654968298649427,31.79999923706055,-0.01530765040496429
6555,2012-03-09,31.989999771118164,32.15999984741211,31.920000076293945,32.09999847412109,34628400.0,-0.0006247594958972424,1.0869413784238766,3.6663064208507703,61.935478710608,66.52011459355435,-0.16701542254448754,-0.7497072339999669,-2.7288598235577695,-4.599260098915462,35.20275445267441,0.23999977111816406,0.7569815323030866,0.5894996643066399,-0.6570280208461057,1.836027349459382,-0.03376417826973466,1.212763506883011,0.34049818750000327,69.4445106718907,0.7325688378562063,0.6232638425763712,3,-0.0800008773803711,-0.9150009155273438,-3.3450002670288086,-4.815000534057614,-0.5499992370605504,4,-0.027821175242769502,-1.4799957275390625,32.009998321533196,1.363633210993245,31.84000015258789,-7.166605737900341,31.559999465942386,-0.027821175242769502
6556,2012-03-12,32.040000915527344,32.200000762939446,31.81999969482422,31.96999931335449,34073600.0,0.0015630242190349808,-1.0540551686452833,-0.6363857051204979,60.13513818285169,65.4240199515011,-0.1216385588565565,-0.7150824895224588,-2.6356351527740145,-4.615667667263473,34.88123571115556,0.38000106811522727,0.7349643214727628,0.5625007629394538,-0.6392680415875276,1.7642695674664353,-0.038383639324038654,1.1633851652029428,0.25687711559082516,76.38912068495074,9.982943045568504,0.6008844022634904,3,-0.07500171661376953,-0.8950014114379883,-3.3075008392333984,-4.805001258850098,-0.9000015258789027,0,-0.0490012970446575,1.0869413784238766,31.989999771118164,-1.4799957275390625,32.009998321533196,1.363633210993245,31.84000015258789,-0.0490012970446575
6557,2012-03-13,32.669998168945305,32.689998626708984,32.150001525878906,32.240001678466804,48951700.0,0.019662835062924433,1.2978726858051897,6.142666412358822,70.46781375344113,66.04076516406508,-0.6998153577200696,-1.244268390739247,-3.118580570643921,-5.213336050566589,34.76553687757964,0.6499977111816406,0.7344628606880264,1.0879981040954512,-0.14815207054103752,2.3241482787319363,0.4699230167772086,1.7060731914136937,-1.1799983978271413,98.27581954476707,31.613669606040872,0.6180750873182433,3,-0.5799989700317312,-1.39999866485595,-3.822498321533196,-5.319998741149895,-1.659997940063466,1,-0.07101309817889323,-1.0540551686452833,32.040000915527344,1.0869413784238766,31.989999771118164,-1.4799957275390625,32.009998321533196,-0.07101309817889323
6558,2012-03-14,32.77000045776367,32.880001068115234,32.490001678466804,32.529998779296875,41986900.0,0.0030609823820995086,-1.437527567503193,0.5581479937190238,70.46783022366746,66.23505812889438,-0.7133650550454149,-1.2077189855901764,-3.0654027787480516,-5.277225660121768,36.14657505956225,0.3899993896484304,0.7573645060985399,1.0620003700256362,-0.11478562788315827,2.238786367934427,0.47360737107123896,1.6503933689800334,-1.2560007095336907,89.62259737362032,23.33065965742965,0.5883929989543957,3,-0.5850000381469727,-1.4049997329711914,-3.897500514984131,-5.420001029968262,-0.3500022888183665,2,-0.054623158087361845,1.2978726858051897,32.669998168945305,-1.0540551686452833,32.040000915527344,1.0869413784238766,31.989999771118164,-0.054623158087361845
6559,2012-03-15,32.84999847412109,32.939998626708984,32.580001831054695,32.790000915527344,49068300.0,0.0024411966811084262,1.9999999999999407,0.2499880791543851,70.20647755967369,66.28577740740121,-0.7884920643009323,-1.1248649878756893,-3.01424564937917,-5.318842174234653,37.62650092857418,0.35999679565428977,0.724675384172933,1.0019984245300222,0.002934250791263082,2.001062598268785,0.5024663376606426,1.5015305113994017,-1.2813586730956956,91.96426442689165,25.37711275403838,0.49953208686938066,3,-0.6349992752075124,-1.4549989700317312,-3.9199986457824636,-5.454998970031731,-0.7299995422363139,3,-0.06210042931313353,-1.437527567503193,32.77000045776367,1.2978726858051897,32.669998168945305,-1.0540551686452833,32.040000915527344,-0.06210042931313353
6560,2012-03-16,32.59999847412109,32.950000762939446,32.5,32.90999984741211,65626400.0,-0.007610350429603452,1.3076772597005475,-5.166899796541931,67.80623947494121,66.65049524638326,-0.5106766373396567,-0.8133943763681479,-2.653601253745016,-5.033440793994629,37.674636062180724,0.450000762939446,0.7256268445938616,0.6864985466003333,-0.3301468894069046,1.7031439826075676,0.17817582859671433,1.1948212646039522,-0.9490771435546783,69.02637539961428,0.5053109826469466,0.5083227180036175,3,-0.37999820709227805,-1.1999979019164968,-3.459998607635491,-5.1149988174438406,-0.6799983978271413,4,-0.046625724587737616,1.9999999999999407,32.84999847412109,-1.437527567503193,32.77000045776367,1.2978726858051897,32.669998168945305,-0.046625724587737616
6561,2012-03-19,32.200000762939446,32.610000610351555,32.150001525878906,32.540000915527344,44789200.0,-0.012269869015459345,-1.0909114553982147,1.0967698271088393,54.86725912672619,65.42055641511259,-0.053609311642198065,-0.35687285379103884,-2.1543525475720386,-4.6004872933711916,37.39010496377717,0.45999908447264914,0.6483097772317521,0.2390007972717214,-0.7349951207494811,1.2129967152929275,-0.24799716173887987,0.7259987562823227,-0.44515307778319624,6.249910592946739,-56.663776909441886,0.4869979590106028,3,0.03999996185303445,-0.8000001907348562,-2.897500991821282,-4.650001525878896,0.0,0,-0.023602491020949135,1.3076772597005475,32.59999847412109,1.9999999999999407,32.84999847412109,-1.437527567503193,32.77000045776367,-0.023602491020949135
6562,2012-03-20,31.989999771118164,32.150001525878906,31.739999771118164,32.09999847412109,41566800.0,-0.006521769777812603,2.904689245524645,0.32352545187310006,53.60230816840531,63.44743944565832,0.2501026871488463,-0.10915083202614895,-1.859356766030544,-4.352349550378172,36.45338315464025,0.46000099182128196,0.5744053761678742,0.0014998435974113988,-0.9411111832255443,0.9441108704203671,-0.4698056698140647,0.4728053570088875,0.960000991821282,20.661140089125247,-39.162726451467975,0.4713055134114778,3,0.35500049591064453,-0.5899991989135742,-2.4600000381469727,-4.244999885559082,0.12000083923339133,1,-0.026570815490818966,-1.0909114553982147,32.200000762939446,1.3076772597005475,32.59999847412109,1.9999999999999407,32.84999847412109,-0.026570815490818966
6563,2012-03-21,31.90999984741211,32.150001525878906,31.81999969482422,31.959999084472656,37928600.0,-0.0025007791271783875,-1.8695868508782114,0.45454387820571335,43.66664081146335,61.461687334641994,0.38115924932525047,0.02240326782880686,-1.6816111924031247,-4.230778137568695,35.39682721322359,0.3300018310546875,0.5405206954365305,-0.1105000495910673,-0.991873340011658,0.7708732408295234,-0.5511866948013591,0.33018659561922803,1.0158008956909086,14.049581565884736,-39.9513665618599,0.44068664521029477,3,0.4350004196166992,-0.5099992752075195,-2.2400002479553223,-4.135000228881836,0.06999969482421875,2,-0.028204312843431723,2.904689245524645,31.989999771118164,-1.0909114553982147,32.200000762939446,1.3076772597005475,32.59999847412109,-0.028204312843431723
6564,2012-03-22,32.0,32.09000015258789,31.790000915527344,31.809999465942386,31749500.0,0.0028204372616187356,-1.6087158435958038,-3.800068665598464,48.61107799738785,59.98119836650642,0.32362423090503256,-0.01895054560842624,-1.6740283862831404,-4.288799728308817,34.69391958720071,0.2999992370605469,0.5230321510151335,-0.051999855041501064,-0.8788284111339024,0.7748287010509038,-0.4654141330877053,0.3614144230046996,0.9020847236633216,21.48760460852896,-28.849959964390365,0.41341427804620173,3,0.3450002670288086,-0.5099992752075195,-2.330000400543213,-4.030000686645504,0.020000457763671875,3,0.013124942779540794,-1.8695868508782114,31.90999984741211,2.904689245524645,31.989999771118164,-1.0909114553982147,32.200000762939446,0.013124942779540794
6565,2012-03-23,32.009998321533196,32.110000610351555,31.71999931335449,32.09999847412109,35912200.0,0.0003124475479123756,6.090647432118394,-0.4736836821763879,54.02298178586761,59.30206987795263,0.35398649179728636,0.013484530654984894,-1.5804470409341604,-4.262125558102202,33.89292597678399,0.39000129699706676,0.4565129633949532,-0.06850147247315164,-0.8509202291396392,0.7139172841933359,-0.4597108508063954,0.3227079058600921,0.868844703079219,32.58411073749965,-18.319450623027926,0.39120937833324326,3,0.32500171661376953,-0.384998321533196,-2.3049983978271413,-4.029998779296868,0.0,4,0.0034364453645590043,-1.6087158435958038,32.0,-1.8695868508782114,31.90999984741211,2.904689245524645,31.989999771118164,0.0034364453645590043
6566,2012-03-26,32.59000015258789,32.610000610351555,32.150001525878906,32.189998626708984,36758300.0,0.018119395859653276,1.0908933277847488,-4.444453863434069,67.45766810396955,58.96760925023357,-0.15622176675759647,-0.49419406064549776,-2.057020584849745,-4.796121400541367,33.69979276849048,0.6000022888183594,0.45858578720707754,0.4495003700256319,-0.2849012162824067,1.1839019563336706,0.0822995768716126,0.8167011631796512,0.2424891235742095,97.75276082954622,39.63448654805585,0.3672007931540194,3,-0.2550001144409251,-0.6399993896484446,-2.510000228881836,-4.2350006103515625,-0.7900009155273402,0,-0.020558455758115213,6.090647432118394,32.009998321533196,-1.6087158435958038,32.0,-1.8695868508782114,31.90999984741211,-0.020558455758115213
6567,2012-03-27,32.52000045776367,32.700000762939446,32.400001525878906,32.650001525878906,36274900.0,-0.0021478887541109826,1.608694209941552,-0.32500143050601765,62.408791643288964,58.07216051908041,-0.12263299537544015,-0.39315866033466307,-1.8903330185036396,-4.669836734592483,33.037218958018826,0.29999923706053977,0.46211770620934445,0.34700069427490376,-0.39449397494647087,1.0884953634962784,-0.023746640335787106,0.7177480288855911,0.26798921988612534,81.63264908924303,19.96291270988047,0.3707473346106875,3,-0.18500041961670632,-0.5450000762939489,-2.3700008392333984,-4.100000381469727,-0.7600002288818324,1,-0.009840088878222297,1.0908933277847488,32.59000015258789,6.090647432118394,32.009998321533196,-1.6087158435958038,32.0,-0.009840088878222297
6568,2012-03-28,32.189998626708984,32.700000762939446,32.040000915527344,32.52000045776367,41344800.0,-0.010147657638667207,-1.0952467453829626,2.538454766865225,53.10345598690915,56.17182478877323,0.13012777163573475,-0.029213263196012917,-1.465806858166836,-4.285216811101975,31.952210041792096,0.6599998474121023,0.46518234142492076,-0.00550107955932333,-0.7184332245188472,0.7074310654002005,-0.36196715203908525,0.3509649929204386,0.5552714363689972,47.95904266810485,-13.985067605090073,0.3564660724797626,3,0.14500141143798118,-0.21499824523926137,-1.9749979972839355,-3.7399978637695312,-1.2099990844726562,2,-0.0024851823476330637,1.608694209941552,32.52000045776367,1.0908933277847488,32.59000015258789,6.090647432118394,32.009998321533196,-0.0024851823476330637
6569,2012-03-29,32.11999893188477,32.189998626708984,31.809999465942386,32.060001373291016,37038500.0,-0.0021745789938036886,2.8000495918211286,-0.1818097748185354,52.20337646098126,54.43817334277768,0.09575721760590028,0.02887787221266791,-1.299180189956605,-4.168754499635469,30.21590249622768,0.379999160766598,0.3676746010606031,-0.06700067520140607,-0.7792422088065223,0.6452408584037101,-0.4231214420039606,0.28912009160115204,0.5842603012042673,40.81622723106061,-19.345553672690727,0.35612076680255744,3,0.09000110626219282,-0.14499855041504972,-1.8249988555908274,-3.6349983215332102,-1.4699993133544993,3,-0.004358636186300391,-1.0952467453829626,32.189998626708984,1.608694209941552,32.52000045776367,1.0908933277847488,32.59000015258789,-0.004358636186300391
6570,2012-03-30,32.259998321533196,32.40999984741211,32.040000915527344,32.400001525878906,31749400.0,0.004358636186299725,3.624991059294757,-2.3334816887078786,53.61838183901201,54.29940919969833,-0.10900629443053589,-0.10218425981167911,-1.3353874327001698,-4.256534672753666,28.472643933109865,0.3699989318847656,0.2590207514719296,0.06399888992309144,-0.6470978703621455,0.7750956502083319,-0.2915494902195306,0.4195472700657099,0.44000244140625,50.56159548409022,-7.235755142973133,0.35554838014261986,3,-0.04999828338623047,-0.23499774932860618,-1.9649982452392507,-3.7749977111816335,-1.759998321533196,4,-0.007439487794682509,2.8000495918211286,32.11999893188477,-1.0952467453829626,32.189998626708984,1.608694209941552,32.52000045776367,-0.007439487794682509
6571,2012-04-02,32.290000915527344,32.459999084472656,31.95000076293945,32.220001220703125,35853600.0,0.0009300246607304441,1.4878207633190221,-0.49998637639298843,42.21317882782607,53.03395038407842,-0.13957790471351217,-0.09865292304958473,-1.3103675157762353,-4.242395366412669,27.538732392751054,0.5099983215332067,0.13874706919623492,0.06950139999389648,-0.6175048291158518,0.7565076291036448,-0.2740017145609741,0.41300451454877063,0.37079978942870184,53.93266854829575,1.2037056210310837,0.343503114554874,4,-0.0800008773803782,-0.2650003433227539,-1.9800004959106445,-3.8050003051757812,-1.5300006866455043,0,-0.008671495387276407,3.624991059294757,32.259998321533196,2.8000495918211286,32.11999893188477,-1.0952467453829626,32.189998626708984,-0.008671495387276407
6572,2012-04-03,31.940000534057614,32.189998626708984,31.65999984741211,32.15999984741211,42752100.0,-0.01083928063010442,2.785747859317843,-3.1428610354223943,34.57249518731345,52.02348975917288,0.2263917349858211,0.29647636307703706,-0.9089219865981555,-3.8555883657466943,26.64751940645923,0.6300010681152344,0.02783497134471702,-0.29949903488159535,-0.9281304182902481,0.32913234852705386,-0.6138147265859182,0.014816656822731034,0.6831681152343698,26.923119245864203,-20.265814820197686,0.3143156917043247,4,0.23999977111816762,0.2249994277954137,-1.4500002861022914,-3.454999923706051,-1.2000007629394496,1,-0.004383259068758583,1.4878207633190221,32.290000915527344,3.624991059294757,32.259998321533196,2.8000495918211286,32.11999893188477,-0.004383259068758583
6573,2012-04-04,31.209999084472656,31.690000534057614,31.04999923706055,31.65999984741211,49455900.0,-0.0228553987908221,1.5097984950708405,2.0454643974926627,25.449140095161695,49.44994110336998,0.9461540821393939,1.0296504320143072,-0.12232461287479879,-3.0773231035595643,25.932254919279828,0.8900012969970632,-0.02000221483775988,-0.9980004310607882,-1.7599258485380957,-0.2360750135834806,-1.3789631397994455,-0.6170377223221344,1.355379436706535,11.347508136668761,-28.931040270236497,0.38096270873865395,4,0.6650009155273438,0.7900009155273438,-0.529998779296875,-2.524998664855957,-0.049999237060546875,2,0.017622594057774776,2.785747859317843,31.940000534057614,1.4878207633190221,32.290000915527344,3.624991059294757,32.259998321533196,0.017622594057774776
6574,2012-04-05,31.520000457763672,31.6299991607666,31.04999923706055,31.149999618530273,50368600.0,0.009932758166764755,-1.0350817313323089,-0.8222226931717035,34.11770117728105,47.23824325797147,0.6268213851325584,0.7178626321734782,-0.3780532541373134,-3.338045408307515,24.79674057685639,0.5799999237060511,-0.04273129972537504,-0.663499164581296,-1.4816681676970163,0.15466983853442784,-1.0725836661391597,-0.25441466302343585,0.9241477206860296,33.33342351531138,-3.1720383852261165,0.4090845015578612,4,0.3549995422363281,0.4799995422363281,-0.7375006675720215,-2.8000001907348633,-0.8400001525878906,3,-0.01713200849254226,1.5097984950708405,31.209999084472656,2.785747859317843,31.940000534057614,1.4878207633190221,32.290000915527344,-0.01713200849254226
6575,2012-04-09,31.10000038146973,31.399999618530273,30.96999931335449,31.21999931335449,31056400.0,-0.013324875323423191,-1.2631531395873878,-0.32432070190268564,33.918159312329905,43.5116311700115,1.010419878868401,1.1254709542193915,0.09439236081761493,-2.8807675428829747,23.648647531309912,0.5500011444091832,-0.03171264373729343,-1.0389992713928216,-1.9878574135001266,-0.09014112928551654,-1.5134283424464776,-0.564570200339169,1.2326158816688384,8.724905240601641,-30.301999745523602,0.47442907105365256,4,0.7349996566772354,0.8599996566772354,0.03999948501586559,-2.1850004196167028,-0.8900012969970739,0,-0.01446947773053986,-1.0350817313323089,31.520000457763672,1.5097984950708405,31.209999084472656,2.785747859317843,31.940000534057614,-0.01446947773053986
6576,2012-04-10,30.46999931335449,31.190000534057614,30.29999923706055,31.059999465942386,54131300.0,-0.020257268822755803,1.0941150599354652,4.916711701688369,30.20836748175843,39.93380626317478,1.4617975148954727,1.7200062824132551,0.7793038669897747,-2.2143785934189246,23.072030340203753,0.8900012969970632,-0.0638660321825597,-1.5905002593994162,-2.798290068360938,-0.3827104504378944,-2.194395163880177,-0.9866053549186553,1.7263552548056715,8.99471593615491,-31.01876928727497,0.6038949044807606,4,1.0300006866455114,1.1550006866455114,0.7074999809265172,-1.5299997329711879,-0.5699996948242152,1,0.000984597549116506,-1.2631531395873878,31.10000038146973,-1.0350817313323089,31.520000457763672,1.5097984950708405,31.209999084472656,0.000984597549116506
6577,2012-04-11,30.35000038146973,30.53000068664551,30.229999542236328,30.43000030517578,43014000.0,-0.003938265001278363,1.1428600622611274,0.13559305595964707,29.896949279854212,37.35530551794645,1.3875241227415458,1.746846845421718,0.9417005286891786,-2.0580008008783004,21.858355090873154,0.30000114440918324,-0.12319820549047122,-1.5944993019103961,-2.987284585201916,-0.20171401861887617,-2.290891943556158,-0.8981066602646344,1.6187915469584766,8.219229980365036,-33.62945719090673,0.6963926416457601,4,0.9949989318847621,1.239999771118157,0.8274989128112757,-1.4100008010864293,-0.6300010681152415,2,0.013509055758115673,1.0941150599354652,30.46999931335449,-1.2631531395873878,31.10000038146973,-1.0350817313323089,31.520000457763672,0.013509055758115673
6578,2012-04-12,30.979999542236328,31.040000915527344,30.420000076293945,30.479999542236328,38304000.0,0.020757797457928495,-1.000006152748125,-6.25000596047044,38.46154841983704,35.8284357355971,0.6345681500755731,1.028606656497388,0.3648729236000392,-2.6368903703624937,19.971031086315186,0.6900005340576136,-0.27134859290204005,-0.8750000953674331,-2.2744658088533924,0.5244656181185263,-1.5747329521104092,-0.17526723862445337,0.7453614521250138,53.57144316848841,8.769353932479824,0.6997328567429792,4,0.36499977111816406,0.610000610351559,0.19749975204467773,-2.0399999618530273,-1.7099990844726562,3,-0.007746926231905316,1.1428600622611274,30.35000038146973,1.0941150599354652,30.46999931335449,-1.2631531395873878,31.10000038146973,-0.007746926231905316
6579,2012-04-13,30.809999465942386,31.15999984741211,30.71999931335449,30.88999938964844,39749200.0,-0.005487413776819938,-2.384616513222892,-0.15999984741210938,36.89959741683793,33.9707930220222,0.6696207703805506,1.0940304820712008,0.5755598123430907,-2.407787800939591,17.828852800948177,0.44000053405762074,-0.40991934568161525,-0.9430002212524364,-2.334464290931809,0.4484638484269361,-1.6387322560921227,-0.24726818641275017,0.7060109251214541,49.572639819242355,3.0918346351227513,0.6957320348396863,4,0.5349998474121058,0.7800006866455007,0.4924998283386195,-1.8699998855590856,-1.0599994659423864,4,0.011359960647082001,-1.000006152748125,30.979999542236328,1.1428600622611274,30.35000038146973,1.0941150599354652,30.46999931335449,0.011359960647082001
6580,2012-04-16,31.07999992370605,31.190000534057614,30.770000457763672,30.989999771118164,38124800.0,0.008763403519760793,1.7096659078324394,-1.1250029802350365,32.318524080576495,32.87138693899446,0.23985871728497798,0.7423790030432151,0.3482881503335413,-2.61268356340706,15.781704027484547,0.42000007629394176,-0.4974693954204952,-0.5969998359680204,-1.9594141155451616,0.7654144436091208,-1.2782069757565928,0.08420730382054842,0.25596894852193586,88.54161492657705,46.540966950349485,0.6812071397885697,4,0.12999916076660512,0.5100002288818359,0.34249925613403676,-2.120000839233395,-1.3199996948242116,0,-0.012870000627804745,-2.384616513222892,30.809999465942386,-1.000006152748125,30.979999542236328,1.1428600622611274,30.35000038146973,-0.012870000627804745
6581,2012-04-17,31.440000534057614,31.61000061035156,31.20000076293945,31.270000457763672,34361500.0,0.011583031249526199,-1.6451648628859474,1.8888865341415177,38.15791399962426,33.26976680702901,-0.28317291528281885,0.3399512031482992,0.02673158434319234,-2.9000350043155514,14.342454637015495,0.5300006866455078,-0.5763598659335045,-0.19899921417236754,-1.542253608294562,1.1442551799498304,-0.870626411233463,0.4726279828887314,-1.2100009918212855,87.68116342648003,48.59959271648679,0.6716271970610986,4,-0.480000495910641,0.14999961853027344,0.052498340606693006,-2.3550014495849574,-2.3299999237060547,1,-0.03912218284642044,1.7096659078324394,31.07999992370605,-2.384616513222892,30.809999465942386,-1.000006152748125,30.979999542236328,-0.03912218284642044
6582,2012-04-18,31.13999938964844,31.309999465942386,31.040000915527344,31.28000068664551,40552900.0,-0.009542020970521148,1.7000009536798089,-0.8235366715659498,38.41062084320684,34.70993133458957,-0.12134679660314873,0.6039734150033773,0.3637728513889549,-2.525038547152537,13.871012064650422,0.3999996185302699,-0.6880281712710037,-0.4565003395080538,-1.8067637878128586,0.8937631087967546,-1.131632063660458,0.2186313846443504,-0.8823998260498094,60.50411682585322,21.614155818138492,0.6751317241524039,4,-0.2100000381469762,0.450000762939446,0.4149999618530238,-2.039999961853031,-2.0699996948242223,2,-0.03982016041819092,-1.6451648628859474,31.440000534057614,1.7096659078324394,31.07999992370605,-2.384616513222892,30.809999465942386,-0.03982016041819092
6583,2012-04-19,31.01000022888184,31.68000030517578,30.940000534057614,31.1299991607666,54781200.0,-0.0041746680576305595,-4.692342679401841,0.8571272870941559,37.908526336129135,35.13113413001714,-0.025368733331763593,0.6989239282215784,0.5252295444089121,-2.314929132009606,13.444486590075533,0.7399997711181676,-0.779389816378206,-0.5414995193481396,-1.907666144632298,0.8246671059360189,-1.2245828319902152,0.14158379329393966,-0.7253526443481491,30.20839749104504,-8.08934269246219,0.6830833126420787,4,-0.0550003051757848,0.5799999237060476,0.6699991226196254,-1.7850008010864293,-1.9500007629394531,3,-0.04159951325398192,1.7000009536798089,31.13999938964844,-1.6451648628859474,31.440000534057614,1.7096659078324394,31.07999992370605,-0.04159951325398192
6584,2012-04-20,32.419998168945305,32.889999389648445,32.049999237060554,32.150001525878906,106045000.0,0.045469136719006986,-2.5744594506851284,-2.2499920526432984,51.36518538047672,37.06969258203345,-1.4463785081979417,-0.7146352013766304,-0.8462717163015938,-3.6330900368350783,13.64713402038132,1.8799991607666051,-0.7901003660682484,0.8474985122680607,-0.5599830412087243,2.2549800657448458,0.1437577355296682,1.5512392890064532,-2.0795364755859325,77.83011992910357,39.386550727806586,0.7037407767383931,4,-0.859998703002919,-0.8299980163574183,-0.6449975967407156,-3.049997329711907,-2.859998703002919,4,-0.0971621804161289,-4.692342679401841,31.01000022888184,1.7000009536798089,31.13999938964844,-1.6451648628859474,31.440000534057614,-0.0971621804161289
6585,2012-04-23,32.11999893188477,32.5,32.029998779296875,32.310001373291016,61398200.0,-0.009253524182734174,-1.5405282800998,-0.7037214953799125,48.613360897057376,39.1146918504,-1.102406559064569,-0.42791171014235374,-0.5140142900967213,-3.2511671980986065,14.019637890520839,0.470001220703125,-0.7022337101223926,0.5419992446899471,-0.8735174661694813,1.9575159555493755,-0.16575911073977068,1.2497576001196613,-1.6265649767480568,60.51277386363547,23.035880185111175,0.7077583554297145,4,-0.5599994659423864,-0.5299987792968857,-0.3149995803833079,-2.694999694824226,-2.779998779296882,0,-0.07378577243762385,-2.5744594506851284,32.419998168945305,-4.692342679401841,31.01000022888184,1.7000009536798089,31.13999938964844,-0.07378577243762385
6586,2012-04-24,31.920000076293945,32.52000045776367,31.82999992370605,32.209999084472656,40871100.0,-0.006226614640148509,-1.9361767749527943,1.5262909572759966,49.832772079475866,41.32978327258019,-0.7544313434639172,-0.2958495818478255,-0.2747119021029647,-2.969096994410222,13.416819558268255,0.6900005340576207,-0.6744293553441949,0.37550039291381765,-0.96910991831178,1.7201107041394152,-0.2968047626989829,1.0478055485266182,-1.282772195086526,50.25641627565987,10.971778921804123,0.6723051556127988,4,-0.26500034332275035,-0.36000061035155895,-0.1099996566772461,-2.25,-2.7299995422363317,1,-0.06766916799026812,-1.5405282800998,32.11999893188477,-2.5744594506851284,32.419998168945305,-4.692342679401841,31.01000022888184,-0.06766916799026812
6587,2012-04-25,32.200000762939446,32.31999969482422,31.8700008392334,31.920000076293945,62495500.0,0.00877195131504549,-1.3684202601026958,-0.9655229112816524,58.95119255878638,43.60641039913011,-0.8318948813193394,-0.6335346962781259,-0.5139241014355704,-3.1763806244893864,12.640890036513625,0.4499988555908203,-0.6043679805858808,0.6715010643005286,-0.631196552772245,1.9741986813733021,0.020152255764145366,1.3228498728369154,-1.4276065912255653,64.6154342741942,20.896528939501863,0.6513488085363862,4,-0.3950014114379812,-0.6400012969970597,-0.38000011444091086,-2.3350000381469656,-3.7499999999999964,2,-0.09596273538428979,-1.9361767749527943,31.920000076293945,-1.5405282800998,32.11999893188477,-2.5744594506851284,32.419998168945305,-0.09596273538428979
6588,2012-04-26,32.110000610351555,32.22999954223633,31.920000076293945,32.11999893188477,40308100.0,-0.0027950357284300953,1.6956528950292737,-0.035708203622642785,55.55555954666144,45.679295080221614,-0.6311159651671225,-0.5795488584164943,-0.3727017894184499,-3.0086583914767715,12.7074614177232,0.3099994659423828,-0.4538893076239212,0.5855008125305119,-0.7091109058588358,1.8801125309198596,-0.06180504666416198,1.2328066717251858,-1.2105501255615998,26.415172426202066,-17.848359827180683,0.6473058591946745,4,-0.28000068664549715,-0.550001144409169,-0.23750019073485618,-1.9899997711181605,-3.560001373291005,3,-0.09467458292564801,-1.3684202601026958,32.200000762939446,-1.9361767749527943,31.920000076293945,-1.5405282800998,32.11999893188477,-0.09467458292564801
6589,2012-04-27,31.979999542236328,32.220001220703125,31.8799991607666,32.11999893188477,41419100.0,-0.004048616183249698,-1.0000112196928048,14.002289202575238,58.76493441112499,48.61778511694923,-0.3550324625017538,-0.4854639560401921,-0.18548548686179345,-2.799944092043944,13.262413885971391,0.34000205993652344,-0.2806824625445792,0.4624997138977065,-0.82001208464402,1.7450115124394365,-0.1787561853731603,1.1037556131685697,-0.9611161231548628,21.739058323359327,-25.903708226487982,0.6412558992708643,4,-0.06499958038330078,-0.42000007629394176,-0.1074991226196289,-1.819998741149906,-3.4699993133544886,4,-0.09130707060947474,1.6956528950292737,32.110000610351555,-1.3684202601026958,32.200000762939446,-1.9361767749527943,31.920000076293945,-0.09130707060947474
6590,2012-04-30,32.02000045776367,32.110000610351555,31.920000076293945,31.979999542236328,35697200.0,0.0012508103846129437,-1.375008940705154,-0.28572207084467216,67.49437590281588,51.877391995081624,-0.2767780950851879,-0.5737850606233543,-0.20660177589699558,-2.767864315143079,13.453495767419238,0.19000053405761008,-0.1748426165398307,0.514500522613524,-0.7430071511175598,1.7720081963446113,-0.1142533142520179,1.1432543594790658,-0.8888500804481865,27.53628797072121,-23.962671250766064,0.6287538368655431,4,-0.10500049591064453,-0.4600009918212855,-0.10249996185302734,-1.8599996566772496,-2.6700000762939418,0,-0.07682701301226325,-1.0000112196928048,31.979999542236328,1.6956528950292737,32.110000610351555,-1.3684202601026958,32.200000762939446,-0.07682701301226325
6591,2012-05-01,32.009998321533196,32.34000015258789,31.95000076293945,32.049999237060554,43832300.0,-0.00031237152053353867,-3.8751132516330355,-1.0000000000003553,69.21293199554077,55.299871012007614,-0.19826897878856187,-0.6174948599493604,-0.17615233242353057,-2.6844691704254373,13.980814038576572,0.38999938964844105,-0.03474762879606175,0.518498516082758,-0.7080888010492217,1.7450858332147376,-0.09479514248322829,1.1317921746487478,-0.7733170034777324,29.786741878536727,-26.063752857756487,0.6132936585659892,5,-0.09499835968016868,-0.44999885559080965,-0.029998302459713244,-1.8499975204467738,-2.779998779296868,1,-0.08341138109804869,-1.375008940705154,32.02000045776367,-1.0000112196928048,31.979999542236328,1.6956528950292737,32.110000610351555,-0.08341138109804869
6592,2012-05-02,31.79999923706055,31.93000030517578,31.63999938964844,31.85000038146973,37385300.0,-0.006560421602127331,1.7619004368716593,1.249999999999556,60.51281248716227,57.81145836212241,0.1287343720689833,-0.44113955641950753,0.046150208538332294,-2.400595091183476,14.923158394503973,0.36999893188475497,0.11055161361445798,0.3154994964599638,-0.9018740438171484,1.532873036737076,-0.2931872736785941,0.9241862665985181,-0.46411883470950954,22.85709614661512,-31.906851279718282,0.6086867701385557,5,0.4650001525878942,-0.23999977111816406,0.34250116348265536,-1.6399984359741282,-2.149999618530277,2,-0.08207543288117991,-3.8751132516330355,32.009998321533196,-1.375008940705154,32.02000045776367,-1.0000112196928048,31.979999542236328,-0.08207543288117991
6593,2012-05-03,31.76000022888184,31.899999618530273,31.61000061035156,31.8799991607666,31501300.0,-0.0012578304760489933,2.6249910592948016,2.399923707800806,62.59947808471882,59.0597131070382,0.3199557040744132,-0.37716035571698114,0.10372200090312944,-2.2830102450525587,15.251235734363455,0.2899990081787145,0.2097443596747084,0.24800043106079528,-0.9681121801184212,1.4641130422400082,-0.3600558745288147,0.8560567366504017,-0.33087268729295616,20.547905834401103,-33.43215153264025,0.6080563055896072,5,0.3050003051757777,-0.20000076293945312,0.394999980926503,-1.4600000381469798,-2.860000610351566,3,-0.104219126010344,1.7619004368716593,31.79999923706055,-3.8751132516330355,32.009998321533196,-1.375008940705154,32.02000045776367,-0.104219126010344
6594,2012-05-04,30.979999542236328,31.56999969482422,30.920000076293945,31.45000076293945,57927200.0,-0.024559215397492173,-1.2033879675427537,3.916711701688105,48.83177143193287,59.08398094424659,0.9769480485020914,0.3797821654321254,0.8893703039427479,-1.4339618825350904,15.257001615340268,0.8400001525878942,0.3175753758809883,-0.505000209808351,-1.7441252964402594,0.7341248768235609,-1.1245627531243088,0.11456233350760314,1.9099998474121165,4.225314275966468,-43.5082161241282,0.6195625433159556,5,0.7400007247924805,0.5799999237060582,1.1750006675720144,-0.6099987030029332,-1.6899986267089844,4,-0.07843771275279898,2.6249910592948016,31.76000022888184,1.7619004368716593,31.79999923706055,-3.8751132516330355,32.009998321533196,-0.07843771275279898
6595,2012-05-07,30.649999618530273,30.86000061035156,30.56999969482422,30.70000076293945,48641400.0,-0.01065203126475689,-1.7619004368715658,0.10638513732873814,40.70587158203121,58.069880888974964,1.203009250225822,0.7107827972497169,1.2177535282050087,-1.0330984639872156,15.32500790250989,0.4099998474121094,0.4386098214923386,-0.8125000953674331,-2.09658673204256,0.47158654130769406,-1.4545434137049966,-0.1704567770298695,2.2005997848510788,4.5197685319884915,-36.58427766146073,0.642043318337563,5,0.8050003051757812,0.9099998474121129,1.442500591278069,-0.1899995803833079,-1.5200004577636719,0,-0.06982053560466084,-1.2033879675427537,30.979999542236328,2.6249910592948016,31.76000022888184,1.7619004368716593,31.79999923706055,-0.06982053560466084
6596,2012-05-08,30.5,30.78000068664551,30.170000076293945,30.479999542236328,46328300.0,-0.004893951725845613,1.1034437399699952,-0.40000000000002844,42.19512648982582,56.20809577020157,1.26324257572265,0.9097906731064,1.3685510084662411,-0.816379958064239,14.567487391929918,0.610000610351566,0.3710423379793326,-0.9639997482299805,-2.243265695801888,0.3152661993419308,-1.6036327220159379,-0.3243667744440266,2.2593754150390666,18.749993226745794,-19.078022954493996,0.6396329737859555,5,0.755000114440918,1.029999732971195,1.6175003051757812,-0.03999996185303445,-1.1599998474121094,1,-0.03770490552558259,-1.7619004368715658,30.649999618530273,-1.2033879675427537,30.979999542236328,2.6249910592948016,31.76000022888184,-0.03770490552558259
6597,2012-05-09,30.76000022888184,30.82999992370605,30.10000038146973,30.190000534057614,50309300.0,0.008524597668257083,1.0563393902923894,28.499332443258034,47.04491693788895,55.26246881367129,0.868867926102542,0.7189420505743165,1.0956225831426245,-1.0047576510830787,13.707476565400878,0.729999542236321,0.34484147094910966,-0.7244995117187472,-1.9401598020688802,0.4911607786313823,-1.3323296568938154,-0.11666936654368243,1.844012665832519,36.666673730923925,-2.03738426642726,0.6078301451750651,5,0.4600000381469691,0.7349996566772496,1.3575000762939418,-0.269999504089359,-0.7399997711181676,2,-0.04973994392915937,1.1034437399699952,30.5,-1.7619004368715658,30.649999618530273,-1.2033879675427537,30.979999542236328,-0.04973994392915937
6598,2012-05-10,30.739999771118164,31.020000457763672,30.45000076293945,30.86000061035156,43839200.0,-0.0006502099354633861,1.5909045589912034,-0.21052790084457895,20.422584871915575,51.00220775375912,0.7533161285642649,0.7589523068960347,1.106386850169912,-0.9120448075871579,13.773618632692692,0.5699996948242223,0.3184520665078523,-0.7324999809265123,-1.9736006793466672,0.5086007174936391,-1.3530503301365897,-0.1119496317164348,1.6636921225366237,43.53739378204042,9.378413691771016,0.6205503492100765,5,0.48000049591064453,0.7550001144409251,1.4325003623962402,0.11000061035155895,-0.8999996185302734,3,-0.03545869097930188,1.0563393902923894,30.76000022888184,1.1034437399699952,30.5,-1.7619004368715658,30.649999618530273,-0.03545869097930188
6599,2012-05-11,31.15999984741211,31.540000915527344,30.690000534057614,30.690000534057614,43459300.0,0.013662982414481162,-2.6170281841608274,-3.916633553206853,33.78381513170346,47.256589890302195,0.22883082316208458,0.3863249000281712,0.6641096969784108,-1.263177581658649,13.748704971531527,0.8500003814697301,0.21147031826449592,-0.3299999237060547,-1.541279936545756,0.881280089133643,-0.9356399301259017,0.2756400827137959,1.0593967252678738,73.61104672340137,41.01821347369919,0.6056400064198496,5,0.06000041961669922,0.33500003814697976,0.7775001525878906,-0.2699995040893626,-0.4599990844726598,4,-0.07252889088410996,1.5909045589912034,30.739999771118164,1.0563393902923894,30.76000022888184,1.1034437399699952,30.5,-0.07252889088410996
6600,2012-05-14,30.68000030517578,31.040000915527344,30.63999938964844,30.81999969482422,40528900.0,-0.015404349954648455,-2.6363573311139707,-0.2978714769798894,30.864222241190987,42.995622139818884,0.557376047486386,0.8799357369513743,1.1225651545478854,-0.7088982077319521,13.812404706021125,0.5200004577636683,0.11455430986757165,-0.7899994850158691,-2.042298071015253,0.4622991009835147,-1.416148778015561,-0.16385019201617723,1.3698445722073842,40.277757541640305,9.509494816112525,0.6261492929996926,5,0.33500003814697266,0.8149995803833079,1.2574996948242188,0.21000003814696555,0.25,0,-0.04530636818194367,-2.6170281841608274,31.15999984741211,1.5909045589912034,30.739999771118164,1.0563393902923894,30.76000022888184,-0.04530636818194367
6601,2012-05-15,30.209999084472656,30.79999923706055,30.149999618530273,30.63999938964844,61822800.0,-0.01531946597222933,-1.3636382552244215,3.0714441416893985,20.991264020107877,38.60433897681284,0.8327707797790822,1.320780699969525,1.5741433445131712,-0.17457966034736927,14.842081402009184,0.649999618530277,-0.013064426310290145,-1.198500633239746,-2.571952101935814,0.17495083545632184,-1.8852263675877836,-0.5117748988917121,1.6838582332374337,7.6387959866218464,-18.069434613363608,0.6867257343480346,5,0.7900009155273438,1.2850008010864329,1.6875009536743093,0.6800012588500906,-0.0699996948242152,1,-0.03574975029579375,-2.6363573311139707,30.68000030517578,-2.6170281841608274,31.15999984741211,1.5909045589912034,30.739999771118164,-0.03574975029579375
6602,2012-05-16,29.899999618530273,30.31999969482422,29.739999771118164,30.309999465942386,60083700.0,-0.010261485446443341,1.6976721491811715,0.9534873405368964,19.726042286663358,33.84062388814001,0.9442055078581184,1.6159710138542849,1.8694748095396214,0.20289860017286898,15.952614604841894,0.5799999237060547,-0.20698195545293174,-1.4465001106262214,-2.974267839014317,0.08126761776187408,-2.2103839748202674,-0.6826162464321719,1.8503491442805888,8.88887476038948,-16.038836200694494,0.7638838641940486,5,0.755000114440918,1.414999961853031,1.6625003814697266,0.9900007247924734,0.8000011444091761,2,-0.018729079367456825,-1.3636382552244215,30.209999084472656,-2.6363573311139707,30.68000030517578,-2.6170281841608274,31.15999984741211,-0.018729079367456825
6603,2012-05-17,29.71999931335449,30.209999084472656,29.709999084472656,29.989999771118164,48484000.0,-0.006020077172985361,-2.4482649759280206,0.6585379469477788,19.459478407540345,30.577035774318613,0.8989324920730439,1.7859384588579736,2.023386432079068,0.4492177197289706,16.93543874787674,0.5,-0.42903313416561417,-1.5620003700256397,-3.250096100184681,0.1260953601334016,-2.406048235105164,-0.7179525049461191,1.8293145502871049,0.5464600478606592,-23.760768013518042,0.8440478650795212,5,0.9050006866455114,1.5799999237060618,1.7475004196167028,1.1700010299682582,0.1500015258789098,3,0.010094251390994513,1.6976721491811715,29.899999618530273,-1.3636382552244215,30.209999084472656,-2.6363573311139707,30.68000030517578,0.010094251390994513
6604,2012-05-18,29.270000457763672,29.809999465942386,29.170000076293945,29.790000915527344,56205300.0,-0.015141280820575642,1.2857220708446704,1.9259243560942965,16.54501713364995,27.892496391165142,1.2078807740490767,2.095273192948639,2.4360492993372986,0.9600791577995658,16.54527621049123,0.639999389648441,-0.6126281651225796,-1.854499340057373,-3.677908248441021,-0.03109043167372505,-2.7662037942491935,-0.942794885865549,2.0585956323776493,5.347611582394874,-17.78483274603235,0.9117044541918239,5,1.0850000381469727,1.759999275207523,2.1974992752075195,1.619999885559075,0.75,4,0.01947385329380924,-2.4482649759280206,29.71999931335449,1.6976721491811715,29.899999618530273,-1.3636382552244215,30.209999084472656,0.01947385329380924
6605,2012-05-21,29.75,29.790000915527344,29.059999465942386,29.10000038146973,38787900.0,0.016399027493319007,-1.0000000000000098,-1.2499981660125377,25.32751855501212,26.018317731741394,0.6557497022227494,1.5058196655960963,1.924166329877103,0.5441915857810287,16.21675066963039,0.7300014495849574,-0.8075985982127527,-1.2559998512268074,-3.1147080413135058,0.6027083388598911,-2.185353946270155,-0.3266457561834599,1.2763926482026875,39.65520832305646,16.64717879934484,0.9293540950433488,5,0.5500001907348633,1.2249994277954173,1.7174997329711914,1.340000152587887,0.4200000762939453,0,0.031932798754267244,1.2857220708446704,29.270000457763672,-2.4482649759280206,29.71999931335449,1.6976721491811715,29.899999618530273,0.031932798754267244
6606,2012-05-22,29.76000022888184,29.8799991607666,29.5,29.690000534057614,39504900.0,0.0003361421472887205,1.4516267966135066,0.10769190139296371,26.71233562723266,23.759142030557364,0.5919963618602715,1.3973430642607312,1.8801295771551558,0.6025251475543456,16.188186184683808,0.37999916076660156,-0.892232256658744,-1.137999629974363,-3.0239097314162855,0.7479104714675593,-2.0809546806953243,-0.1950445792534019,0.951769510159199,55.55560601450509,31.18476629555131,0.9429550507209609,5,0.5399999618530238,1.2149991989135778,1.639999389648434,1.5699996948242116,0.14999961853026988,1,0.03931451839030786,-1.0000000000000098,29.75,1.2857220708446704,29.270000457763672,-2.4482649759280206,29.71999931335449,0.03931451839030786
6607,2012-05-23,29.11000061035156,29.399999618530273,28.63999938964844,29.35000038146973,65171000.0,-0.021841384863279023,3.4706126547624847,-3.4285831062667835,23.446896391976637,24.09517664389749,1.0988898031655268,1.9014673683259353,2.4675280583505135,1.3145791368803508,16.48323895948066,1.1200008392333984,-0.9328050586599197,-1.6334992408752491,-3.5757415823695773,0.3087431006190755,-2.604620411622413,-0.662378070128085,1.3374858849936935,29.936389303294835,4.872043048373914,0.9711211707471629,5,0.9799995422363317,1.6549987792968857,2.1649994850158727,2.219999313354492,1.4799995422363317,2,0.03538298721060884,1.4516267966135066,29.76000022888184,-1.0000000000000098,29.75,1.2857220708446704,29.270000457763672,0.03538298721060884
6608,2012-05-24,29.06999969482422,29.29999923706055,28.76000022888184,29.15999984741211,52575000.0,-0.0013741296698260852,1.9189219840606493,0.3750009934116825,27.529413559857616,23.400243135914618,0.9801638153584697,1.7940220702666103,2.439948456672134,1.4179898589103743,16.79423675285769,0.5399990081787109,-0.978893115151962,-1.5215001106262207,-3.4891141296678967,0.4461139084154553,-2.5053071201470587,-0.5376931011053827,1.0521391214956068,34.677450366626125,6.688889635741532,0.9838070095208385,5,0.7700004577636719,1.6949996948242259,2.190000057220459,2.330000877380371,1.4899997711181676,3,0.056071588759096125,3.4706126547624847,29.11000061035156,1.4516267966135066,29.76000022888184,-1.0000000000000098,29.75,0.056071588759096125
6609,2012-05-25,29.059999465942386,29.36000061035156,29.01000022888184,29.20000076293945,29507200.0,-0.0003440051251054621,-1.9166726271368557,1.5555673292925078,29.770991995931098,23.278773108663515,0.7386269182710343,1.6591101993265411,2.3782796312083825,1.4790520799385831,17.16112714746804,0.35000038146971946,-1.0774210134225974,-1.3855003356933544,-3.3526457511432106,0.5816450797565054,-2.3690730434182825,-0.4019276279684263,0.7953542535765905,33.87098014665062,2.7934099983560614,0.9835727077249297,5,0.6599998474121094,1.7049999237060582,2.2125005722045863,2.3400011062622035,1.7000007629394531,4,0.027873413220131482,1.9189219840606493,29.06999969482422,3.4706126547624847,29.11000061035156,1.4516267966135066,29.76000022888184,0.027873413220131482
6610,2012-05-29,29.559999465942386,29.71999931335449,29.21999931335449,29.3799991607666,37758800.0,0.01720578145866747,1.0000000000000284,-1.285704554433954,39.0186871115394,25.281820118822576,0.07045653617977976,1.0175330565430194,1.8190024401760638,1.0234806488272916,17.277188639195586,0.6599998474121023,-1.082535115012746,-0.7625002861022914,-2.619683690622697,1.0946831184181178,-1.6910919883624942,0.16609141615791145,-0.9200000762939453,74.19356823464105,39.83998047798451,0.9285917022602039,5,-0.07999992370605824,1.0200004577636683,2.0150003433227504,1.8400011062622035,1.1400012969970632,1,0.015561603522736167,-1.9166726271368557,29.059999465942386,1.9189219840606493,29.06999969482422,3.4706126547624847,29.11000061035156,0.015561603522736167
6611,2012-05-30,29.34000015258789,29.479999542236328,29.1200008392334,29.35000038146973,41585500.0,-0.007442466756738875,1.6666713761947485,-0.05555673292927732,33.254715177502646,26.785005995582495,0.17217433403325444,1.0827603501769119,1.9888410786400996,1.2826094807960615,17.09301446665441,0.4399986267089879,-1.1792474011292065,-0.8489996910095208,-2.5746317168220756,0.876632334803034,-1.7118157039157964,0.013816321896754857,-0.67840076446533,64.81489003604545,29.483480539406195,0.8628160129062767,5,0.08499908447265625,1.239999771118164,2.234999656677246,2.060000419616699,0.850000381469723,2,0.028289022474079495,1.0000000000000284,29.559999465942386,-1.9166726271368557,29.059999465942386,1.9189219840606493,29.06999969482422,0.028289022474079495
6612,2012-05-31,29.190000534057614,29.420000076293945,28.940000534057614,29.29999923706055,39134000.0,-0.005112461409344848,1.742851537593821,10.99961853900119,32.26545061886277,28.207891796840542,0.23565038487186385,1.0827108961106013,2.092672804557637,1.4643977492543563,17.675280908166577,0.4799995422363317,-1.2386724198152663,-0.8684993743896534,-2.4715657704707468,0.73456702169144,-1.6700325724301983,-0.06696617634910851,-0.5072331474304157,44.79174117254328,10.06465817187265,0.8015331980405465,5,0.0699987411499059,1.2999992370605504,2.417499065399177,2.210000038146976,0.8099994659423864,3,0.024665957525914717,1.6666713761947485,29.34000015258789,1.0000000000000284,29.559999465942386,-1.9166726271368557,29.059999465942386,0.024665957525914717
6613,2012-06-01,28.45000076293945,28.959999084472656,28.440000534057614,28.76000022888184,56634300.0,-0.025351139348379403,-2.1515070947605235,2.8182101922975713,21.108743304960356,28.7149724825417,0.8678158725931624,1.6464327240380143,2.779532970364343,2.238113690811719,18.54576042400602,0.75,-1.2433672251209416,-1.4429991722106976,-2.9888605550543623,0.10286221063296708,-2.215929863632528,-0.670068480788867,1.269998550415039,0.7812686264692559,-27.828168533421774,0.7729306914218318,6,0.7099990844726598,1.9399995803833043,3.2324986457824743,2.9499998092651403,1.2899990081787145,4,0.07521966018489956,1.742851537593821,29.190000534057614,1.6666713761947485,29.34000015258789,1.0000000000000284,29.559999465942386,0.07521966018489956
6614,2012-06-04,28.54999923706055,28.78000068664551,28.31999969482422,28.6200008392334,47926300.0,0.003514884760613679,1.358971600162344,0.22581200893377365,25.28999681370827,28.71080340017461,0.7319131534988408,1.4282790860894679,2.6235598405730407,2.171158445636731,20.480120488447636,0.4600009918212926,-1.214795834860496,-1.2215006828308077,-2.7894596562603056,0.34645829059869016,-2.0054801695455566,-0.4375211961160588,1.1444001007080011,16.428543207589367,-10.262720286405266,0.7839794867147497,6,0.5500001907348597,1.7800006866455043,3.145000457763672,2.8500013351440394,0.75,0,0.07040281199982212,-2.1515070947605235,28.45000076293945,1.742851537593821,29.190000534057614,1.6666713761947485,29.34000015258789,0.07040281199982212
6615,2012-06-05,28.51000022888184,28.75,28.38999938964844,28.51000022888184,45715400.0,-0.0014010160857304,-1.99998410553919,-0.0,28.092771975706,28.864185216671643,0.6453902824306397,1.369973690763878,2.605642999867424,2.246219623113678,21.941082202005497,0.36000061035155895,-1.1744437484885175,-1.1544997215270953,-2.761621552740621,0.45262210968643046,-1.9580606371338583,-0.35093880592033244,1.1294231231689373,16.37935853883952,-12.196384816637298,0.8035609156067623,6,0.509999275207516,1.8199996948242152,3.2274994850158656,2.8900003433227504,0.11999893188476207,1,0.07891967667263122,1.358971600162344,28.54999923706055,-2.1515070947605235,28.45000076293945,1.742851537593821,29.190000534057614,0.07891967667263122
6616,2012-06-06,29.35000038146973,29.3700008392334,28.809999465942386,28.8799991607666,46860500.0,0.029463351309865438,1.196074618157869,100.0,43.764175375890815,31.121660659328775,-0.28930835144998923,0.46314678769319784,1.6975957209489003,1.4420513451943258,22.410034417900203,0.860000610351559,-1.0489454823076834,-0.2569995880126932,-1.819939964461767,1.3059407884363807,-1.038469776237232,0.5244706002118456,0.23664602429198567,93.63639358645607,59.985675332418026,0.7814701882245374,6,-0.33000087738037465,0.9799995422363246,2.387499332427975,2.1400003433227504,0.03999900817871094,2,0.04599660524440918,-1.99998410553919,28.51000022888184,1.358971600162344,28.54999923706055,-2.1515070947605235,28.45000076293945,0.04599660524440918
6617,2012-06-07,29.229999542236328,29.70000076293945,29.170000076293945,29.63999938964844,37792800.0,-0.004088614571506666,-1.0000071975585747,-0.8723378352055071,44.36781427759011,32.992594072410164,-0.16818169104871572,0.48764869459201066,1.7490086739176292,1.5935582451583201,22.58426691879249,0.5300006866455043,-0.9908462843142445,-0.30050039291381836,-1.7729771510541994,1.1719763652265627,-1.0367387719840089,0.43573798615637216,-0.9099998474121094,65.94196688955924,26.94284434177844,0.7362383790701914,6,-0.21000003814697266,0.8950004577636719,2.507500171661377,2.360000610351559,0.2100009918212855,3,0.03284300399779738,1.196074618157869,29.35000038146973,-1.99998410553919,28.51000022888184,1.358971600162344,28.54999923706055,0.03284300399779738
6618,2012-06-08,29.649999618530273,29.68000030517578,29.04999923706055,29.209999084472656,42551100.0,0.014368802014076643,1.5199946594441864,-1.0731724336847106,54.398140687343435,35.728943927011535,-0.5556938185425935,-0.019181891721586908,1.2745255882977808,1.2076666901586535,23.20973842693274,0.6300010681152308,-0.9382721692498741,0.17399969100952006,-1.1864087128388832,1.5344080948579233,-0.5062045109146815,0.8542038929337217,-1.3023999023437511,96.37673147039905,50.926548732492904,0.6802042019242016,6,-0.630000114440918,0.46000003814697266,2.262499809265144,1.9400005340576136,0.010000228881835938,4,0.011804397503296649,-1.0000071975585747,29.229999542236328,1.196074618157869,29.35000038146973,-1.99998410553919,28.51000022888184,0.011804397503296649
6619,2012-06-11,28.899999618530273,29.809999465942386,28.81999969482422,29.729999542236328,46361900.0,-0.02529510993758244,-1.000000000000007,-1.8863611733647756,40.74073304547183,35.92028236411513,0.18911039707396426,0.5826985852020243,1.9624608364563372,1.9882392999113137,24.93259116456752,0.9899997711181676,-0.8157185067203727,-0.4630002975463867,-1.5898419895078675,0.663841394415094,-1.026421143527127,0.10042054843435366,-0.5253518814086924,35.915507146512326,-9.843552749295974,0.5634208459807397,6,0.16499996185302734,1.0450000762939453,2.9125003814697266,2.6900005340576136,1.5500011444091761,0,0.029065749608152114,1.5199946594441864,29.649999618530273,-1.0000071975585747,29.229999542236328,1.196074618157869,29.35000038146973,0.029065749608152114
6620,2012-06-12,29.290000915527344,29.29999923706055,28.84000015258789,29.10000038146973,35337900.0,0.013494854745500051,3.3810025522483165,-0.22891632713559443,45.27163603331296,37.2554957925385,-0.2718006137283133,0.0877201372805807,1.5091337067516548,1.6331451960056782,26.665132956529703,0.4599990844726598,-0.7222373471754366,-0.0034990310668945312,-0.94445619862055,0.9374581364867609,-0.47397761484372225,0.4669795527099332,-0.857939109252932,48.00014495849574,3.3365153907943466,0.47047858377682733,6,-0.22500133514404297,0.6399993896484375,2.349998950958252,2.2999992370605433,1.3799991607666016,1,0.00034135613590602354,-1.000000000000007,28.899999618530273,1.5199946594441864,29.649999618530273,-1.0000071975585747,29.229999542236328,0.00034135613590602354
6621,2012-06-13,29.1299991607666,29.440000534057614,29.04999923706055,29.21999931335449,32984600.0,-0.005462674966183467,-2.1200103759765945,-0.4736836821763692,50.22319803509099,39.2508010610083,-0.16172755206961398,0.17145293415116214,1.6016775316877236,1.8020903877280539,27.61826032263514,0.3900012969970632,-0.6478447495148885,-0.10950078964233256,-0.9473041459867737,0.7283025667021086,-0.5284024678145514,0.30940088852988623,-0.6428198481054714,31.31308460730754,-14.584990219192367,0.41890167817222046,6,-0.06499958038330078,0.8000011444091797,2.377500534057617,2.4600009918212855,0.9900016784667969,2,-0.017164435784585264,3.3810025522483165,29.290000915527344,-1.000000000000007,28.899999618530273,1.5199946594441864,29.649999618530273,-0.017164435784585264
6622,2012-06-14,29.34000015258789,29.459999084472656,28.8799991607666,29.32999992370605,39458900.0,0.00720909707763151,3.6400347903044916,-0.11111346585856122,52.90322977595839,42.78352178000809,-0.3891352162007635,-0.0871195791311763,1.3365512882158939,1.6020254236459088,28.143278607436567,0.5799999237060547,-0.6457698023698555,0.1285001754760735,-0.6518174673351105,0.9088178182872575,-0.2616586459295185,0.5186589968816655,-0.7999080337955107,52.52531090753192,4.992769467766692,0.3901588214055925,6,-0.27500057220458984,0.5900001525878906,2.052499771118164,2.220000267028805,-0.05999946594237926,3,0.001704132133623748,-2.1200103759765945,29.1299991607666,3.3810025522483165,29.290000915527344,-1.000000000000007,28.899999618530273,0.001704132133623748
6623,2012-06-15,30.020000457763672,30.07999992370605,29.489999771118164,29.59000015258789,62314400.0,0.023176561064734758,1.1454580764189108,42.99904634749569,59.02256299536816,46.531584689081406,-0.9197301769254516,-0.7836714113223628,0.6317245602078252,0.9422433655828364,28.233062056934287,0.7399997711181605,-0.5810756942788906,0.7935004234313965,-0.03784036177032135,1.6248412086331143,0.37783003083053757,1.2091708160322554,-1.42911204508529,95.23813848862353,44.078218267665434,0.41567039260085936,6,-0.7850008010864258,-0.09000015258789062,1.337499618530277,1.505000114440918,-0.8700008392333984,4,-0.01932045019526507,3.6400347903044916,29.34000015258789,-2.1200103759765945,29.1299991607666,3.3810025522483165,29.290000915527344,-0.01932045019526507
6624,2012-06-18,29.84000015258789,30.03000068664551,29.709999084472656,29.989999771118164,58679900.0,-0.005996012739208023,1.7826050901008679,-0.3488360745905857,52.80000579833759,49.27683289159602,-0.6006662303297894,-0.5889757376556233,0.774301156407887,1.1381077227606653,27.64993926822288,0.3200016021728551,-0.49791404611071144,0.5850001335144057,-0.2905268664083174,1.4605271334371288,0.1472366335530424,1.022763633475769,-1.1597650492478486,80.64517617598086,31.060494134292938,0.4377634999613623,6,-0.3950004577636719,0.09000015258789062,1.5174999237060582,1.6850004196166992,-1.0100002288818395,0,-0.006032181777994028,1.1454580764189108,30.020000457763672,3.6400347903044916,29.34000015258789,-2.1200103759765945,29.1299991607666,-0.006032181777994028
6625,2012-06-19,30.70000076293945,31.11000061035156,30.04999923706055,30.190000534057614,75725800.0,0.02882039564188732,-1.6835381915019774,-3.400010172551912,62.05673614957928,51.309339644228075,-1.2486555863645883,-1.448416549474171,-0.1003615471776591,0.30009110139110007,27.178484170593208,1.2700004577636683,-0.2556238476529593,1.3975007057189899,0.327431563609931,2.467569847828049,0.8624661346644587,1.932535276773521,-1.9357797703774473,81.61436856965194,32.553509591074686,0.5350345710545303,6,-0.735000610351559,-0.985000610351559,0.6574993133544993,0.8249998092651403,-1.5400009155273402,1,-0.008143322273196696,1.7826050901008679,29.84000015258789,1.1454580764189108,30.020000457763672,3.6400347903044916,29.34000015258789,-0.008143322273196696
6626,2012-06-20,30.93000030517578,31.04999923706055,30.63999938964844,30.93000030517578,36257100.0,0.007491841580472558,2.416695806974499,0.0,65.20977989142123,53.625113601320415,-1.3756242011362296,-1.671992266548365,-0.32234294374653416,0.09794730751689684,26.87313822264311,0.4099998474121094,-0.033063894823726514,1.569000244140625,0.28673387117811444,2.8512666171031356,0.9278670576593697,2.2101334306218803,-1.9781169431906136,91.92824268301355,40.57886906113821,0.6411331864812558,6,-0.9650001525878906,-1.2150001525878906,0.32499980926514027,0.5950002670288086,-1.1700000762939418,2,-0.008406085558244514,-1.6835381915019774,30.70000076293945,1.7826050901008679,29.84000015258789,1.1454580764189108,30.020000457763672,-0.008406085558244514
6627,2012-06-21,30.13999938964844,31.13999938964844,30.059999465942386,30.959999084472656,48456600.0,-0.025541574773122244,-1.2040825064908431,-100.0,64.64469129403432,54.763619224286074,-0.4950217887737516,-0.8441499461263007,0.47053007068038966,0.9054254181118786,25.281392572922,1.0799999237060547,0.16399567656733893,0.7274993896484396,-0.5944431880369692,2.0494419673338484,0.06652810080573701,1.3884706784911423,-1.0154666477939607,39.39392538219242,-17.593872338891487,0.6609712888427042,6,-0.15999984741211293,-0.4099998474121129,1.1075005531311035,1.3850011825561488,-0.5,3,-0.0006635219250173963,2.416695806974499,30.93000030517578,-1.6835381915019774,30.70000076293945,1.7826050901008679,29.84000015258789,-0.0006635219250173963
6628,2012-06-22,30.70000076293945,30.729999542236328,30.03000068664551,30.29999923706055,45098100.0,0.018580006125791027,2.043479342543895,-0.48780692042165724,67.2552090763973,57.70967211661113,-0.9950581933219169,-1.3447189185475672,-0.10034258560624565,0.3676124231708009,23.58717649915125,0.6999988555908168,0.25254364185478195,1.2060007095336864,-0.2236318844335834,2.6356333035009563,0.4911844125500515,1.9208170065173213,-1.3739213563055728,69.23087183153405,6.818786973275813,0.7148162969836355,6,-0.7100009918212855,-0.9700012207031214,0.2849988937377965,0.6449995040893555,-1.230001449584961,4,-0.04625407299690165,-1.2040825064908431,30.13999938964844,2.416695806974499,30.93000030517578,-1.6835381915019774,30.70000076293945,-0.04625407299690165
6629,2012-06-25,29.8700008392334,30.31999969482422,29.6200008392334,30.29999923706055,42217200.0,-0.027035827461868167,1.978722886187935,-1.0749918937992613,59.686602874713415,59.31133509898896,-0.014520688439027651,-0.4752928125895437,0.7143976902154918,1.2094514241299024,22.00996832931693,1.0799999237060511,0.33380347598714266,0.33550071716308594,-1.0882452241016622,1.7592466584278341,-0.37637225346928815,1.04737368779546,-0.3625294342980645,16.447384106500387,-49.648241555240354,0.7118729706323742,6,0.1399984359741211,-0.1400012969970703,1.092498779296875,1.4599990844726527,-0.46000099182128906,0,-0.02410449281800564,2.043479342543895,30.70000076293945,-1.2040825064908431,30.13999938964844,2.416695806974499,30.93000030517578,-0.02410449281800564
6630,2012-06-26,30.020000457763672,30.270000457763672,29.940000534057614,30.0,38421300.0,0.005021748052087549,-3.714305177111528,-0.04651286577981979,55.29225337152845,59.874563469704235,-0.05596553789137104,-0.6208970444670534,0.541862558136625,1.07132526511651,21.123004672675627,0.39999961853027344,0.33757045510458283,0.4625002861022942,-0.9777467478119242,1.9027473200165126,-0.257623230854815,1.1826238030594034,-0.39999961853027344,26.31578947368415,-34.79675922805902,0.7201235169571097,6,-0.010001182556152344,-0.29000091552734375,0.6724996566772461,1.0399999618530238,-0.8299999237060582,1,-0.03964025702570795,1.978722886187935,29.8700008392334,2.043479342543895,30.70000076293945,-1.2040825064908431,30.13999938964844,-0.03964025702570795
6631,2012-06-27,30.170000076293945,30.5,30.03000068664551,30.190000534057614,33781700.0,0.004996656104030217,-2.133336724184021,-0.9999999999998224,57.38993394762296,60.373086155444746,-0.04797162743393102,-0.7436544612775862,0.3590001299869314,0.929561430980435,19.935623939887343,0.4799995422363281,0.48454827071838835,0.5709999084472663,-0.8905338637846825,2.032533680679215,-0.15976697766870984,1.3017667945632425,-0.5499992370605469,36.18419484086791,-23.312935547205036,0.7307668861159753,6,0.14499950408935547,-0.4400005340576172,0.46749973297119496,0.8350000381469727,-0.4200000762939453,2,-0.03347697137314376,-3.714305177111528,30.020000457763672,1.978722886187935,29.8700008392334,2.043479342543895,30.70000076293945,-0.03347697137314376
6632,2012-06-28,29.90999984741211,30.04999923706055,29.420000076293945,29.979999542236328,45328400.0,-0.008617839848337638,5.0000181653041,3.499904634751718,52.0967738462168,59.60355402776126,0.3368045816996883,-0.4500207897098498,0.5921101771521933,1.197007837031542,18.783278911573152,0.75,0.583321922694811,0.2749997138977065,-1.1795687512975839,1.7295681790929969,-0.4522845186999369,1.00228394649535,1.2299995422363317,37.404577929783336,-16.707617624712874,0.7272842325976446,6,0.36999988555908203,-0.18000030517578125,0.7274999618530309,1.0950002670288086,0.0400009155273402,3,-0.0050150324070713515,-2.133336724184021,30.170000076293945,-3.714305177111528,30.020000457763672,1.978722886187935,29.8700008392334,-0.0050150324070713515
6633,2012-06-29,30.59000015258789,30.690000534057614,30.13999938964844,30.45000076293945,55227200.0,0.02273488159962711,2.2352993975025224,-2.0000000000000506,63.784654666044815,60.824070568617614,-0.28366918883221004,-1.0134368628193187,-0.1032421613908312,0.5260884064703113,16.713858131196858,0.7800006866455043,0.6903838967150797,0.8480000495910645,-0.5534072433601587,2.2494073425422876,0.14729640311545467,1.5487036960666742,0.5155992507934606,92.12595705313267,34.236776797268206,0.7007036464756112,6,-0.3100004196166992,-0.8600006103515625,-0.162500381469723,0.2049999237060547,-0.32999992370605113,4,-0.031055925407018403,5.0000181653041,29.90999984741211,-2.133336724184021,30.170000076293945,-3.714305177111528,30.020000457763672,-0.031055925407018403
6634,2012-07-02,30.559999465942386,30.6200008392334,30.209999084472656,30.6200008392334,30589100.0,-0.0009807350930322034,12.666412359336258,-0.4285831062669937,61.00517495855576,60.70723043628167,-0.15734229187688342,-0.8697221888429105,-0.13471404672550236,0.5601378984571319,14.41066342592385,0.4100017547607422,0.7766957752886512,0.7174993515014698,-0.6103384834674728,2.0453371864704124,0.0535804340170003,1.3814182689859393,0.511887950897215,89.76369911360939,29.358592147910258,0.6639189174844708,7,-0.27999973297119496,-0.8299999237060582,-0.25749969482421875,0.23500061035155895,-0.22999954223633523,0,-0.035667544883390745,2.2352993975025224,30.59000015258789,5.0000181653041,29.90999984741211,-2.133336724184021,30.170000076293945,-0.035667544883390745
6635,2012-07-03,30.76000022888184,30.76000022888184,30.170000076293945,30.229999542236328,20938100.0,0.006544527697467606,1.2264127856970466,-8.833142602836109,64.02753539261153,60.57586993641392,-0.38882633667244093,-0.9407484362281373,-0.3854594348397704,0.3636336437050822,12.055872434169027,0.5900001525878942,0.7809633087211694,0.8050001144409222,-0.42515638102624465,2.035156609908089,0.18992186670734057,1.420078362174504,0.27884944114684984,100.0,34.431338412333815,0.615078247733583,7,-0.4800004959106481,-1.0300006866455114,-0.5175008773803675,0.03499984741210582,-0.2600002288818395,1,-0.04388817852485449,12.666412359336258,30.559999465942386,2.2352993975025224,30.59000015258789,5.0000181653041,29.90999984741211,-0.04388817852485449
6636,2012-07-05,30.70000076293945,30.78000068664551,30.3799991607666,30.59000015258789,28801900.0,-0.0019505677989577475,1.962969242289328,0.20754805252758546,62.014131894083576,60.28358555864162,-0.40776405128806914,-0.8162755035252331,-0.3715004900266585,0.4311273585733666,10.949028121971551,0.4000015258789098,0.8444853647085715,0.6775006294250439,-0.5610027121538401,1.9160039710039278,0.058248958635601866,1.2967523002144858,0.3064719152145443,94.11765530859715,25.787923607542623,0.6192516707894421,7,-0.600000381469723,-0.9700012207031214,-0.6700010299682582,0.09499931335449574,-0.28000068664550426,3,-0.04918567398554219,1.2264127856970466,30.76000022888184,12.666412359336258,30.559999465942386,2.2352993975025224,30.59000015258789,-0.04918567398554219
6637,2012-07-06,30.190000534057614,30.70000076293945,29.95000076293945,30.61000061035156,38294800.0,-0.016612384892755405,1.4999984105438164,-3.8181613261202507,51.54826926464286,58.53837002400223,0.12301060740697878,-0.24313232153598463,0.0765570746547688,0.9444549223457344,10.447612719289467,0.75,0.7651261855807547,0.11950035095214417,-1.0628166521820326,1.301817354086321,-0.471658150614946,0.7106588525192343,0.7847426920591793,28.9156377324148,-34.52281059254026,0.5911585015670892,7,-0.09000015258788707,-0.4600009918212855,-0.18750095367431285,0.6049995422363317,0.19999885559082742,4,-0.014574379803711679,1.962969242289328,30.70000076293945,1.2264127856970466,30.76000022888184,12.666412359336258,30.559999465942386,-0.014574379803711679
6638,2012-07-09,30.0,30.229999542236328,29.78000068664551,30.1200008392334,30680800.0,-0.0062934922390369685,1.647065753378528,0.2857162319880473,51.45454305853892,57.623696711093956,0.22716238048214166,-0.026947825589740404,0.2040314159728034,1.141980885078521,9.842563089036679,0.44999885559081676,0.6324482893907657,-0.08800020217895366,-1.2543642008999676,1.0783637965420603,-0.6711822015394624,0.4951817971815551,0.9436483631203352,21.999931335448863,-37.64010967656891,0.5831819993605072,7,0.10000038146972656,-0.2700004577636719,-0.1250004768371582,0.7649993896484446,0.12999916076660156,0,-0.0016666412353516513,1.4999984105438164,30.190000534057614,1.962969242289328,30.70000076293945,1.2264127856970466,30.76000022888184,-0.0016666412353516513
6639,2012-07-10,29.739999771118164,30.21999931335449,29.51000022888184,30.07999992370605,37534100.0,-0.008666674296061161,1.2903235730238944,2.8333147897957267,40.20407837562521,55.94723282266027,0.5216385431720809,0.3153794287118252,0.40138603627047686,1.411264495553148,9.03036000050046,0.7099990844726491,0.5488506409842309,-0.39000043869018697,-1.429879231590256,0.649878354209882,-0.9099398351402215,0.12993895775984754,1.1731756262656425,18.110193648380875,-37.149510158940245,0.5199393964500346,7,0.3600006103515625,-0.010000228881835938,0.03500032424926758,0.9250001907348633,0.4600009918212855,1,0.017484884390236877,1.647065753378528,30.0,1.4999984105438164,30.190000534057614,1.962969242289328,30.70000076293945,0.017484884390236877
6640,2012-07-11,29.29999923706055,29.739999771118164,29.11000061035156,29.709999084472656,39184900.0,-0.014794907109747735,1.68084052983574,1.205881362968284,34.05088398627305,53.35400504917694,0.9485125754460562,0.7970316449067987,0.7710469539953593,1.8382847850704103,8.359783758298308,0.6299991607666051,0.37621243243525626,-0.83050088882446,-1.868687602148654,0.20768582449973394,-1.349594245486557,-0.31140753216236305,1.5833126539014586,11.377162756221818,-37.62307935049395,0.5190933566620966,7,0.6450014114379847,0.4650001525878906,0.415000438690182,1.3050003051757812,1.480001449584961,2,0.03515360796810829,1.2903235730238944,29.739999771118164,1.647065753378528,30.0,1.4999984105438164,30.190000534057614,0.03515360796810829
6641,2012-07-12,28.6299991607666,29.18000030517578,28.540000915527344,29.149999618530273,63523600.0,-0.02286689739726988,1.2068874799400173,1.2682942714390828,34.86974805815606,51.43989107272576,1.5389250995461836,1.5048044554254645,1.3617941520971506,2.491915521626737,8.178954681127435,0.7599983215332067,0.2897765819604281,-1.4755009651184068,-2.6324207695357593,-0.31858116070105424,-2.053960867327085,-0.8970410629097287,2.1823802789709887,4.166585722081631,-44.14656279451353,0.578459902208677,7,1.0300016403198242,1.210000991821289,1.0450005531311035,1.9750003814697301,2.270000457763672,3,0.06531613321861252,1.68084052983574,29.29999923706055,1.2903235730238944,29.739999771118164,1.647065753378528,30.0,0.06531613321861252
6642,2012-07-13,29.38999938964844,29.479999542236328,28.71999931335449,28.76000022888184,39085000.0,0.026545590330415036,-1.1408427245496588,-1.2115357810952574,37.379568814460335,48.505992644771915,0.7793642149028663,0.789205057389335,0.5365082253342486,1.7167653657075626,7.548612810588377,0.8500003814697266,0.24925423986966422,-0.7180006980895968,-1.8681519384012013,0.43215054222200777,-1.2930763182453973,-0.14292507793379627,1.286037338636536,50.295808569758435,4.437408211162037,0.5750756201558016,7,0.27000141143798473,0.4500007629394496,0.285000324249264,1.2150001525878906,1.350000381469723,4,0.03504595808220001,1.2068874799400173,28.6299991607666,1.68084052983574,29.29999923706055,1.2903235730238944,29.739999771118164,0.03504595808220001
6643,2012-07-16,29.440000534057614,29.53000068664551,29.040000915527344,29.479999542236328,27900600.0,0.0017012979056674205,5.999931881036739,-0.06349057374940391,45.124717141730116,46.741497331791294,0.6136080405007185,0.731002737123621,0.4217458359164574,1.6544656599260499,8.06643201279336,0.4899997711181676,0.17824169681695423,-0.6389995574951222,-1.8271149942330212,0.5491158792427768,-1.2330572758640734,-0.04494183912617089,1.1078740454619052,53.57145695461972,3.8278240092601266,0.5940577183689496,7,0.22000026702881215,0.399999618530277,0.1324992179870641,1.164999008178718,1.3599987030029368,0,0.032268982281159264,-1.1408427245496588,29.38999938964844,1.2068874799400173,28.6299991607666,1.68084052983574,29.29999923706055,0.032268982281159264
6644,2012-07-17,29.65999984741211,29.86000061035156,29.20000076293945,29.63999938964844,33771300.0,0.007472802627839226,2.142841572737812,-0.5000238424489631,45.98213905582907,44.73645329437102,0.28219380410180506,0.52367596457632,0.16335205280721965,1.4217254920865656,8.408695930786156,0.6599998474121094,0.17158903886521415,-0.4100002288818345,-1.6084208659215093,0.7884204081578403,-1.009210547401672,0.1892100896380029,0.7674023122678797,84.84842354709153,30.81360094306995,0.5992103185198381,7,9.5367431640625e-07,0.18000030517578125,-0.0950002670288086,0.9449996948242223,0.8800010681152344,1,0.015846234516939894,5.999931881036739,29.440000534057614,-1.1408427245496588,29.38999938964844,1.2068874799400173,28.6299991607666,0.015846234516939894
6645,2012-07-18,30.45000076293945,30.45000076293945,29.459999084472656,29.60000038146973,41090400.0,0.026635229925541237,1.3294146686263841,42.49904634751816,52.73437922005155,43.70536966392302,-0.6217931161328245,-0.3014712236888961,-0.6460165521051486,0.6216918255372654,7.668320754097058,0.9900016784667933,0.04047543153857802,0.39250068664550497,-0.7832527575469541,1.568254130837964,-0.19537603545072457,0.9803774087417345,-1.9099998474121058,100.0,41.90169397711786,0.5878767220962293,7,-0.8299999237060511,-0.610000610351559,-0.9450011253356898,0.1549987792968821,-0.19000053405761008,2,-0.008210180418263713,2.142841572737812,29.65999984741211,5.999931881036739,29.440000534057614,-1.1408427245496588,29.38999938964844,-0.008210180418263713
6646,2012-07-19,30.670000076293945,30.79999923706055,30.3799991607666,30.51000022888184,46663200.0,0.007224936218138245,1.0000090826521175,0.18823503012487258,57.480311708596396,44.364485491028965,-0.9459749295330226,-0.5712353629543401,-0.8783907875347623,0.3949129078993252,7.00716234271738,0.42000007629394887,-0.06440455009816048,0.6255000114440925,-0.5148509374834518,1.7658509603716368,0.055324536980318584,1.1956754859078664,-2.091799163818358,93.75004011851222,31.66951138140172,0.5701754744637723,7,-1.0,-0.8299999237060547,-1.1725001335144043,-0.06500053405761363,-0.11000061035155895,3,0.0035865865692183974,1.3294146686263841,30.45000076293945,2.142841572737812,29.65999984741211,5.999931881036739,29.440000534057614,0.0035865865692183974
6647,2012-07-20,30.1200008392334,31.04999923706055,30.04999923706055,31.0,64021700.0,-0.01793280846730949,1.0408212518075917,-5.500000000000123,45.25253474936875,43.67537345667672,-0.4547736741496742,-0.024043931504103,-0.3557945226871162,0.9265625694176371,7.156098036946398,1.0,-0.2290235478038305,0.07650070190429759,-1.0635326873310547,1.2165340911396498,-0.4935159927133803,0.6465173965219755,-1.4529279937744128,53.73138435669148,-4.360701801612741,0.5700166946176763,7,-0.3250007629394531,-0.2800006866455078,-0.6225008964538574,0.48499870300293324,0.5699996948242152,4,0.02589637309308679,1.0000090826521175,30.670000076293945,1.3294146686263841,30.45000076293945,2.142841572737812,29.65999984741211,0.02589637309308679
6648,2012-07-23,29.28000068664551,29.57999992370605,29.01000022888184,29.56999969482422,55151900.0,-0.027888450504082618,2.6774237213051593,0.3295446417540648,38.88890360607967,43.52924292672722,0.30436083898303323,0.7421702513721335,0.4471215657792378,1.7452180444282668,7.804319313278415,1.110000610351559,-0.40592894856054684,-0.6924994468688936,-1.8372430347658408,0.45224414102805355,-1.2648712408173672,-0.12012765292042005,-0.4699522576904336,13.23532299188348,-39.163024407308455,0.5723717939484737,7,0.514999389648434,0.5599994659423793,0.21749925613402965,1.3249988555908203,1.3499984741210902,0,0.04986335554078569,1.0408212518075917,30.1200008392334,1.0000090826521175,30.670000076293945,1.3294146686263841,30.45000076293945,0.04986335554078569
6649,2012-07-24,29.149999618530273,29.36000061035156,28.899999618530273,29.239999771118164,47723300.0,-0.004439927085607254,1.7878693300042,0.31034641515887335,35.85237329042637,43.72940840496648,0.3820452456821499,0.8595336646175689,0.5242234236141243,1.8441198396443994,8.313283917440122,0.4600009918212855,-0.4854039666779393,-0.7865004539489746,-1.988661739527096,0.4156608316291468,-1.3875810967380353,-0.1854198111599139,1.899999618530277,11.62790903985825,-33.31369792638624,0.6010806427890605,7,0.6450004577636719,0.6900005340576172,0.43250036239624023,1.4549999237060582,1.5,1,0.056603761239207406,2.6774237213051593,29.28000068664551,1.0408212518075917,30.1200008392334,1.0000090826521175,30.670000076293945,0.056603761239207406
6650,2012-07-25,28.82999992370605,29.32999992370605,28.78000068664551,29.239999771118164,45579500.0,-0.010977691218246322,-1.1568668516676288,4.55554613656597,34.28571428571429,43.66451576358406,0.7022091563784549,1.144488954202604,0.8019890039942226,2.1341968396075863,8.895268850897045,0.5499992370605398,-0.5656514838037907,-1.0470001220703153,-2.345681724386022,0.2516814802453915,-1.6963409232281705,-0.39765932091246015,2.1769993209838923,2.202610968689741,-35.01001270692359,0.6493408011578543,7,1.0549993515014684,1.0100002288818395,0.8575000762939489,1.7749996185302805,1.4899997711181676,2,0.05931324995999088,1.7878693300042,29.149999618530273,2.6774237213051593,29.28000068664551,1.0408212518075917,30.1200008392334,0.05931324995999088
6651,2012-07-26,29.15999984741211,29.5,29.09000015258789,29.229999542236328,45301400.0,0.011446407373546741,-2.9047774750227067,0.1707310265261106,41.07452110528332,44.07506601811994,0.5088020421411414,0.7746598953020225,0.44787068010945674,1.7803602164508874,9.794251289846038,0.6700000762939489,-0.5540824528790829,-0.6665001869201674,-1.9954064477917264,0.6624060739513915,-1.3309533173559487,-0.0020470564843861894,1.7579194549560562,16.74006182502276,-20.63302006351144,0.6644531304357799,7,0.7550001144409215,0.6800003051757812,0.6800003051757812,1.4449996948242223,1.6599998474121094,3,0.03772292137262667,-1.1568668516676288,28.82999992370605,1.7878693300042,29.149999618530273,2.6774237213051593,29.28000068664551,0.03772292137262667
6652,2012-07-27,29.76000022888184,29.85000038146973,29.18000030517578,29.479999542236328,44242600.0,0.020576144876865543,1.9130375290766084,-4.000027247956454,48.05825497415053,44.40101466616666,-0.03709522204842486,0.17164611778479966,-0.15977957552569677,1.163602225636314,9.654643379348943,0.6900005340576207,-0.45153171782346035,-0.05899982452392294,-1.387614956269033,1.269615307221187,-0.723307390396478,0.6053077413486321,1.0724023288574216,91.58876838720258,50.111821686152865,0.6643075658725555,7,0.1549997329711914,0.07999992370605113,0.07999992370605113,0.8449993133544922,0.6299991607666016,4,0.026881694586956106,-2.9047774750227067,29.15999984741211,-1.1568668516676288,28.82999992370605,1.7878693300042,29.149999618530273,0.026881694586956106
6653,2012-07-30,29.63999938964844,29.81999969482422,29.459999084472656,29.75,28905000.0,-0.004032286233551119,1.8800048828125,-0.3928583592754641,49.1721826594933,44.75546395546269,0.12768652338413844,0.2285436401081249,-0.043177918891526446,1.2615067173330203,10.391688658494827,0.3600006103515625,-0.2995516115255974,-0.1315006256103466,-1.4110779663256636,1.1480767151049704,-0.7712892959680033,0.5082880447473102,1.1103070932470693,80.37373348449522,34.45636198501373,0.6397886703576577,7,0.27500057220458984,0.15500068664550426,0.21500015258788707,0.9650001525878906,0.75,0,0.035425140554350865,1.9130375290766084,29.76000022888184,-2.9047774750227067,29.15999984741211,-1.1568668516676288,28.82999992370605,0.035425140554350865
6654,2012-07-31,29.46999931335449,29.709999084472656,29.32999992370605,29.479999542236328,37620900.0,-0.005735495269724056,-1.6206928303176993,0.09091066722156388,51.473136972367854,44.61532592794227,0.2993841481116952,0.32959518865149917,0.135884502883453,1.4054831914094876,11.228277850856657,0.3799991607666051,-0.2120192255042319,-0.2470006942749059,-1.4770650986247738,0.983063710074962,-0.8620328964498398,0.36803150790002803,1.2014949376910202,64.48587135553635,13.612833355435939,0.6150322021749335,7,0.44500064849854226,0.3250007629394567,0.39000034332275746,1.135000228881843,1.8800010681152415,1,0.039362058854424564,1.8800048828125,29.63999938964844,1.9130375290766084,29.76000022888184,-2.9047774750227067,29.15999984741211,0.039362058854424564
6655,2012-08-01,29.40999984741211,29.649999618530273,29.209999084472656,29.59000015258789,31721800.0,-0.002035950707171885,1.9333443535979045,17.999618538997993,57.55814361812821,44.623973917890254,0.2194196793351324,0.2985785983090494,0.188961773832645,1.4391652842461156,11.95676767012433,0.4400005340576172,-0.18038342128989981,-0.23950014114380025,-1.3729440937314585,0.893943811443858,-0.8062221174376276,0.3272218351500271,1.1858346610573989,42.105210322768265,-14.069634316073312,0.566721976293829,8,0.5050001144409215,0.38500022888183594,0.45999956130981445,1.1949996948242223,1.5400009155273402,2,0.04216252218808747,-1.6206928303176993,29.46999931335449,1.8800048828125,29.63999938964844,1.9130375290766084,29.76000022888184,0.04216252218808747
6656,2012-08-02,29.190000534057614,29.53000068664551,28.96999931335449,29.209999084472656,39520500.0,-0.007480425518392342,-1.4347833298088857,0.11110286949520899,47.83551061406286,44.9109712361896,0.23177712704157472,0.4212498889999985,0.39901737369654455,1.6305023843414865,12.803446776668403,0.5600013732910227,-0.17395192802267445,-0.3839994430542042,-1.4197686722814034,0.651769786172995,-0.9018840576678038,0.1338851715593954,1.3332006215389356,25.00010837194967,-30.599878826463122,0.5178846146135989,8,0.1250000000000071,0.6049995422363317,0.6799988746643102,1.414999008178718,1.529998779296875,3,0.038711858173766434,1.9333443535979045,29.40999984741211,-1.6206928303176993,29.46999931335449,1.8800048828125,29.63999938964844,0.038711858173766434
6657,2012-08-03,29.75,29.940000534057614,29.479999542236328,29.53000068664551,35859400.0,0.0191846336312671,-1.8749918044023548,-11.000762994752279,53.021437784173635,46.48125281153337,-0.4316153836975687,-0.18277440578550852,-0.14366894443033829,1.034746830425327,13.355061597366719,0.75,-0.25746411997148755,0.19800004959106587,-0.8007069360887193,1.196707035270851,-0.3013534432488285,0.6973535424309603,0.7034731368385074,80.41234072675827,23.541385058061472,0.49935349283989344,8,-0.3899993896484375,0.04500007629394531,0.27249956130981445,0.8549995422363317,1.0400009155273438,4,0.03596637629661248,-1.4347833298088857,29.190000534057614,1.9333443535979045,29.40999984741211,-1.6206928303176993,29.46999931335449,0.03596637629661248
6658,2012-08-06,29.95000076293945,30.11000061035156,29.809999465942386,30.0,27471800.0,0.006722714720653666,1.2222269317170407,-0.22726996870206503,52.83758200478362,48.36849822423973,-0.5884653868173366,-0.40761149943180186,-0.3223860272533621,0.7981932199064197,13.588007577562527,0.36000061035155895,-0.3928593496642563,0.40050077438354137,-0.5937246487022065,1.3947261974692893,-0.09661193715933081,0.8976134859264135,0.43653347589133773,85.96494163352513,31.284914092480747,0.49711271154287345,8,-0.5050001144409144,-0.15500068664550426,0.05499887466431019,0.6549987792968821,0.8299999237060618,0,0.014691105692840267,-1.8749918044023548,29.75,-1.4347833298088857,29.190000534057614,1.9333443535979045,29.40999984741211,0.014691105692840267
6659,2012-08-07,30.26000022888184,30.35000038146973,29.8700008392334,30.06999969482422,28002900.0,0.010350566211871026,1.5945862351600575,-3.800068665598336,47.94815800759076,49.88654752667045,-0.8095899561362678,-0.7132237334122955,-0.6067383822332317,0.4517951062032495,13.313355007418453,0.4799995422363317,-0.411465763562731,0.6845002174377477,-0.35678444581199287,1.7257848806874883,0.1638578858128774,1.205142549062618,-1.4799995422363281,93.47825486027995,42.691373535568665,0.5206423316248694,8,-0.6000003814697301,-0.4650001525878942,-0.2550005912780797,0.3449993133544922,0.6800003051757741,1,0.00429607269607768,1.2222269317170407,29.95000076293945,-1.8749918044023548,29.75,-1.4347833298088857,29.190000534057614,0.00429607269607768
6660,2012-08-08,30.32999992370605,30.46999931335449,30.11000061035156,30.209999084472656,26257600.0,0.002313274761888362,-1.2500074506320618,0.6315815891180742,46.20535505213277,50.4566401874315,-0.7201723393876378,-0.7400443237278189,-0.6658677362052963,0.34942606934833975,12.522824278229988,0.3599987030029297,-0.31358436170152615,0.7029998779296847,-0.3818842713360908,1.7878840271954601,0.16055780329679692,1.2454419525625724,-1.5185992431640543,90.66670735677084,43.44248651734993,0.5424420746328884,8,-0.6100006103515625,-0.5349998474121058,-0.32500028610229137,0.27499961853028054,0.8799991607666051,2,0.03363008441574178,1.5945862351600575,30.26000022888184,1.2222269317170407,29.95000076293945,-1.8749918044023548,29.75,0.03363008441574178
6661,2012-08-09,30.5,30.649999618530273,30.29999923706055,30.38999938964844,24920800.0,0.0056050140692904815,-1.4137881139670443,0.9166653421282658,54.634135675743295,51.18729359871959,-0.7600292466425884,-0.8039862744582322,-0.8157056125217537,0.15410339616364155,11.120985983505888,0.350000381469723,-0.17267217211237806,0.7794999122619615,-0.2651755780961409,1.8241754026200638,0.2571621670829103,1.3018376574410127,-1.622255374145503,87.17952061974155,39.09389805771961,0.522337745179052,8,-0.6900005340576172,-0.7049999237060547,-0.49500036239624023,0.10499954223633168,0.7099990844726562,3,0.014754123375063877,-1.2500074506320618,30.32999992370605,1.5945862351600575,30.26000022888184,1.2222269317170407,29.95000076293945,0.014754123375063877
6662,2012-08-10,30.420000076293945,30.6200008392334,30.25,30.5,27810300.0,-0.0026229483182312885,1.3124936670382004,-0.7272679983354375,67.06585834681974,53.175479786200306,-0.6443199803965349,-0.6776060009687228,-0.7112217181873675,0.21141156438856967,10.159336308852692,0.37000083923339844,0.019166938801586042,0.6479999542236321,-0.4291231274950924,1.7251230359423566,0.10943841336426985,1.1865614950829944,-1.4359201508789035,72.61910708852355,19.293806577713866,0.5385615408593627,8,-0.6100006103515625,-0.625,-0.505000114440918,0.0,0.7600002288818359,4,0.009861907833929706,-1.4137881139670443,30.5,-1.2500074506320618,30.32999992370605,1.5945862351600575,30.26000022888184,0.009861907833929706
6663,2012-08-13,30.38999938964844,30.459999084472656,30.15999984741211,30.35000038146973,23049100.0,-0.0009862158635851603,2.3333545262846895,-0.49998807905967624,69.13580028881023,55.137997932471684,-0.5551205909484658,-0.6037385876913248,-0.6327248108434027,0.21959304251984335,9.180241248060964,0.2999992370605469,0.1465233941139239,0.5704993247985861,-0.5285429960731278,1.6695416456703,0.02097816436272737,1.1200204852344449,-1.3059642826464852,66.66658515591422,7.733612007540941,0.5495211604358573,8,-0.5799999237060582,-0.5949993133544957,-0.4749994277954137,0.03000068664550426,0.6599998474121094,0,0.013162274890178294,1.3124936670382004,30.420000076293945,-1.4137881139670443,30.5,-1.2500074506320618,30.32999992370605,0.013162274890178294
6664,2012-08-14,30.1299991607666,30.38999938964844,30.01000022888184,30.29999923706055,34551400.0,-0.008555453573664829,1.17142140914759,-4.250107291021022,70.44023761483072,56.56934170988307,-0.2141768768947898,-0.3232974299119462,-0.3294734425425645,0.45460361550470907,8.704375801559856,0.37999916076660156,0.180437670789928,0.286999130249022,-0.817767671630655,1.391765932128699,-0.2653842706908165,0.8393825311888605,-0.952006183072946,18.749850988245502,-45.402774573589255,0.5523834009398376,8,-0.31999969482421875,-0.33499908447265625,-0.21499919891357422,0.20000076293945312,1.320001602172848,1,0.021573234118283713,2.3333545262846895,30.38999938964844,1.3124936670382004,30.420000076293945,-1.4137881139670443,30.5,0.021573234118283713
6665,2012-08-15,30.20000076293945,30.28000068664551,30.020000457763672,30.11000061035156,24351000.0,0.0023233190880402876,1.0800018310545978,-0.529412424687801,67.8082227572664,58.788531948016804,-0.17917415162527206,-0.43530714194408304,-0.3532292508923085,0.359606068727377,9.132427240118608,0.2600002288818395,0.2196051009184714,0.36950073242187287,-0.7117554225184364,1.4507568873621821,-0.17112734504828353,0.9101288098920293,-0.9336873867955973,29.68761175881459,-38.790924891830606,0.5406280774701553,8,-0.1350011825561488,-0.40500068664550426,-0.28500080108642223,0.12999916076660512,0.9899997711181641,2,0.02450330306038495,1.17142140914759,30.1299991607666,2.3333545262846895,30.38999938964844,1.3124936670382004,30.420000076293945,0.02450330306038495
6666,2012-08-16,30.78000068664551,30.940000534057614,30.26000022888184,30.36000061035156,35787200.0,0.01920529500177426,-1.1935464023454225,4.666659602424527,67.58620553578044,60.406839475973115,-0.5698384586228578,-1.0610438241814855,-0.9063701015422687,-0.2515318675838216,9.564443962456222,0.7399997711181641,0.27445529087945886,0.9440006256103537,-0.15618900467089958,2.044190255891607,0.3939058104697253,1.494095440750982,-1.4306661359584751,82.79572097754725,16.528287051386812,0.5500948151406267,8,-0.40500068664551137,-0.985000610351566,-0.925000667572025,-0.4500007629394567,0.0,3,0.01397005809729257,1.0800018310545978,30.20000076293945,1.17142140914759,30.1299991607666,2.3333545262846895,30.38999938964844,0.01397005809729257
6667,2012-08-17,30.899999618530273,30.920000076293945,30.59000015258789,30.920000076293945,32589900.0,0.003898600689012488,31.999237078008775,-0.04762012888224768,71.72414473489481,62.50534644598547,-0.5694373394113015,-1.1801162021542666,-0.9936932088087822,-0.4011694478550005,10.373180477873175,0.3299999237060547,0.3065467280286427,1.0249996185302734,-0.1688883704672577,2.2188876075278046,0.4280556240315079,1.621943613029039,-1.423411789173592,95.69882769879523,29.92625553712371,0.5969439944987663,8,-0.4949989318847656,-1.015000343322754,-1.1499991416931152,-0.5699996948242188,-0.5100002288818324,4,0.010032345299981094,-1.1935464023454225,30.78000068664551,1.0800018310545978,30.20000076293945,1.17142140914759,30.1299991607666,0.010032345299981094
6668,2012-08-20,30.739999771118164,30.85000038146973,30.57999992370605,30.81999969482422,23737700.0,-0.005177988653312426,2.8571136633014955,3.999904634751097,71.97233089931841,65.17469898951076,-0.31915382125756864,-0.9540429360442815,-0.8157429735865982,-0.2667703492336848,9.945971538561674,0.3199996948242223,0.42222547869730676,0.7919998168945312,-0.4269834586354655,2.010983092424528,0.18250817912953465,1.4014914546595278,-1.1463389253854075,78.49454867634172,12.040409195776462,0.6094916377649979,8,-0.2649993896484375,-0.8249998092651332,-0.9899992942810059,-0.4099998474121094,-0.5699996948242188,0,0.014313615397974822,31.999237078008775,30.899999618530273,-1.1935464023454225,30.78000068664551,1.0800018310545978,30.20000076293945,0.014313615397974822
6669,2012-08-21,30.79999923706055,30.959999084472656,30.61000061035156,30.76000022888184,28822700.0,0.0019518369027042848,-1.05882517937578,-0.49998807905967624,74.04843742575196,68.26837480880178,-0.32910828961752614,-0.9318678514936529,-0.8325463137470202,-0.3511638783196922,9.441747015056087,0.3499984741210973,0.4759414588704871,0.7694993019104039,-0.4454162791927274,1.9844148830135353,0.1620415113588365,1.3769570924619714,-1.0986312162618042,82.9787147697993,12.889216969817284,0.607457790551566,8,-0.31499958038330433,-0.8849992752075195,-1.0499987602233922,-0.6749992370605504,-0.639999389648441,1,0.008116883317944579,2.8571136633014955,30.739999771118164,31.999237078008775,30.899999618530273,-1.1935464023454225,30.78000068664551,0.008116883317944579
6670,2012-08-22,30.540000915527344,30.76000022888184,30.46999931335449,30.59000015258789,33437400.0,-0.00844150415498579,-2.052601991647889,-1.2500119212245482,73.03756176916119,70.31319993029265,-0.040441511864607094,-0.566222520328953,-0.5440552901458631,-0.11955454190861303,8.672458170140974,0.3299999237060618,0.5158602820067486,0.4240009307861321,-0.6698363688310387,1.517838230403303,-0.1229177190224533,0.9709195805947175,-0.7127697883612072,40.000163487292646,-34.314273580119355,0.5469186498085851,8,-0.055001258850097656,-0.6250009536743129,-0.7900004386901855,-0.43000125885009766,-0.7800006866455043,2,0.02979698166771949,-1.05882517937578,30.79999923706055,2.8571136633014955,30.739999771118164,31.999237078008775,30.899999618530273,0.02979698166771949
6671,2012-08-23,30.26000022888184,30.399999618530273,30.07999992370605,30.38999938964844,28355600.0,-0.009168326072418131,3.2666734483681905,2.600022888532845,59.62264721314737,69.48617647099572,0.2256662470910662,-0.210373123161677,-0.23306995213520665,0.12966170281718803,7.856333401305131,0.4600009918212926,0.5594029287252802,0.08900022506714222,-0.9088479805009051,1.0868484306351895,-0.40992387771688144,0.5879243278511659,-0.31949230598505096,20.45459964063856,-50.89546271498925,0.4989241027840233,8,0.2249994277954066,-0.3450002670288086,-0.529999732971195,-0.31500053405762074,-0.7700004577636754,3,0.030733651623972236,-2.052601991647889,30.540000915527344,-1.05882517937578,30.79999923706055,2.8571136633014955,30.739999771118164,0.030733651623972236
6672,2012-08-24,30.559999465942386,30.6299991607666,30.18000030517578,30.25,22943300.0,0.009914052702954423,1.0,-2.384626670774856,61.09089320158064,68.592297905748,-0.05854195962065489,-0.471541607431643,-0.5047296795003149,-0.19410151682543741,7.685848582158942,0.4499988555908203,0.617325146629593,0.34899950027466176,-0.6436025850507683,1.3416015856000918,-0.14730154238805326,0.8453005429373768,-0.51754242688801,54.54545454545513,-14.338110084614044,0.4963010426627148,8,-0.07499980926514027,-0.6449995040893555,-0.8049993515014684,-0.6299991607666051,-0.899999618530277,4,0.007198992949862593,3.2666734483681905,30.26000022888184,-2.052601991647889,30.540000915527344,-1.05882517937578,30.79999923706055,0.007198992949862593
6673,2012-08-27,30.690000534057614,30.959999084472656,30.59000015258789,30.93000030517578,34691100.0,0.004253961727326283,1.4666815017325239,-0.7741941438143373,58.36576568553223,67.25068991360372,-0.15814305463772982,-0.5468849800901587,-0.6262181110372183,-0.335695832585273,7.701637999421185,0.3999996185302699,0.6232236299141363,0.42650051116942933,-0.5498788953011484,1.402879917640007,-0.061689192065859544,0.9146902144047182,-0.6100006103515625,69.31831728341248,3.3993415752044314,0.48818970323528954,8,-0.20000076293944957,-0.8200006484985316,-0.8725004196166957,-0.7600002288818324,-0.8299999237060547,0,-0.009775208184706674,1.0,30.559999465942386,3.2666734483681905,30.26000022888184,-2.052601991647889,30.540000915527344,-0.009775208184706674
6674,2012-08-28,30.6299991607666,30.79999923706055,30.520000457763672,30.70000076293945,23947900.0,-0.001955078926258902,1.0740761671976378,0.2916736205485031,55.85935695563487,65.92303815786688,-0.022079910933783253,-0.4168980542227274,-0.5524229746061522,-0.29270414696875235,7.495687158354395,0.27999877929687855,0.5867324507381575,0.3084991455078132,-0.6052154016813844,1.2222136926970109,-0.14835812808678384,0.7653564191024103,-0.46199932098388885,62.49997290695396,-0.27666019498573746,0.4568572735945985,8,-0.1099996566772461,-0.7599992752075195,-0.8124990463256836,-0.6999988555908203,-0.5999984741210902,1,-0.015017926773627233,1.4666815017325239,30.690000534057614,1.0,30.559999465942386,3.2666734483681905,30.26000022888184,-0.015017926773627233
6675,2012-08-29,30.649999618530273,30.75,30.440000534057614,30.649999618530273,23346800.0,0.0006529695824899484,2.0999828339278235,-0.0,53.1120230147958,64.31479565553525,0.03180994553980909,-0.3575705118430861,-0.5858374964698534,-0.32306447274791594,7.059799216475127,0.30999946594238637,0.5463502706450107,0.2664996147155776,-0.5498919659980892,1.0828911954292444,-0.14169617564125758,0.6746954050724128,-0.402799854278566,64.77275436577361,4.872952133808013,0.4081957903568338,8,-0.13000011444091797,-0.7799997329711914,-0.8324995040893555,-0.7199993133544922,-0.7999992370605433,2,-0.015986942160414297,1.0740761671976378,30.6299991607666,1.4666815017325239,30.690000534057614,1.0,30.559999465942386,-0.015986942160414297
6676,2012-08-30,30.31999969482422,30.61000061035156,30.21999931335449,30.53000068664551,23982100.0,-0.010766718688849375,1.1081103372906838,-100.0,48.120294821408464,61.69214566514789,0.3237415881267083,0.06474630472998655,-0.28077754084779016,0.004610794808684204,6.125842860193779,0.4300003051757848,0.5142263387647787,-0.12000026702880717,-0.7149967131571557,0.4749961790995414,-0.41749849009298146,0.1774979560353671,0.6399993896484375,17.948667788254628,-38.6757321001936,0.2974982230641737,8,0.19999980926513672,-0.35500049591064453,-0.45749998092651367,-0.3899993896484375,-0.5399990081787074,3,-0.01846963956394676,2.0999828339278235,30.649999618530273,1.0740761671976378,30.6299991607666,1.4666815017325239,30.690000534057614,-0.01846963956394676
6677,2012-08-31,30.81999969482422,30.959999084472656,30.3799991607666,30.60000038146973,36590100.0,0.01649076533748617,1.3200085449544714,-1.0476108300560047,56.869012115620585,60.0139991336259,-0.2109873692341111,-0.3699493577106381,-0.774953686179451,-0.4929139453092617,6.0667363664303435,0.6399993896484375,0.5071640919867093,0.3264997482299812,-0.1951683342163193,0.8481678306762817,0.06566570700682917,0.5873337894531332,-0.6000003814697301,81.08115770942833,24.66426978379384,0.2608340412231506,8,-0.3000001907348633,-0.8550004959106445,-0.9424996376037598,-1.0900001525878906,-1.5399990081787074,4,-0.04315379418804499,1.1081103372906838,30.31999969482422,2.0999828339278235,30.649999618530273,1.0740761671976378,30.6299991607666,-0.04315379418804499
6678,2012-09-04,30.38999938964844,30.65999984741211,30.149999618530273,30.45000076293945,48556700.0,-0.013951989274288978,1.125002980235081,-0.27273436619471303,53.939396041154865,57.77966120200399,0.18343436279935688,0.09982264624256132,-0.3620593722705223,-0.07297297201658637,6.114492386597599,0.6700000762939453,0.44713804157098025,-0.12550048828124716,-0.5839405451410187,0.33293956857852436,-0.3547205167111329,0.1037195401486386,0.5699996948242152,29.629620908322842,-30.248517674932494,0.22922002842988554,9,0.13000011444091442,-0.42500019073486683,-0.5124993324279821,-0.6599998474121129,-1.409999847412113,1,-0.024021044978532857,1.3200085449544714,30.81999969482422,1.1081103372906838,30.31999969482422,2.0999828339278235,30.649999618530273,-0.024021044978532857
6679,2012-09-05,30.38999938964844,30.53000068664551,30.209999084472656,30.21999931335449,33650000.0,0.0,-2.3684284495307306,-2.8332697565011853,52.941155629041425,55.546727186435135,0.133163287706914,0.11600906197211813,-0.3527605799684501,-0.08042001172274027,6.545579754612133,0.3200016021728551,0.35827386921114623,-0.13200044631957653,-0.5787241735038755,0.31472328086472245,-0.355362309911726,0.09136141727257296,0.5699996948242152,29.629620908322842,-32.66012644980959,0.22336186359214946,9,0.13000011444091442,-0.42500019073486683,-0.5349993705749547,-0.6599998474121129,-1.4399986267089915,2,-0.01743990753344382,1.125002980235081,30.38999938964844,1.3200085449544714,30.81999969482422,1.1081103372906838,30.31999969482422,-0.01743990753344382
6680,2012-09-06,31.35000038146973,31.36000061035156,30.459999084472656,30.5,48371700.0,0.031589371869098715,1.068967029208723,4.999999999999812,57.89473128051232,55.354736527253465,-0.7821026258209294,-0.8049269993368888,-1.296951439001738,-1.0466724255977304,7.383415440260613,0.9700012207031179,0.30007130210323396,0.7770005226135304,0.20675204299851657,1.3472490022285442,0.49187628280602524,1.0621247624210355,-1.2000007629394567,99.17353548059687,37.84687463231913,0.2851242398075062,9,-0.5950002670288121,-1.1850004196167063,-1.4950003623962438,-1.620000839233402,-2.1499996185302805,3,-0.04210525291107936,-2.3684284495307306,30.38999938964844,1.125002980235081,30.38999938964844,1.3200085449544714,30.81999969482422,-0.04210525291107936
6681,2012-09-07,30.95000076293945,31.06999969482422,30.729999542236328,31.040000915527344,42649100.0,-0.012759158330559739,3.5334045421021845,-0.10588248493756615,50.64268801719648,54.19382484009967,-0.3061258039238517,-0.38945336166994693,-0.8902994233763941,-0.66106185634629,7.987230261167393,0.620000839233402,0.21757182477025339,0.35450086593627717,-0.2386701803714537,0.947671912244008,0.05791534278241173,0.6510863890901426,-0.7758011245727516,66.11574286439384,8.759492804585605,0.2965855231538651,9,-0.1950006484985316,-0.7850008010864258,-1.0950007438659632,-1.2200012207031214,-1.44000053405761,4,-0.03554120692581364,1.068967029208723,31.35000038146973,-2.3684284495307306,30.38999938964844,1.125002980235081,30.38999938964844,-0.03554120692581364
6682,2012-09-10,30.71999931335449,30.899999618530273,30.51000022888184,30.82999992370605,40524000.0,-0.007431387525533517,2.1199951171873828,1.2222269317169865,49.74746915251163,53.236236336430714,-0.05703995169027465,-0.1431644651367563,-0.6477991887539325,-0.44214282082961986,8.54134553214337,0.4400005340576101,0.14849514523604412,0.10949945449828746,-0.48014743695197737,0.6991463459485523,-0.18532399122684495,0.4043229002234199,-0.5220836555480943,47.10737418208686,-7.262106868914273,0.29482344572513286,9,0.035000801086429334,-0.2999992370605433,-1.1649990081787074,-0.9899997711181605,-1.2299995422363246,0,-0.030598914313788583,3.5334045421021845,30.95000076293945,1.068967029208723,31.35000038146973,-2.3684284495307306,30.38999938964844,-0.030598914313788583
6683,2012-09-11,30.790000915527344,30.90999984741211,30.61000061035156,30.690000534057614,25191800.0,0.0022786980383304734,-1.3076844074386174,-0.9090893327785037,49.87407671471381,52.571205198550594,-0.12445223425282492,-0.1914797134661974,-0.7261526794699229,-0.5208565760918233,9.28999687407776,0.2999992370605504,0.1546010012256076,0.15950098037719584,-0.4257738592855098,0.7447758200399015,-0.13313643945415876,0.45213840020855045,-0.5688435586700464,50.4348749112671,-0.30268798228372873,0.29263741983135305,9,-0.03500080108642578,-0.2050008773803711,-1.2125005722045898,-1.0600013732910156,-1.2000007629394531,1,-0.04904190269511621,2.1199951171873828,30.71999931335449,3.5334045421021845,30.95000076293945,1.068967029208723,31.35000038146973,-0.04904190269511621
6684,2012-09-12,30.78000068664551,31.18000030517578,30.729999542236328,30.940000534057614,32775800.0,-0.0003247881969626887,-2.46151588955075,-1.5999923706344445,53.22579735484059,52.5838467918889,-0.10162344431535786,-0.1373270069817103,-0.7238255807448581,-0.5422287454485755,10.3054971841689,0.4500007629394531,0.13348182799040842,0.11700067520142099,-0.4215785239947678,0.6555798743976098,-0.15228892439667518,0.38629027479951716,-0.5360664647183278,35.55567329292641,-15.856844008267203,0.26928959959809445,9,-0.025000572204593396,-0.1649999618530309,-1.1600003242492711,-1.0500011444091832,-1.2800006866455114,2,-0.058479568039455865,-1.3076844074386174,30.790000915527344,2.1199951171873828,30.71999931335449,3.5334045421021845,30.95000076293945,-0.058479568039455865
6685,2012-09-13,30.940000534057614,31.18000030517578,30.399999618530273,30.88999938964844,45047300.0,0.005198175563443819,1.9433950041925627,-0.3125074505876718,59.44443267070735,53.8420843306999,-0.2415635890831318,-0.2519637113541542,-0.8962451582448985,-0.7281989661404324,11.120596571337376,0.7800006866455078,0.11765957672719907,0.24000053405761435,-0.2652981025882539,0.7452991707034826,-0.01264878426531979,0.4926498523805485,-0.6737449843619423,69.23082566115201,13.32804865625475,0.25264931832293497,9,-0.18500041961669567,-0.2550001144409144,-1.2125005722045863,-1.2100009918212855,-2.3000011444091726,3,-0.06431802639846906,-2.46151588955075,30.78000068664551,-1.3076844074386174,30.790000915527344,2.1199951171873828,30.71999931335449,-0.06431802639846906
6686,2012-09-14,31.209999084472656,31.25,30.809999465942386,31.01000022888184,51422800.0,0.008726520547982508,2.1428532503184328,3.9998855617018134,59.10362230066498,54.09037435126038,-0.41576093751441334,-0.5144734486824802,-1.1738478418834077,-1.019668106323536,11.096625818939145,0.44000053405761363,0.12178092414817598,0.48849916458129883,-0.06538775302901101,1.0423860821916087,0.21155570577614213,0.7654426233864555,-0.921868633563868,95.29401204995007,37.59942402179363,0.2769434588051554,9,-0.4549989700317383,-0.524998664855957,-1.4524993896484375,-1.4799995422363281,-3.2099990844726562,4,-0.06440238322638092,1.9433950041925627,30.940000534057614,-2.46151588955075,30.78000068664551,-1.3076844074386174,30.790000915527344,-0.06440238322638092
6687,2012-09-17,31.209999084472656,31.26000022888184,31.040000915527344,31.190000534057614,36488500.0,0.0,2.6666295795913544,0.0999933242416057,57.558108910578234,54.492453558974084,-0.39629655689873644,-0.5165416380599979,-1.1651674087221409,-1.045827482365553,11.077372725077092,0.21999931335449574,0.13576430890024227,0.4729991912841811,-0.11802493611761022,1.0640233186859724,0.17748712758328367,0.7685112549850786,-0.9004312303750126,94.18591756711162,36.39349638357234,0.29551206370089583,9,-0.4249992370605469,-0.524998664855957,-1.4074993133544922,-1.4799995422363281,-3.159999847412106,0,-0.05446968617299919,2.1428532503184328,31.209999084472656,1.9433950041925627,30.940000534057614,-2.46151588955075,30.78000068664551,-0.05446968617299919
6688,2012-09-18,31.18000030517578,31.209999084472656,31.03000068664551,31.10000038146973,34542700.0,-0.0009611912905117537,1.5714519271379213,4.000286123032016,58.06452875927873,55.06171724011156,-0.2709440336489628,-0.47630961012878004,-1.1205325907470538,-1.0409910498796577,11.069440670493226,0.17999839782714488,0.19363331625556413,0.4210003852844224,-0.2023657837513717,1.0443665543202165,0.10931730076652357,0.7326834698023212,-0.849423795953058,90.69768989194618,32.11686123186662,0.31168308451789767,9,-0.3000001907348633,-0.49499988555908203,-1.3775005340576172,-1.4500007629394531,-3.280000686645508,1,-0.054201427758712395,2.6666295795913544,31.209999084472656,2.1428532503184328,31.209999084472656,1.9433950041925627,30.940000534057614,-0.054201427758712395
6689,2012-09-19,31.04999923706055,31.190000534057614,31.040000915527344,31.09000015258789,48871900.0,-0.004169373535690801,-4.0001907426245005,-0.5000119209403016,55.681808945567504,54.81583698067325,-0.041880696300317766,-0.3442697444888374,-0.9687224774468284,-0.9350879851703944,10.878185640781076,0.14999961853026988,0.1814743012542479,0.2784993171691923,-0.35821184049581944,0.915210474834204,-0.039856261663313575,0.5968548960016982,-0.6988342458152488,75.58129735100523,17.049079113410322,0.31835557883250515,9,-0.21999931335449574,-0.3649988174438512,-1.2474994659423864,-1.3199996948242223,-3.170000076293949,2,-0.04702090564723882,1.5714519271379213,31.18000030517578,2.6666295795913544,31.209999084472656,2.1428532503184328,31.209999084472656,-0.04702090564723882
6690,2012-09-20,31.45000076293945,31.479999542236328,30.90999984741211,30.95000076293945,45543000.0,0.01288249712423406,1.0357220708446608,-12.499713904254401,65.73815904401029,56.49311153920812,-0.4762926847114848,-0.7089490084136507,-1.3276325476943178,-1.3577448733533508,11.172172551523849,0.5699996948242188,0.22507185136438324,0.6330008506774867,-0.06149204812031073,1.327493749475284,0.285754401278588,0.9802473000763854,-1.0786590593120238,95.52257076404906,30.540834526494066,0.3472464493988981,9,-0.5100011825561488,-0.7000007629394496,-1.6475009918212855,-1.7200012207031214,-3.2400016784667933,3,-0.062003202404920854,-4.0001907426245005,31.04999923706055,1.5714519271379213,31.18000030517578,2.6666295795913544,31.209999084472656,-0.062003202404920854
6691,2012-09-21,31.190000534057614,31.61000061035156,31.09000015258789,31.43000030517578,102348900.0,-0.008267097697123749,-1.363635575476712,-0.47999954223633523,55.52239366829367,57.13476981873946,-0.19966524499599814,-0.3960065858899888,-1.0071154621608223,-1.1219821915385886,12.358458901434727,0.5200004577636683,0.2733262944776911,0.32650060653686097,-0.3347036574630913,0.9877048705368132,-0.004101525463113376,0.6571027385368353,-0.774312516885832,40.00005449561552,-21.99737011195115,0.3306021319999757,9,-0.18500041961669567,-0.3450002670288086,-1.2600007057189906,-1.4600009918212855,-2.64999961853027,4,-0.0817570086805457,1.0357220708446608,31.45000076293945,-4.0001907426245005,31.04999923706055,1.5714519271379213,31.18000030517578,-0.0817570086805457
6692,2012-09-24,30.78000068664551,31.06999969482422,30.63999938964844,31.0,46825900.0,-0.013145233741320594,1.3888991909633537,0.916664679843251,55.85586875623255,57.7994133789082,0.2455646043330333,0.03301286857995578,-0.5646160930709776,-0.7354969980563304,12.794376054434453,0.5500011444091726,0.21698121686049276,-0.09449930191039613,-0.7416139001025392,0.552615296281747,-0.41805660100646946,0.2290579971856772,-0.29265391388294404,14.433105238320069,-49.5246641799297,0.32355729909607245,9,0.2249994277954066,0.06499958038329368,-0.6950006484985387,-1.0150012969970703,-1.2600002288818395,0,-0.09031840885733533,-1.363635575476712,31.190000534057614,1.0357220708446608,31.45000076293945,-4.0001907426245005,31.04999923706055,-0.09031840885733533
6693,2012-09-25,30.38999938964844,31.0,30.36000061035156,30.95000076293945,54266400.0,-0.012670607157142744,-1.0645177168382136,2.5454687323894905,50.0,57.440991450592584,0.6401805153312417,0.42096979196931983,-0.14758898675541943,-0.37087824880392617,12.480082036643003,0.639999389648441,0.21007106038733525,-0.46950054168700817,-1.1477797789318345,0.20877869555781814,-0.8086401603094231,-0.13036092306459324,1.220001220703118,2.3999023437505684,-63.17787989571063,0.3391396186224136,9,0.5950012207031179,0.455000877380364,-0.24499940872192738,-0.5499992370605504,-0.889999389648441,1,-0.07699901940060416,1.3888991909633537,30.78000068664551,-1.363635575476712,31.190000534057614,1.0357220708446608,31.45000076293945,-0.07699901940060416
6694,2012-09-26,30.170000076293945,30.60000038146973,30.040000915527344,30.28000068664551,54672000.0,-0.00723920097969577,-2.027032878661366,0.19642917963774972,30.201359464406735,54.191761094336954,0.8544010010959084,0.6374210639632238,0.09034461781241276,-0.1653440701394544,12.41706181730057,0.5599994659423864,0.21876951645969456,-0.6664999008178718,-1.405981572202787,0.07298177056704347,-1.0362407365103294,-0.29675906512541417,1.415000534057615,8.280202932215023,-50.856586683894534,0.369740835692457,9,0.6550006866455078,0.6550006866455078,0.02500009536743164,-0.3299999237060547,-0.5400009155273438,2,-0.07524031992122282,-1.0645177168382136,30.38999938964844,1.3888991909633537,30.78000068664551,-1.363635575476712,31.190000534057614,-0.07524031992122282
6695,2012-09-27,30.15999984741211,30.399999618530273,29.88999938964844,30.170000076293945,47129900.0,-0.0003314626734023385,1.170216910496505,0.09091066722152571,34.74904043572904,51.48569644267741,0.8293360857713061,0.6417314297390675,0.09306471342561906,-0.16474482183487282,12.61963691026895,0.5100002288818324,0.22112460424210312,-0.6520001411437981,-1.4478211311899258,0.1438208489023296,-1.0499106361668602,-0.25408964612073603,1.3632007751464812,15.697689891946418,-40.79835184438402,0.3979104950230636,9,0.5900001525878906,0.5900001525878906,0.039999961853027344,-0.31999969482421875,-0.2999992370605504,3,-0.07559684012535384,-2.027032878661366,30.170000076293945,-1.0645177168382136,30.38999938964844,1.3888991909633537,30.78000068664551,-0.07559684012535384
6696,2012-09-28,29.76000022888184,30.26000022888184,29.739999771118164,30.18000030517578,54229300.0,-0.013262586888394545,-1.260866680764446,41.999046347510614,32.60872569860044,48.71354275245766,1.119779952644194,1.051539152039222,0.473893747089285,0.2258274634558255,13.390779583272439,0.5200004577636754,0.1974805838500373,-1.023999786376951,-1.925143120284666,-0.12285645246923593,-1.4745714533308067,-0.5734281194230952,1.665208319702142,1.5037939030811374,-53.85911943659466,0.4505716669538571,9,0.9149999618530238,0.9149999618530238,0.43999958038329723,0.07999992370605113,-0.6800003051757884,4,-0.052083371387373845,1.170216910496505,30.15999984741211,-2.027032878661366,30.170000076293945,-1.0645177168382136,30.38999938964844,-0.052083371387373845
6697,2012-10-01,29.489999771118164,29.979999542236328,29.420000076293945,29.809999465942386,54042700.0,-0.009072595957228646,-1.434785132602458,0.7619038968942161,28.040528567368852,45.377542731134334,1.2517784347196041,1.2825473542423858,0.7389217671550448,0.4805833780183484,13.76131788439126,0.5599994659423828,0.12346551313612864,-1.227500247955323,-2.2978644141425875,-0.1571360817680585,-1.7626823310489534,-0.6923181648616925,1.800392075268551,4.4303606458427645,-49.426194686049456,0.5351820830936318,10,1.0250005722045898,1.0250005722045898,0.7100000381469727,0.35000038146972656,-0.6800003051757777,0,-0.032214271378910864,-1.260866680764446,29.76000022888184,1.170216910496505,30.15999984741211,-2.027032878661366,30.170000076293945,-0.032214271378910864
6698,2012-10-02,29.65999984741211,29.88999938964844,29.5,29.68000030517578,43338900.0,0.005764668620324542,-1.2941130271853365,0.06250149011753978,32.05127342996806,42.751927673845515,0.9426181836919874,1.112069828242717,0.5929020066511086,0.29649188534374815,14.628408570493324,0.399999618530277,0.027107784489523112,-1.0210001945495613,-2.1841522064670116,0.14215181736788907,-1.6025762005082882,-0.4394241885908343,1.4433528219653269,20.33895839394815,-34.35233035832361,0.5815760059587257,10,0.8550004959106445,0.8550004959106445,0.5399999618530273,0.18000030517578125,-0.8299999237060582,1,-0.004720141280130652,-1.434785132602458,29.489999771118164,-1.260866680764446,29.76000022888184,1.170216910496505,30.15999984741211,-0.004720141280130652
6699,2012-10-03,29.86000061035156,29.989999771118164,29.670000076293945,29.75,46655900.0,0.006743114091988023,-1.3703640910439536,-5.499904634750919,32.91140310161266,39.10451034691245,0.6214125802637476,0.9173605803732379,0.42389097218135774,0.07671343817942144,15.454573063830201,0.3299999237060547,-0.06580199676105991,-0.7944994926452686,-2.008600512909865,0.4196015276193279,-1.4015500027775687,-0.1874489825129686,1.0750167997175275,44.89803465148017,-7.625524780593942,0.6070505101322988,10,0.654999732971195,0.654999732971195,0.3199992179870641,-0.020000457763668322,-1.6400012969970703,2,-0.012056282752611835,-1.2941130271853365,29.65999984741211,-1.434785132602458,29.489999771118164,-1.260866680764446,29.76000022888184,-0.012056282752611835
6700,2012-10-04,30.03000068664551,30.03000068664551,29.56999969482422,29.96999931335449,43634900.0,0.005693237535802975,14.333015449168625,0.545464003329254,30.719001098905892,36.34857783920269,0.2556914457656134,0.6781690648340479,0.297811106078786,-0.10461234306796285,15.039604680848266,0.4600009918212926,-0.16363892885819098,-0.5584994316101053,-1.7568188722950318,0.6398200090748212,-1.1576591519525685,0.04066028873235794,0.7535149900460603,72.61910708852378,24.452107187172054,0.5991597203424638,10,0.21499919891357067,0.48499965667724254,0.16499900817870738,-0.19000053405762074,-2.9400005340576207,3,-0.013320063827264361,-1.3703640910439536,29.86000061035156,-1.2941130271853365,29.65999984741211,-1.434785132602458,29.489999771118164,-0.013320063827264361
6701,2012-10-05,29.85000038146973,30.25,29.739999771118164,30.229999542236328,41133900.0,-0.005994016019314596,1.428572077329349,-6.333174391251019,29.0123889220843,33.36596896874177,0.25213843742094255,0.8132294150484576,0.5099070302613136,0.07040516275803199,14.407056071358943,0.5100002288818359,-0.25615912273211805,-0.6834997177123974,-1.9125390637744246,0.5455396283496299,-1.2980193907434092,-0.06898004468138552,0.7971637351820782,51.80727044597535,9.070515354037767,0.614519673031013,10,0.35999965667724254,0.6649999618530238,0.34499931335448863,-0.01000022888183949,-3.0100002288818395,4,0.00033501603866104013,14.333015449168625,30.03000068664551,-1.3703640910439536,29.86000061035156,-1.2941130271853365,29.65999984741211,0.00033501603866104013
6702,2012-10-08,29.78000068664551,29.920000076293945,29.54999923706055,29.63999938964844,29752000.0,-0.002345048372852765,-1.3124936670381782,-0.36842527945229203,28.658571688588538,30.99469915636272,0.1848049267337295,0.8529259545952996,0.592507918701525,0.13991423463537345,14.349678526791918,0.3700008392333949,-0.43837373555777503,-0.7064994812011669,-1.9767131954362043,0.5637142330338705,-1.3416063383186874,-0.07139262408364644,0.744447025970512,37.33342488606819,0.6360008933901895,0.6351068571175191,10,0.22999954223632457,0.7349996566772425,0.4624986648559535,0.05999946594237926,-3.120000839233402,0,-0.023505733606425605,1.428572077329349,29.85000038146973,14.333015449168625,30.03000068664551,-1.3703640910439536,29.86000061035156,-0.023505733606425605
6703,2012-10-09,29.28000068664551,29.739999771118164,29.18000030517578,29.68000030517578,45121100.0,-0.016789791419454803,1.1538501039874702,-2.8571136633015644,25.753467321400436,30.50048891825091,0.5708212487257498,1.300687136925827,1.1034274555347494,0.6393852468223216,14.49637238138631,0.6000003814697301,-0.5819412119850611,-1.130999469757075,-2.500853625569299,0.2388546860551486,-1.8159265476631852,-0.44607239185096503,1.1340022623383028,9.3458327094344,-21.50635695457668,0.6849270779061113,10,0.509999275207516,1.1149997711181605,0.9624986648559535,0.5599994659423793,-2.7600002288818395,1,-0.016051953882551984,-1.3124936670381782,29.78000068664551,1.428572077329349,29.85000038146973,14.333015449168625,30.03000068664551,-0.016051953882551984
6704,2012-10-10,28.979999542236328,29.309999465942386,28.95000076293945,29.149999618530273,47227100.0,-0.010245940484079674,-2.130455695152762,0.42500059604701995,15.211280318758057,28.32962668303191,0.7646837474590882,1.5377644315793901,1.4165676835095127,0.9442927396623801,14.34943902219289,0.3599987030029368,-0.7175431736139295,-1.3410005569458008,-2.8392787335880953,0.1572776196964938,-2.090139645266948,-0.5918614686246535,1.2859230894905238,2.307599761728267,-19.522996638017656,0.749139088321147,10,0.6250009536743164,1.3000011444091761,1.2624998092651367,0.8600006103515625,-2.25,2,-0.0051759703554054015,1.1538501039874702,29.28000068664551,-1.3124936670381782,29.78000068664551,1.428572077329349,29.85000038146973,-0.0051759703554054015
6705,2012-10-11,28.95000076293945,29.25,28.8700008392334,29.21999931335449,41488500.0,-0.001035154581460862,1.3030257492124464,1.5882260543706312,16.265079967850923,26.513666046281966,0.6760924372663766,1.487287319898325,1.4615621154249219,0.9714090120927246,14.968344703520398,0.37999916076660156,-0.8121513382714127,-1.2714993476867704,-2.8583831385112255,0.31538444313768466,-2.064941243098996,-0.47805745227454466,1.1316928071571652,5.797099446177234,-13.16779647205906,0.793441895412227,10,0.6099996566772496,1.289999961853031,1.2924985885620153,0.8449993133544957,-2.2400016784667933,3,-0.0252159388720804,-2.130455695152762,28.979999542236328,1.1538501039874702,29.28000068664551,-1.3124936670381782,29.78000068664551,-0.0252159388720804
6706,2012-10-12,29.20000076293945,29.31999969482422,28.79999923706055,28.96999931335449,46464700.0,0.00863557835618578,1.2127711381206014,-0.8518617941889133,25.00001508977512,26.175831215438222,0.37805979311502114,1.137291922146126,1.2368642882638703,0.719791304109318,15.541507494762053,0.5200004577636683,-0.8184846768872198,-0.9209994316101096,-2.498857861648979,0.6568589984287598,-1.709928646629546,-0.13207021659067308,0.6878219702190513,35.71439519212213,15.508033689616632,0.788929215019435,10,0.32499885559082387,1.0049991607666051,1.259999275207523,0.7500000000000036,-2.25,4,-0.07226029298703185,1.3030257492124464,28.95000076293945,-2.130455695152762,28.979999542236328,1.1538501039874702,29.28000068664551,-0.07226029298703185
6707,2012-10-15,29.51000022888184,29.71999931335449,29.25,29.3700008392334,42440200.0,0.010616419789133635,-1.4736736435275626,0.6086891621816768,35.71429898433692,26.58283405481254,0.07956260521249092,0.7308750216309967,0.9382376734331039,0.4203389792425405,15.752052910435971,0.5199985504150391,-0.8455759495297634,-0.52600002288818,-2.0386609331807755,0.9866608874044154,-1.2823304780344777,0.23033043225811767,-0.7100009918212891,75.53197749329921,50.88081874597495,0.7563304551462973,10,0.014999389648433947,0.6949996948242152,0.9499998092651332,0.44000053405761363,-1.80999946594239,0,-0.09047780601779809,1.2127711381206014,29.20000076293945,1.3030257492124464,28.95000076293945,-2.130455695152762,28.979999542236328,-0.09047780601779809
6708,2012-10-16,29.489999771118164,29.739999771118164,29.31999969482422,29.45000076293945,47739400.0,-0.0006777518674534466,-1.7999898275127633,0.28570844686650315,38.1944435246201,27.169838546257807,0.08148120965298133,0.6511583867604109,0.9631654499796269,0.4515160536222247,15.980035942035581,0.4200000762939453,-0.8357323332343611,-0.4615004539489753,-1.891646173626249,0.9686452657282985,-1.176573313787614,0.25357240588966334,-0.6900005340576136,73.40427042941688,44.75389838399461,0.715072859838637,10,0.034999847412109375,0.7150001525878906,1.0975003242492676,0.46000099182128906,-2.100000381469723,1,-0.09596473196577271,-1.4736736435275626,29.51000022888184,1.2127711381206014,29.20000076293945,1.3030257492124464,28.95000076293945,-0.09596473196577271
6709,2012-10-17,29.59000015258789,29.63999938964844,29.09000015258789,29.29999923706055,44206100.0,0.003390992955098815,1.8205133221174206,7.250202660816586,40.404049485722574,28.24595503368188,-0.06799706411957018,0.45974149466465164,0.8593622527779843,0.363546928469475,16.362659428323568,0.5499992370605504,-0.7813810601810083,-0.28850011825561594,-1.628779512490258,1.051779275979026,-0.958639815372937,0.3816395788617051,-0.7524008941650351,84.04260283951288,51.533289434565035,0.6701396971173204,10,-0.06500053405761719,0.6149997711181641,1.0799999237060547,0.3600006103515625,-2.5100002288818395,2,-0.1037512564715456,-1.7999898275127633,29.489999771118164,-1.4736736435275626,29.51000022888184,1.2127711381206014,29.20000076293945,-0.1037512564715456
6710,2012-10-18,29.5,29.729999542236328,29.26000022888184,29.649999618530273,59238500.0,-0.0030415732383840544,2.03225885841909,-0.517238430980512,45.1127808766197,30.034887473074704,-0.06826225613339076,0.4175711222879599,0.9421787295364794,0.45719356020680735,16.143533294239045,0.46999931335448863,-0.7515048697172944,-0.2810002326965346,-1.4064176354030842,0.8444171700100149,-0.8437089340498112,0.28170846865674193,-0.6263047210693315,74.46812396135786,36.465559029851576,0.5627087013532753,10,-0.1400003433227539,0.7049999237060547,1.1850004196166992,0.4500007629394531,-2.139999389648441,3,-0.09389832060215841,1.8205133221174206,29.59000015258789,-1.7999898275127633,29.489999771118164,-1.4736736435275626,29.51000022888184,-0.09389832060215841
6711,2012-10-19,28.63999938964844,29.07999992370605,28.5,29.04999923706055,90470800.0,-0.029152563062764703,1.4680783715343755,2.7333392673219485,36.923078728849845,30.95316603310374,0.6728019341642089,1.1349250387245817,1.7793738209486243,1.3193895696446845,16.095269736524788,1.0,-0.7620594724326928,-1.0135007858276346,-2.0402643625473473,0.013262790892078158,-1.5268825741874892,-0.50011899746778,1.100000381469723,11.290275442728289,-29.680065356168626,0.5133817883598559,10,0.480000495910641,1.4150009155273402,2.0800008773803675,1.310001373291012,-1.6899986267089915,4,-0.06738828024812593,2.03225885841909,29.5,1.8205133221174206,29.59000015258789,-1.7999898275127633,29.489999771118164,-0.06738828024812593
6712,2012-10-22,28.0,28.82999992370605,27.82999992370605,28.729999542236328,83374000.0,-0.02234634788015255,1.1505369287185248,1.780487351017408,27.688181415457436,31.16813426577674,1.155241162238319,1.6400618880042828,2.3912396736644936,1.9602801474929628,17.441454711339542,1.0,-0.801661754129821,-1.5145001411437988,-2.6464565834449694,-0.3825436988426283,-2.080478362294386,-0.9485219199932118,1.7299995422363281,8.900528265710832,-33.24696747749428,0.5659782211505856,10,0.7849998474121094,1.720000267028805,2.7200002670288086,1.9500007629394531,-1.3799991607666016,0,-0.03749997275216255,1.4680783715343755,28.63999938964844,2.03225885841909,29.5,1.8205133221174206,29.59000015258789,-0.03749997275216255
6713,2012-10-23,28.04999923706055,28.20000076293945,27.76000022888184,27.770000457763672,64414800.0,0.0017856870378767375,-1.9333443535979267,-0.38356021216001324,24.649838543191862,32.21686295738049,1.0196442610579695,1.4817365797110504,2.314075002356688,1.9232875756751895,19.497723403116968,0.4400005340576101,-0.8240131070526004,-1.3475008964538553,-2.5778863318051535,-0.1171154611025571,-1.9626936141295062,-0.7323081787782044,1.6040003204345652,14.720766967421145,-25.960206637259542,0.6151927176756498,10,0.7000007629394496,1.6350011825561488,2.685000896453854,1.9000015258789027,-1.6199989318847692,1,-0.0124776643009199,1.1505369287185248,28.0,1.4680783715343755,28.63999938964844,2.03225885841909,29.5,-0.0124776643009199
6714,2012-10-24,27.899999618530273,28.20000076293945,27.8700008392334,28.15999984741211,53320400.0,-0.005347580128704288,-1.0625137836693843,-0.9285762942779173,19.99997850874334,32.63185168414632,1.117893527318401,1.5314732395611372,2.4429879524249642,2.0839569747102367,21.319322052612,0.32999992370605113,-0.8504819224411833,-1.3840004920959466,-2.7279057240785107,-0.04009526011338238,-2.055953108087227,-0.7120478761046662,1.6403599792480463,7.106570479460972,-28.314406618512166,0.671952615991282,10,0.8500003814697266,1.7850008010864258,2.882500648498535,2.0500011444091797,-1.529998779296875,2,-0.018279578346055092,-1.9333443535979267,28.04999923706055,1.1505369287185248,28.0,1.4680783715343755,28.63999938964844,-0.018279578346055092
6715,2012-10-25,27.8799991607666,28.20000076293945,27.86000061035156,28.190000534057614,54084300.0,-0.000716862295237708,1.06059555185652,1.1923119245864222,20.94392956649743,32.18117551489325,1.0841640265138288,1.4460430847027368,2.438977867108079,2.1152579031238616,22.963848386882074,0.3400001525878906,-0.823126293918893,-1.2900009155273438,-2.705911187470022,0.12590935641533463,-1.997956051498683,-0.5820457795560046,1.5535388748779297,9.090830274831442,-23.255343122151757,0.7079551359713399,10,0.8700008392333984,1.8050012588500977,2.8775010108947754,2.0700016021728516,-1.2099990844726562,3,-0.02869437808973574,-1.0625137836693843,27.899999618530273,-1.9333443535979267,28.04999923706055,1.1505369287185248,28.0,-0.02869437808973574
6716,2012-10-26,28.209999084472656,28.34000015258789,27.84000015258789,27.86000061035156,57790000.0,0.011836439513615238,-1.5641065769396298,-1.1290223343383003,28.493126489626476,31.37882301548097,0.6693537987657798,1.047682228177198,2.069608991103852,1.7851797007720975,24.28258724483026,0.5,-0.7228379732878487,-0.8825009346008308,-2.3317247241753556,0.566722854973694,-1.6071128293880932,-0.1578890398135684,1.123126682766113,42.05597980705464,9.913498176666018,0.7246118947872616,10,0.5400009155273438,1.475001335144043,2.635000705718994,1.8000011444091797,-1.4799995422363281,4,-0.0301311060512921,1.06059555185652,27.8799991607666,-1.0625137836693843,27.899999618530273,-1.9333443535979267,28.04999923706055,-0.0301311060512921
6717,2012-10-31,28.540000915527344,28.8799991607666,28.5,28.54999923706055,69464100.0,0.011698044727563639,-7.444411477980757,-0.028566757493197873,39.36782380929155,31.50919860266669,0.2092975537714885,0.6776006150398217,1.6993926392491474,1.4589338121670075,24.63850398013446,0.6700000762939453,-0.6242645752770208,-0.5049991607666016,-1.9616217776833835,0.9516234561501804,-1.2333104692249925,0.22331214769178942,0.6987373194100108,69.64298486721766,33.186892840959885,0.7283113084583919,10,0.20499897003173828,0.8749990463256836,2.3849992752075195,1.5349998474121094,-2.0800018310546875,2,-0.05571128596996111,-1.5641065769396298,28.209999084472656,1.06059555185652,27.8799991607666,-1.0625137836693843,27.899999618530273,-0.05571128596996111
6718,2012-11-01,29.520000457763672,29.559999465942386,28.81999969482422,28.84000015258789,72047900.0,0.03433775440781983,-1.0555514347476045,-68.01144601294799,56.4903958573853,33.29657042174033,-0.8560183307683324,-0.3303629855272803,0.6948951826686596,0.48172078929791695,24.524753849390134,1.0199985504150426,-0.5593959785921712,0.48200035095214844,-0.9634812137507005,1.9274819156549974,-0.24074043139927426,1.2047411333035711,-1.7600002288818324,97.67447534030087,54.54839678341423,0.7227407823514241,11,-0.7750005722045898,-0.1400003433227539,1.4049997329711914,0.5550003051757812,-2.5799999237060582,3,-0.09823846793903357,-7.444411477980757,28.540000915527344,-1.5641065769396298,28.209999084472656,1.06059555185652,27.8799991607666,-0.09823846793903357
6719,2012-11-02,29.5,29.770000457763672,29.32999992370605,29.59000015258789,57131600.0,-0.0006775222714608953,-1.0465126594630867,-0.132353106171953,56.62649439561431,34.57587192385084,-0.9500330937174084,-0.35702034278179795,0.6877259670478182,0.5163951155794066,24.525346997601588,0.44000053405762074,-0.5622819975004489,0.47999992370605327,-0.9309355317551713,1.8909353791672778,-0.22546780402455724,1.1854676514366638,-1.7039997863769507,86.01034118805072,36.58594853711631,0.7054677277306122,11,-0.7349996566772461,-0.3199996948242152,1.415000438690182,0.6649999618530238,-2.1800003051757812,4,-0.10406778626522772,-1.0555514347476045,29.520000457763672,-7.444411477980757,28.540000915527344,-1.5641065769396298,28.209999084472656,-0.10406778626522772
6720,2012-11-05,29.6299991607666,29.739999771118164,29.32999992370605,29.6200008392334,38070800.0,0.0044067512124270625,2.5652231602342206,-0.11109227313186114,55.33496680598673,36.621637265754934,-1.184182011021445,-0.5465447556858365,0.5398893600698642,0.39574752540887914,24.34446123477035,0.4099998474121129,-0.5763384839067065,0.6299991607666016,-0.7311154886161191,1.9911138101493222,-0.05055816392475876,1.3105564854579619,-1.755038937377929,92.74604793472719,39.86949885939758,0.6805573246913603,11,-0.8649988174438477,-0.5499992370605469,1.1950016021728516,0.5650014877319336,-2.3899993896484375,0,-0.11002357117342754,-1.0465126594630867,29.5,-1.0555514347476045,29.520000457763672,-7.444411477980757,28.540000915527344,-0.11002357117342754
6721,2012-11-06,29.86000061035156,30.20000076293945,29.61000061035156,29.81999969482422,43401500.0,0.007762452112705542,-1.56522316023415,4.000763067531121,54.430381580529314,39.592992839651814,-1.366644263911983,-0.8176815584747423,0.30338197175636594,0.1790848044347122,24.960854110558625,0.5900001525878906,-0.6032067589171,0.8595005989074664,-0.5029354988857584,2.2219366967006913,0.17828255001085225,1.5407186478040806,-1.9092387775878876,79.99999999999996,28.750386911697213,0.681218048896613,11,-0.8800001144409144,-0.8500003814697195,0.889999389648441,0.3350000381469762,-2.75,1,-0.10683189781823843,2.5652231602342206,29.6299991607666,-1.0465126594630867,29.5,-1.0555514347476045,29.520000457763672,-0.10683189781823843
6722,2012-11-07,29.07999992370605,29.82999992370605,29.04999923706055,29.53000068664551,57871800.0,-0.026121924671867025,-2.058813409726704,-11.249761586878918,45.647562685318405,41.926073299888095,-0.46637957239155625,-0.09782773237500564,1.0580075534494249,0.9646708540889044,25.0676089719193,0.8100013732910085,-0.6673682085347536,0.11449995040893057,-1.198696347316755,1.427696248134616,-0.5420981984539104,0.7710980992717715,-0.994283755131832,18.84058171323982,-28.383597444141493,0.6565981488628421,11,-0.05999946594237926,-0.07499980926513317,1.5950002670288121,1.115000724792484,-2.2700004577636648,2,-0.08081156766283204,-1.56522316023415,29.86000061035156,2.5652231602342206,29.6299991607666,-1.0465126594630867,29.5,-0.08081156766283204
6723,2012-11-08,28.809999465942386,29.3700008392334,28.79999923706055,29.1200008392334,49841800.0,-0.00928474754030384,-2.454535996670881,0.6888907726867951,42.008194558822346,44.37143063878576,-0.08631252529882971,0.14246001813652143,1.2947813334802412,1.2278856730754875,24.676902214443153,0.570001602172848,-0.6403113003129732,-0.13200044631957653,-1.4383030714034604,1.1743021787643073,-0.7851517588615167,0.5211508662223636,-0.5974262217062538,0.7143012844616687,-40.12370737246214,0.6531513125419414,11,0.2100009918212855,0.1950006484985316,1.7050008773803675,1.3850011825561488,-1.7099990844726562,3,-0.08156891444054948,-2.058813409726704,29.07999992370605,-1.56522316023415,29.86000061035156,2.5652231602342206,29.6299991607666,-0.08156891444054948
6724,2012-11-09,28.82999992370605,29.190000534057614,28.809999465942386,28.8799991607666,43291200.0,0.0006942193035202049,-7.444453863434578,0.16128714698826163,43.035346992478026,46.826032575005826,0.044120505938543886,0.1166252139771835,1.2430358624714621,1.2040210807186789,23.906469683898663,0.38000106811522727,-0.5090979307394683,-0.10450000762939737,-1.4116061834568967,1.202606168198102,-0.758053095543147,0.5490530802843523,-0.4981810283477195,2.1429038533844986,-33.0183941954956,0.6535530879137492,11,0.19000053405762074,0.17500019073486683,1.6850004196167028,1.365000724792484,-1.2700004577636648,4,-0.06555669076136028,-2.454535996670881,28.809999465942386,-2.058813409726704,29.07999992370605,-1.56522316023415,29.86000061035156,-0.06555669076136028
6725,2012-11-12,28.21999931335449,29.01000022888184,28.209999084472656,28.940000534057614,61112300.0,-0.02115853666201284,-1.1621603509513827,14.400244144349324,45.39473931875069,48.70398955601962,0.7905576442513684,0.7052925413881006,1.8129039126062239,1.7928394455818406,23.278607463099856,0.8000011444091832,-0.3776917490007179,-0.678000545501714,-2.0234902342654557,0.6674891432620278,-1.3507453898835848,-0.005255701119843081,1.980001449584961,0.5025236405597965,-36.1218465920853,0.6727448443818703,11,0.985000610351566,0.7850008010864293,2.2950010299682653,1.9750013351440465,-0.9099998474121023,0,-0.03189226224057229,-7.444453863434578,28.82999992370605,-2.454535996670881,28.809999465942386,-2.058813409726704,29.07999992370605,-0.03189226224057229
6726,2012-11-13,27.09000015258789,27.29999923706055,26.75,27.020000457763672,131689200.0,-0.04004249426866047,1.2449046321525705,-0.09722163353537067,40.9901059654275,48.88424312892362,1.9500455910558294,1.7593115177066885,2.8994508892302733,2.891197987629411,23.046087127156767,1.4699993133544886,-0.23424486702768377,-1.7024996757507331,-3.2621339210126763,-0.14286543048878997,-2.482316798381703,-0.9226825531197633,3.0702005767822236,11.038966266556944,-27.890511298039737,0.779817122630971,11,1.385000228881836,1.4099998474121094,3.2899999618530273,3.1050004959106445,0.5900001525878906,1,0.005537084447596152,-1.1621603509513827,28.21999931335449,-7.444453863434578,28.82999992370605,-2.454535996670881,28.809999465942386,0.005537084447596152
6727,2012-11-14,26.84000015258789,27.290000915527344,26.79999923706055,27.239999771118164,76086100.0,-0.009228497548609882,-1.0416674945064706,-5.714305177111717,38.47620756878977,46.88266665241301,2.1607687824540314,1.8962472438016533,3.0860788327880684,3.1203964714050088,23.879350071081834,0.4900016784667933,-0.09770173654089831,-1.8189996719360337,-3.565887628990083,-0.07211171488198431,-2.6924436504630584,-0.945555693409009,3.1837925476074176,3.435119227451252,-36.963864147191345,0.8734439785270247,11,1.635000228881836,1.635000228881836,3.5225000381469727,3.3550004959106445,0.610000610351559,2,0.010059629516717239,1.2449046321525705,27.09000015258789,-1.1621603509513827,28.21999931335449,-7.444453863434578,28.82999992370605,0.010059629516717239
6728,2012-11-15,26.65999984741211,26.96999931335449,26.6299991607666,26.8799991607666,50955600.0,-0.006706419677811604,-1.4285665628980475,0.5499988079059677,38.25758793574115,44.841677045760434,2.114808928597256,1.953518199512132,3.213171183637005,3.2693957610497186,24.860580287725227,0.3400001525878871,-0.010040207336434293,-1.8574999809265123,-3.771447585539722,0.05644762368669731,-2.814473783233119,-0.9005261786199057,3.232841144775385,1.1719011934333614,-41.64395513839071,0.956973802306605,11,1.755000114440918,1.755000114440918,3.6025004386901855,3.6300001144409144,0.399999618530277,3,0.005626392325161156,-1.0416674945064706,26.84000015258789,1.2449046321525705,27.09000015258789,-1.1621603509513827,28.21999931335449,0.005626392325161156
6729,2012-11-16,26.520000457763672,26.70000076293945,26.34000015258789,26.670000076293945,64083300.0,-0.005251289964355643,2.4285610484919213,0.6818185758997078,37.407427422781524,42.8497282254043,1.9977234473122145,1.9517979613299232,3.297544966413952,3.390518049334851,25.573546451658263,0.36000061035155895,-0.0022248771159780745,-1.8439993858337402,-3.884055122499767,0.19605635083228634,-2.8640272541667535,-0.823971517500727,3.177070024538569,6.741584270874921,-38.673846471029925,1.0200278683330126,11,1.75,1.75,3.5724997520446777,3.769999504089352,0.3400001525878871,4,0.02187028332181895,-1.4285665628980475,26.65999984741211,-1.0416674945064706,26.84000015258789,1.2449046321525705,27.09000015258789,0.02187028332181895
6730,2012-11-19,26.729999542236328,26.79999923706055,26.46999931335449,26.79999923706055,57179300.0,0.007918517377369705,8.428610354222679,0.46666581895403103,35.984859705184675,40.80022579481046,1.4897634533820323,1.6059763591819056,3.0022651670358833,3.1602762876517048,26.495684759119705,0.3299999237060618,-0.1520282942655058,-1.4955002784728997,-3.5863070073920653,0.595306450446266,-2.5409036429324843,-0.4500969140133151,2.6985053136887664,40.62497516470751,-4.999960586912636,1.0454033644595828,11,1.3550004959106445,1.5400009155273438,3.212501049041748,3.550001144409176,0.22999954223632812,0,0.031051250950998588,2.4285610484919213,26.520000457763672,-1.4285665628980475,26.65999984741211,-1.0416674945064706,26.84000015258789,0.031051250950998588
6731,2012-11-20,26.709999084472656,26.79999923706055,26.459999084472656,26.76000022888184,47070400.0,-0.0007482401087238744,4.230805346479221,0.7143051771117311,31.589523324143187,39.23822142134654,1.1353393694037486,1.5536277151898652,2.9478893553690426,3.1573171926442214,26.297253402193167,0.3400001525878942,-0.3189361408556195,-1.4190007209777846,-3.6052343591894456,0.7672329172338763,-2.512117540083615,-0.32588390187195415,2.471425395185463,38.947224709581306,-3.4892416777607664,1.0931168191058303,11,1.1450014114379883,1.5600013732910156,3.1900014877319336,3.530001640319824,-0.15999984741210582,1,0.022463511869550423,8.428610354222679,26.729999542236328,2.4285610484919213,26.520000457763672,-1.4285665628980475,26.65999984741211,0.022463511869550423
6732,2012-11-21,26.95000076293945,27.170000076293945,26.670000076293945,26.709999084472656,66360300.0,0.008985461875448575,-2.125002980235081,-4.799923707800465,19.621777124459825,36.75084170641737,0.6274011567263962,1.297450369271747,2.6421815389720784,2.899669931866299,25.049008442403185,0.5,-0.5017392777157639,-1.1264990806579611,-3.3753095777675206,1.1223114164515984,-2.250904329212741,-0.00209383210318137,2.0041097705530504,73.49405619555108,36.47323390674213,1.1244052485547795,11,0.8149995803833043,1.3199996948242223,2.9149990081787145,3.254999160766605,-0.24000167846679332,2,0.027087180763282204,4.230805346479221,26.709999084472656,8.428610354222679,26.729999542236328,2.4285610484919213,26.520000457763672,0.027087180763282204
6733,2012-11-23,27.70000076293945,27.770000457763672,27.20000076293945,27.229999542236328,57845700.0,0.027829312755766944,-1.150947198710182,1.9583247238337582,31.854857006617905,35.508565041321795,-0.3314678604315091,0.5479801561179265,1.83157904221423,2.1253487555263106,23.280420618850208,0.8199996948242223,-0.700025823532151,-0.35899915695190643,-2.6141163986499656,1.8961180847461527,-1.486557777800936,0.7685594638971232,1.0449809400806807,95.10491749051636,61.62556054955442,1.127558620849029,11,-0.02500057220458629,0.5699996948242223,2.1649990081787145,2.504999160766605,-0.07999992370605113,4,-0.009025270509540273,-2.125002980235081,26.95000076293945,4.230805346479221,26.709999084472656,8.428610354222679,26.729999542236328,-0.009025270509540273
6734,2012-11-26,27.38999938964844,27.57999992370605,27.170000076293945,27.540000915527344,85198700.0,-0.011191385009121313,2.565223160234269,-0.31915135380818915,28.21014062785838,33.59916518677821,-0.2762637357798212,0.8620102658096229,2.0764485700930884,2.4094584216544384,21.429053073553604,0.5300006866455043,-0.819055673218017,-0.6435005187988239,-2.9176414683503005,1.6306404307526527,-1.780570993574564,0.4935699559769162,1.1625837893371092,70.99231528585474,43.15048791245753,1.1370704747757392,11,-0.3349990844726598,0.8800010681152308,2.475000381469723,2.8150005340576136,-0.13999938964844105,0,-0.01204819025409587,-1.150947198710182,27.70000076293945,-2.125002980235081,26.95000076293945,4.230805346479221,26.709999084472656,-0.01204819025409587
6735,2012-11-27,27.07999992370605,27.3799991607666,27.040000915527344,27.36000061035156,45018600.0,-0.011317980023743623,1.1250037253160086,1.8666522557347474,23.371656889379224,31.641559733883955,-0.16201683117136412,1.1689346846640767,2.3112130297287337,2.6883072490112063,19.523116240995552,0.3499984741210973,-0.9172848379567284,-0.9135000228881864,-3.2268141563305974,1.3998141105542246,-2.070157089609392,0.24315704383301906,1.295576613167686,47.32825872356259,25.006582575919836,1.1566570667212048,11,-0.024999618530269885,1.1900005340576207,2.784999847412113,3.1250000000000036,-0.3400001525878871,1,-0.008124051476156136,2.565223160234269,27.38999938964844,-1.150947198710182,27.70000076293945,-2.125002980235081,26.95000076293945,-0.008124051476156136
6736,2012-11-28,27.36000061035156,27.38999938964844,26.770000457763672,27.01000022888184,53018400.0,0.01033975950643895,2.024400228882951,-1.2499982970143002,31.779680365758026,30.897501155769316,-0.44666146840125265,0.8664105015764214,1.9489755944028815,2.3794258870739142,18.03423235023967,0.6199989318847692,-1.0319654572539,-0.5909994125366254,-2.918753265138715,1.7367544400654644,-1.754876338837672,0.5728775137644213,0.8527298157793091,62.72729952472324,38.3143635064877,1.1638769263010453,11,-0.3050003051757777,0.9099998474121129,2.4224991798400914,2.8449993133544957,-0.6700000762939453,2,-0.014619938485219364,1.1250037253160086,27.07999992370605,2.565223160234269,27.38999938964844,-1.150947198710182,27.70000076293945,-0.014619938485219364
6737,2012-11-29,26.95000076293945,27.36000061035156,26.86000061035156,27.11000061035156,69551400.0,-0.014985374205619961,-1.941175150624376,-0.4571419229323094,30.864220787655952,30.076015917093187,-0.02169898994841546,1.2133953419822525,2.270278915475604,2.766010977266358,17.860713661310573,0.5,-1.1403916374360925,-0.9214992523193395,-3.2730386332163555,1.4300401285776765,-2.0972689427678475,0.2542704381291685,1.1129112413079802,18.00003051757777,-9.021880265804462,1.1757696904485082,11,0.10499954223633168,1.3199996948242223,2.637499332427982,3.1049995422363317,-0.40000152587889914,3,-0.014842356755290553,2.024400228882951,27.36000061035156,1.1250037253160086,27.07999992370605,2.565223160234269,27.38999938964844,-0.014842356755290553
6738,2012-11-30,26.6200008392334,27.1299991607666,26.489999771118164,27.04999923706055,83690200.0,-0.012244894781593296,1.1694959088866546,2.68749254941232,28.626709511283593,29.100380593593417,0.33752472299006797,1.3860588944428542,2.506886052944548,3.073473265839926,19.23324075596515,0.6399993896484375,-1.1492608332152372,-1.106499195098877,-3.3865938156585784,1.1735954254608245,-2.2465465053787277,0.03354811518097378,1.3050782168812667,11.926701827204775,-17.488668059168333,1.1400473102798507,11,0.4949989318847656,1.6499996185302734,2.6324992179870605,3.0999994277954066,0.07999992370605113,4,0.0033808505785850596,-1.941175150624376,26.95000076293945,2.024400228882951,27.36000061035156,1.1250037253160086,27.07999992370605,0.0033808505785850596
6739,2012-12-03,26.43000030517578,26.81999969482422,26.399999618530273,26.78000068664551,53173800.0,-0.0071375104458144545,-1.048772091422085,0.8139574083027654,31.157912743051327,28.564053153356376,0.5737523551680574,1.4063757186784862,2.603551385197605,3.2437539767277457,21.09156712239332,0.4200000762939453,-1.1263723183463306,-1.1429997444152846,-3.3319102658736917,1.0459107770431224,-2.23745500514449,-0.04854448368607933,1.3682724386567422,3.0303730890385117,-28.801261906956636,1.094455260729204,12,0.6549997329711914,1.8400001525878906,2.7874999046325684,3.255000114440918,0.029998779296875,0,0.04502461295184235,1.1694959088866546,26.6200008392334,-1.941175150624376,26.95000076293945,2.024400228882951,27.36000061035156,0.04502461295184235
6740,2012-12-04,26.3700008392334,26.6299991607666,26.34000015258789,26.5,49777500.0,-0.002270127326885918,-2.052612558349646,0.37142576879689654,40.217406515353865,29.522706841268672,0.6451613637875795,1.2749912724645824,2.5546988629963465,3.2905100799585156,23.07498081087711,0.28999900817871094,-1.088463877231387,-1.0399992942810066,-3.063201359842754,0.983202771280741,-2.0516003270618803,-0.028398261500132804,1.3116100972995532,2.8572103280278633,-30.29900575685077,1.0116010327808738,12,0.6849994659423828,1.8999996185302734,2.847499370574951,3.314999580383301,0.4599990844726527,1,0.03337122232690026,-1.048772091422085,26.43000030517578,1.1694959088866546,26.6200008392334,-1.941175150624376,26.95000076293945,0.03337122232690026
6741,2012-12-05,26.670000076293945,26.93000030517578,26.26000022888184,26.3799991607666,68283800.0,0.011376534983427389,-1.5283079979271237,-2.2307906744721744,47.72117948757282,32.64486265939234,0.37871780902993635,0.7628640312102384,2.1554712298091836,2.989575502742966,24.229032338667544,0.6700000762939418,-1.0219717631875866,-0.5805000305175767,-2.2650858092938897,1.1040857482587363,-1.4227929199057314,0.261792858870578,0.9042819975234018,37.27270047527635,0.3422196466118024,0.8422928893881563,12,0.3450002670288086,1.5600004196166992,2.5475001335144043,3.015000343322754,0.21999931335449574,2,0.0026246604658408668,-2.052612558349646,26.3700008392334,-1.048772091422085,26.43000030517578,1.1694959088866546,26.6200008392334,0.0026246604658408668
6742,2012-12-06,26.729999542236328,26.979999542236328,26.61000061035156,26.809999465942386,39182300.0,0.00224969875405856,-1.3125093132901104,-0.2758609349925144,50.96952469514128,34.768714624783826,0.317631684762258,0.5457630384013505,2.0081122349354033,2.916845058171411,25.929195631983582,0.3699989318847692,-0.9580714121222407,-0.4030005455017083,-1.8631674492150374,1.0571663582116209,-1.1330839973583728,0.3270829063549563,0.7128543470874682,54.02297590599152,12.050051449360616,0.7300834518566642,12,0.1900005340576172,1.5000009536743164,2.4875006675720215,2.955000877380371,0.4799995422363281,3,-0.0014964088613436122,-1.5283079979271237,26.670000076293945,-2.052612558349646,26.3700008392334,-1.048772091422085,26.43000030517578,-0.0014964088613436122
6743,2012-12-07,26.459999084472656,26.81999969482422,26.3700008392334,26.81999969482422,46162100.0,-0.010101027399459617,1.4999894036366719,4.500011920940124,49.19784296305967,37.1006815509173,0.4394535128910704,0.6647631678114898,2.198387401657648,3.1716168746971896,27.44438407975782,0.4499988555908203,-0.8736805631854061,-0.5555009841918945,-1.8113834320161644,0.7003814636323753,-1.1834422081040294,0.07244023972024038,0.8645694388069458,27.777645322884936,-17.881319826424047,0.6279412239121352,12,0.365000724792484,1.7700014114379883,2.6200008392333984,3.225001335144043,0.5800018310546875,4,0.0034013664286447476,-1.3125093132901104,26.729999542236328,-1.5283079979271237,26.670000076293945,-2.052612558349646,26.3700008392334,0.0034013664286447476
6744,2012-12-10,26.940000534057614,26.96999931335449,26.520000457763672,26.559999465942386,47031100.0,0.018140644980847,1.0454557276991403,-1.055556732929239,52.618463591795425,40.35032674007466,-0.12414865243245288,0.03784823632929246,1.6496868775237594,2.6755106029584574,28.92608182190243,0.5100002288818324,-0.7452637968574365,0.019000434875483307,-0.9017062735786361,0.9397071433296027,-0.4413529193515764,0.479353789102543,0.27811115978221324,94.44457689933641,46.15986671614168,0.46035335422705925,12,-0.11500072479247336,1.289999961853031,2.1224994659423864,2.7449998855590856,0.30999946594238637,0,-0.00890867729622924,1.4999894036366719,26.459999084472656,-1.3125093132901104,26.729999542236328,-1.5283079979271237,26.670000076293945,-0.00890867729622924
6745,2012-12-11,27.31999969482422,27.489999771118164,27.04999923706055,27.04999923706055,52282800.0,0.01410538801906136,-2.2592576894277148,0.7105255232645725,56.9794076311356,43.15029643622772,-0.5213490958958147,-0.43535462311915296,1.204310226149751,2.2688387351756347,29.247073612391983,0.5499992370605504,-0.7103606188648541,0.4439995765686042,-0.27533941202819534,1.1633385651654038,0.08433008227020267,0.8036690708670058,-1.0599994659423793,86.17885044210183,35.19643452468496,0.3596694942984002,12,-0.44499969482421875,0.9100008010864258,1.6525006294250488,2.3650007247924805,-0.06999969482421875,1,-0.031478792824236046,1.0454557276991403,26.940000534057614,1.4999894036366719,26.459999084472656,-1.3125093132901104,26.729999542236328,-0.031478792824236046
6746,2012-12-12,27.239999771118164,27.6200008392334,27.07999992370605,27.53000068664551,43966300.0,-0.002928254926782059,1.29787026816442,-1.0740756439057055,53.44416793181394,45.659179452245276,-0.5142391323795685,-0.3621062957247432,1.229550267056215,2.3179172078670263,27.963604800162205,0.5400009155273473,-0.6281248238575508,0.35649967193603516,-0.37525460027350377,1.088253944145574,-0.009377464168736083,0.7223768080408064,-0.9553995513915972,69.59991455078125,20.578369839946177,0.36587713610476996,12,-0.2999992370605469,0.9900007247924805,1.6825003623962402,2.445000648498535,-0.09000015258789062,2,-0.015051389532199089,-2.2592576894277148,27.31999969482422,1.0454557276991403,26.940000534057614,1.4999894036366719,26.459999084472656,-0.015051389532199089
6747,2012-12-13,27.11000061035156,27.520000457763672,26.95000076293945,27.31999969482422,45080100.0,-0.0047723627701509175,-1.150947198710182,0.7241324879640137,41.78272802909796,47.12095928755798,-0.40136502937122387,-0.22223641417276596,1.3108541667126694,2.4247069777784738,26.68512843907495,0.5699996948242223,-0.48984174806959757,0.21300048828124574,-0.5253077798998937,0.9513087564623852,-0.15615364580932223,0.5821546223718137,-0.7719843658447196,59.19998168945284,15.34641321758879,0.3691541340905689,12,-0.17000007629394176,0.9349994659423864,1.8849997520446813,2.5749998092651403,0.5,3,-0.008115131528957376,1.29787026816442,27.239999771118164,-2.2592576894277148,27.31999969482422,1.0454557276991403,26.940000534057614,-0.008115131528957376
6748,2012-12-14,26.809999465942386,27.1299991607666,26.70000076293945,27.11000061035156,42077500.0,-0.011066069260604161,1.5294153946268798,1.428583106266972,41.89944223370775,48.31446256429758,-0.07999010493885805,0.0944194460936707,1.5521895706594115,2.712931020356283,25.327079803408132,0.429998397827152,-0.444120200039233,-0.09450063705444123,-0.8256850704525505,0.636683796343668,-0.4600928537534976,0.27109157964461517,-0.4207038376464851,26.363537055436524,-13.476475582288067,0.365592216699055,12,0.13000106811523082,1.0050010681152308,2.2025008201599086,2.875000953674313,0.8199996948242152,4,0.01491979211108907,-1.150947198710182,27.11000061035156,1.29787026816442,27.239999771118164,-2.2592576894277148,27.31999969482422,0.01491979211108907
6749,2012-12-17,27.10000038146973,27.21999931335449,26.68000030517578,26.790000915527344,42046100.0,0.010816893745027478,-1.0377294663389256,-1.033327611309299,50.28090519730882,49.4326290845148,-0.29609431945944564,-0.15800226122708594,1.1992355813473132,2.414795527098743,23.584141471874638,0.5399990081787074,-0.35149478703491965,0.1665002822876005,-0.5462491895217205,0.8792497540969215,-0.18987445361705824,0.5228750181922592,-0.6614765447363276,44.6808337949524,5.548936214648812,0.3563747359046596,12,-0.15999984741211293,0.6249999999999964,1.9124999046325648,2.585000038146969,0.7799987792968714,0,-0.0022140024021333193,1.5294153946268798,26.809999465942386,-1.150947198710182,27.11000061035156,1.29787026816442,27.239999771118164,-0.0022140024021333193
6750,2012-12-18,27.559999465942386,27.6299991607666,27.13999938964844,27.25,50486900.0,0.016974135719466377,1.177782298911945,1.0,52.673781655487026,49.98291821428305,-0.6364722484369452,-0.582496491046772,0.6748502475867184,1.9543636360100756,21.675507578940685,0.5299987792968714,-0.19526366390082117,0.5849993705749554,-0.17307298837062746,1.3430717295205383,0.205963191102164,0.9640355500477469,-1.0742165491089857,92.63160219485937,54.1510534487629,0.37903617947279145,12,-0.5599994659423864,0.07500076293945312,1.4525008201599086,2.125000953674313,0.350000381469723,1,-0.011248166616457,-1.0377294663389256,27.10000038146973,1.5294153946268798,26.809999465942386,-1.150947198710182,27.11000061035156,-0.011248166616457
6751,2012-12-19,27.309999465942386,27.729999542236328,27.25,27.690000534057614,53519900.0,-0.009071117737463719,1.0869586850878212,-1.2258120089337534,55.02791495356043,50.43385046521851,-0.31976824365143486,-0.3006560034199879,0.8620343071102461,2.1972035397916514,19.62869561245126,0.4799995422363281,-0.04728224122212055,0.3049993515014684,-0.45639813114535954,1.0663968341482963,-0.07569938982194557,0.6856980928248824,-0.755563574472994,59.999963669523794,18.146839263428035,0.3806987413234131,12,-0.2599992752075231,-0.29499912261963246,1.7950005531311,2.375000953674313,0.7000007629394531,2,-0.0021969779244123133,1.177782298911945,27.559999465942386,-1.0377294663389256,27.10000038146973,1.5294153946268798,26.809999465942386,-0.0021969779244123133
6752,2012-12-20,27.68000030517578,27.68000030517578,27.149999618530273,27.36000061035156,52607300.0,0.013548181855324248,2.3125074505877024,-0.8421020930582994,64.64087320718494,52.14974271456576,-0.6043989196144111,-0.6462990847348848,0.43447848550130175,1.8125411551344115,18.259846356959326,0.5300006866455078,0.05779476644756798,0.6385002136230469,-0.1796690474010738,1.4566694746471676,0.2294155831109883,1.0475848441351054,-1.0315193216450353,95.23816443900294,47.5506426440988,0.40908463051205984,12,-0.5550003051757812,-0.6649999618530273,0.807499885559082,1.5,0.17000007629394887,3,-0.019147423439385025,1.0869586850878212,27.309999465942386,1.177782298911945,27.559999465942386,-1.0377294663389256,27.10000038146973,-0.019147423439385025
6753,2012-12-21,27.45000076293945,27.489999771118164,27.0,27.45000076293945,98776500.0,-0.00830923192559807,11.250298030612617,0.0,63.934433064046225,53.40707265592696,-0.2449594764625722,-0.45955062852085504,0.6191827320790075,2.028308940171076,18.004029526279673,0.6800003051757812,0.10851332172817507,0.4210006713867145,-0.3616774741742752,1.2036788169477042,0.029661598606221418,0.8123397441672076,-0.714998294712256,73.3334302146038,19.171020721115113,0.3913390727804946,12,-0.24500083923339488,-0.43500041961669567,1.024999618530277,1.7299995422363317,0.0,4,0.005828773878510329,2.3125074505877024,27.68000030517578,1.0869586850878212,27.309999465942386,1.177782298911945,27.559999465942386,0.005828773878510329
6754,2012-12-24,27.059999465942386,27.25,27.0,27.20000076293945,20842400.0,-0.014207697127776031,1.0833353201567206,-100.0,58.64659569484353,53.59231577411673,0.1831096825468954,-0.10070279620819278,0.9680944066207111,2.4043805743433566,17.69772242217666,0.4500007629394496,0.13497334032409825,0.047499370574954014,-0.7168337888472998,0.8118325299972078,-0.33466720913617465,0.4296659502860827,-0.24539723179446327,8.219110077600885,-50.267106354362284,0.3821665797111278,12,0.14500045776366832,-0.04499912261963246,1.355000495910641,2.0600004196166957,0.8700008392333949,0,0.021064290690087306,11.250298030612617,27.45000076293945,2.3125074505877024,27.68000030517578,1.0869586850878212,27.309999465942386,0.021064290690087306
6755,2012-12-26,26.86000061035156,27.20000076293945,26.70000076293945,27.03000068664551,31631100.0,-0.0073909408550634215,-1.0408172798081456,1.214275009877362,52.442165433264606,53.48098216316681,0.3475435909016866,0.08639890633734737,1.1247995548567147,2.5901033872286874,17.403576552838647,0.5,0.18977353439172973,-0.14149951934814808,-0.9080714481357575,0.6250724094394613,-0.5247854837419546,0.24178644504565838,0.8699989318847692,15.533984178246518,-43.75043981768841,0.3832859643938051,12,0.34499931335449574,0.15499973297119496,1.409999847412113,2.1149997711181676,0.5799999237060547,2,0.03797462871322299,1.0833353201567206,27.059999465942386,11.250298030612617,27.45000076293945,2.3125074505877024,27.68000030517578,0.03797462871322299
6756,2012-12-27,26.959999084472656,27.09000015258789,26.56999969482422,26.88999938964844,39394000.0,0.0037229512974232826,2.1515004392657326,-0.41176272593652574,52.92620260020617,54.71914600440104,0.22758290601306896,-0.047540618324731554,0.973717261652304,2.4797781852007645,16.842477689462847,0.5200004577636719,0.19825431270719207,-0.021500968933104048,-0.7693335086759454,0.7263315708097373,-0.3954172388045265,0.3524153009383184,0.7494004821777338,35.135060828922946,-23.789823003282493,0.3739162698714208,12,0.1900005340576172,0.055001258850097656,1.217501163482666,2.0150012969970703,0.5400009155273438,3,0.035237418219594696,-1.0408172798081456,26.86000061035156,1.0833353201567206,27.059999465942386,11.250298030612617,27.45000076293945,0.035237418219594696
6757,2012-12-28,26.54999923706055,26.899999618530273,26.54999923706055,26.709999084472656,28239900.0,-0.015207709990177287,-3.375008940705393,-2.285722070844752,51.105653063099076,55.742058318777865,0.6144039201272058,0.3488408632168962,1.3168220799208932,2.8680207418563626,16.26334218214376,0.4099998474121058,0.1421068637245888,-0.4115007400512667,-1.1838730049173272,0.3608715248147938,-0.7976868724842952,-0.025314607618238227,1.1138243347167922,0.0,-60.267919983309554,0.38618613243302996,12,0.5900001525878871,0.4650011062622035,1.5125012397766078,2.425001144409176,0.7900009155273402,4,0.054990622741085016,2.1515004392657326,26.959999084472656,-1.0408172798081456,26.86000061035156,1.0833353201567206,27.059999465942386,0.054990622741085016
6758,2012-12-31,26.709999084472656,26.770000457763672,26.3700008392334,26.59000015258789,42749500.0,0.006026359774382373,2.333306842565366,-0.7499940395298548,46.93331244573595,55.370103568603106,0.4902860914612788,0.20651742020367436,1.091051958162339,2.6837796687555837,15.320491857050127,0.39999961853027344,0.1118430643500048,-0.25600080490112376,-1.021009356956153,0.5090077471539054,-0.6385050809286383,0.12650347112639082,0.8869950272216798,38.63620107808649,-16.59360117677638,0.3825042760275147,12,0.34000110626220703,0.30500125885009766,1.3075013160705566,2.2650012969970703,0.5700016021728551,0,0.04268069397500618,-3.375008940705393,26.54999923706055,2.1515004392657326,26.959999084472656,-1.0408172798081456,26.86000061035156,0.04268069397500618
6759,2013-01-02,27.6200008392334,27.729999542236328,27.149999618530273,27.25,52899300.0,0.034069703704698195,-1.035081731332296,3.083367771879073,53.50468570420147,55.46242624068249,-0.37794107600496574,-0.642713648478491,0.1212743839630015,1.749632394828886,13.843045496156675,1.0200004577636719,0.16804475089895377,0.5945009231567369,-0.18002745993382874,1.3690293062473025,0.20723673161145584,0.9817651147020179,-1.25,91.91185235985532,38.91988063579069,0.38726419154528274,1,-0.5700006484985352,-0.6250009536743164,0.35249948501586914,1.3549995422363281,-0.07000160217284801,2,-0.006154962749040482,2.333306842565366,26.709999084472656,-3.375008940705393,26.54999923706055,2.1515004392657326,26.959999084472656,-0.006154962749040482
6760,2013-01-03,27.25,27.649999618530273,27.15999984741211,27.6299991607666,48294400.0,-0.013396119767955406,1.333331819564852,-1.0270224293380483,50.10941165619156,54.91592587430817,-0.06318235187461596,-0.21439744807374694,0.4288689315910297,2.0919733524491093,12.215097704906652,0.48999977111816406,0.24185950057248107,0.1805001258850112,-0.5349678988965358,0.8959681506665582,-0.1772338865057641,0.5382341382757865,-0.8799991607666016,64.70588235294117,13.244032541655066,0.35773401239077424,1,-0.19999980926513672,-0.25500011444091797,0.41250038146972656,1.7250003814697266,0.610000610351559,3,0.024954139639478123,-1.035081731332296,27.6200008392334,2.333306842565366,26.709999084472656,-3.375008940705393,26.54999923706055,0.024954139639478123
6761,2013-01-04,26.739999771118164,27.34000015258789,26.729999542236328,27.270000457763672,52521100.0,-0.018715604729608648,-1.2181794221786038,1.3947417293667086,46.26261980165899,52.873897718138615,0.39946892134734213,0.31738854466987476,0.8969745709272345,2.568352848184599,11.115110935583148,0.6100006103515625,0.24734502934559544,-0.3330000877380357,-1.0408841223019678,0.37488394682589643,-0.6869421050200017,0.02094192954393037,-0.3427989578247086,27.205829760557393,-22.31564135477751,0.3539420172819667,1,0.3100004196166992,0.25500011444091797,0.9225006103515625,2.2350006103515625,1.1399993896484375,4,0.026178039227042982,1.333331819564852,27.25,-1.035081731332296,27.6200008392334,2.333306842565366,26.709999084472656,0.026178039227042982
6762,2013-01-07,26.690000534057614,26.8799991607666,26.63999938964844,26.770000457763672,37110400.0,-0.0018698293750382122,-1.6666313458299111,0.15094305672016303,48.72341582547187,51.183784691630365,0.32885060488010964,0.38392135767134405,0.9242666970846081,2.585376655330844,10.115800610518596,0.2399997711181605,0.2031610721281325,-0.3809993743896527,-1.0931766660238154,0.33117791724450996,-0.737088020206734,-0.024910728572571372,-0.2661437461852998,23.52941176470562,-27.72666979458353,0.35608864581708133,1,0.35999965667724965,0.3049993515014684,0.9724998474121129,2.284999847412113,1.3400001525878977,0,0.030348424493614745,-1.2181794221786038,26.739999771118164,1.333331819564852,27.25,-1.035081731332296,27.6200008392334,0.030348424493614745
6763,2013-01-08,26.54999923706055,26.790000915527344,26.459999084472656,26.75,44703100.0,-0.005245458755926746,1.357134098990477,2.5000119209401683,43.95603290028844,49.5514999366798,0.366279152506813,0.5597074455396687,1.0378540129791354,2.6917326740494936,8.844642945524555,0.3300018310546875,0.15940301810815782,-0.5255006790161083,-1.2223957539896766,0.17139439595745998,-0.8739482165028924,-0.17705314152932417,-0.10001959410095651,7.086623633693357,-43.14223011529602,0.3484475374867838,1,0.5000009536743129,0.4450006484985316,1.1125011444091761,2.425001144409176,1.4900016784667933,1,0.02975521424590455,-1.6666313458299111,26.690000534057614,-1.2181794221786038,26.739999771118164,1.333331819564852,27.25,0.02975521424590455
6764,2013-01-09,26.70000076293945,26.75,26.559999465942386,26.71999931335449,49047900.0,0.00564977514837417,3.750017881409975,0.09999237063457425,39.85851443758217,48.153316492715085,0.17862599074570085,0.4119233638600015,0.8674726136304685,2.5127680102596415,7.835355952473624,0.20000076293944957,0.04096773896172223,-0.3634991645813024,-1.0782545630372127,0.3512562338746079,-0.7208768638092593,-0.006121465353345457,-0.24000167846679332,20.1681992232764,-23.676784757772356,0.35737769922795537,1,0.3499994277954137,0.29499912261963246,0.9924993515014684,2.274999618530277,1.30999946594239,2,0.021722842963777023,1.357134098990477,26.54999923706055,-1.6666313458299111,26.690000534057614,-1.2181794221786038,26.739999771118164,0.021722842963777023
6765,2013-01-10,26.459999084472656,26.979999542236328,26.290000915527344,26.649999618530273,71431300.0,-0.00898882665201739,-1.6037837701667321,9.50071530758226,39.952726670968254,46.7118191672442,0.3977479042006564,0.6157629604163759,1.0845301624916601,2.7209991872742876,7.979362461458904,0.6899986267089844,-0.07321046252524965,-0.5605008125305169,-1.3127743717665368,0.19177274670550304,-0.936637592148525,-0.1843640329125087,1.2700004577636719,16.190313568343075,-24.553202945945255,0.3761367796180097,1,0.5500011444091797,0.5350008010864258,1.217501163482666,2.5150012969970703,1.5900001525878942,3,0.04119426267204718,3.750017881409975,26.70000076293945,1.357134098990477,26.54999923706055,-1.6666313458299111,26.690000534057614,0.04119426267204718
6766,2013-01-11,26.82999992370605,26.93000030517578,26.28000068664551,26.489999771118164,55512100.0,0.013983403327119559,1.4074019129967796,-1.7894694574110137,39.952726670968254,45.47260512367411,0.008233245981838166,0.2250072882741243,0.6847730659788063,2.3117958979723063,8.377271276846825,0.6499996185302699,-0.13544384583260083,-0.1699999809265158,-0.9194283545262429,0.5794283926732113,-0.5447141677263794,0.20471420587334777,0.8711996459960965,78.57144803420093,42.87375390477149,0.37471418679986424,1,0.17500019073486683,0.1649999618530309,0.8325004577636754,2.1450004577636754,1.0400009155273473,4,0.03838988779628871,-1.6037837701667321,26.459999084472656,3.750017881409975,26.70000076293945,1.357134098990477,26.54999923706055,0.03838988779628871
6767,2013-01-14,26.88999938964844,27.07999992370605,26.76000022888184,26.899999618530273,48324400.0,0.0022362827474098346,-1.3703808359883396,-0.029412424687801905,43.10344017603966,45.04706376037453,0.0017150856078629317,0.15566165627063455,0.5844624592362102,2.2106288441209863,8.46141027812447,0.31999969482421164,-0.15259941073763628,-0.09900045394897106,-0.8480888325694416,0.6500879246714995,-0.4735446432592063,0.2755437353612642,0.7543522247314414,76.24991059294824,43.44105546761521,0.3745441893102349,1,0.11500072479247692,0.11500072479247692,0.7325010299682582,2.045001029968258,0.600000381469723,0,0.03681665279246049,1.4074019129967796,26.82999992370605,-1.6037837701667321,26.459999084472656,3.750017881409975,26.70000076293945,0.03681665279246049
6768,2013-01-15,27.209999084472656,27.290000915527344,26.82999992370605,26.82999992370605,48244500.0,0.01190032361798421,-1.421063198630695,-37.999046347524825,51.87969277851683,44.866508990854,-0.26809383067676507,-0.14001311570136465,0.19544577170555044,1.853459143878208,7.987829139352249,0.4600009918212926,-0.17269391680009605,0.20099925994873047,-0.5493246265655074,0.9513231464629683,-0.17416268330838847,0.5761612032058494,0.3797784927978505,92.07902842326509,53.83983516416386,0.3751619432571187,1,-0.24499893188476562,-0.20499897003173828,0.36500120162963867,1.725001335144043,0.5500011444091832,1,0.030136039315076246,-1.3703808359883396,26.88999938964844,1.4074019129967796,26.82999992370605,-1.6037837701667321,26.459999084472656,0.030136039315076246
6769,2013-01-16,27.040000915527344,27.229999542236328,27.01000022888184,27.149999618530273,41077400.0,-0.006247635967114862,-1.5882260543706976,-0.2894709103594329,52.27272946206071,45.10687763595058,-0.211234294894858,0.026624629165937108,0.2936733466678483,1.9839633987134633,7.671206624203602,0.21999931335448863,-0.15618403735703268,0.0340010643005364,-0.7152699019598927,0.7832720305609655,-0.34063441882967993,0.40863654743075273,0.4973855861181633,75.24753036177287,32.72614630571921,0.3746354831302153,1,-0.23000049591064453,-0.03500080108642578,0.4874992370605469,1.6249990463256836,0.3299999237060547,2,0.03698224726855548,-1.421063198630695,27.209999084472656,-1.3703808359883396,26.88999938964844,1.4074019129967796,26.82999992370605,0.03698224726855548
6770,2013-01-17,27.25,27.46999931335449,27.059999465942386,27.190000534057614,51685900.0,0.007766238068138032,-1.5624862164949194,-0.5454561217943483,53.562661737869625,45.91799340664064,-0.4707363338337771,-0.21901883380085962,0.008673219060014503,1.73944201641347,7.9802625304683215,0.4299983978271449,-0.12334706523376227,0.2595001220703139,-0.4534623668279636,0.9724626109685914,-0.09698112237882484,0.6159813665194527,0.23709106904550836,81.51264140842652,36.48484432340678,0.35648124444913837,1,-0.375,-0.24499988555908203,0.2775001525878906,1.380000114440918,0.12000083923339844,3,0.02788991665621432,-1.5882260543706976,27.040000915527344,-1.421063198630695,27.209999084472656,-1.3703808359883396,26.88999938964844,0.02788991665621432
6771,2013-01-18,27.25,27.290000915527344,27.040000915527344,27.10000038146973,52167700.0,0.0,1.1738993423835073,2.500015894713211,59.56284238437101,47.12237413540721,-0.4367095941131858,-0.23583573734495644,-0.07528895169647143,1.7090400540062554,8.36455661524914,0.25,-0.19315900621458582,0.26250009536743235,-0.44528800926851275,0.9702882000033775,-0.0913939569505402,0.6163941476854049,0.21999931335448863,69.01414126218306,17.535063589813944,0.3538940523179725,1,-0.375,-0.24499988555908203,0.30250024795532227,1.1800003051757848,0.5599994659423864,4,0.029357770167359742,-1.5624862164949194,27.25,-1.5882260543706976,27.040000915527344,-1.421063198630695,27.209999084472656,0.029357770167359742
6772,2013-01-22,27.149999618530273,27.45000076293945,27.0,27.29999923706055,58650600.0,-0.00366973876953125,-1.0000084771265774,-1.0000000000000473,56.11111140545472,48.472938413759024,-0.29569145988509504,-0.18717405618167504,-0.036998271635845015,1.7729581965672594,8.815420409996081,0.4500007629394496,-0.22484982619476312,0.1889997482299819,-0.44551346276878334,0.8235129592287471,-0.12825685726939895,0.5062563537293627,-0.8699989318847621,50.000000000000554,-2.975408046089342,0.3172566054993825,1,-0.27499961853027344,-0.14499950408935547,0.4350008964538574,1.1800003051757812,0.649999618530277,1,0.026519382350624898,1.1738993423835073,27.25,-1.5624862164949194,27.25,-1.5882260543706976,27.040000915527344,0.026519382350624898
6773,2013-01-23,27.61000061035156,27.63999938964844,27.20000076293945,27.20000076293945,50387700.0,0.016942946529816094,-1.1463355632263392,-2.7333392673218837,49.84126638123068,49.5821330741644,-0.6587984707502414,-0.6688668099071471,-0.5459317800604531,1.2771077887593911,9.156130157969598,0.4899997711181676,-0.1832929753317103,0.6410007476806605,-0.022829194231924532,1.3048306895932456,0.30908577672436977,0.9729157186369513,-1.306599922180169,95.31268626469146,45.3101124066458,0.33191497095629247,1,-0.6500005722045827,-0.605000495910641,-0.1175003051757777,0.6499996185302805,0.3400001525878906,2,-0.004346281658117901,-1.0000084771265774,27.149999618530273,1.1738993423835073,27.25,-1.5624862164949194,27.25,-0.004346281658117901
6774,2013-01-24,27.6299991607666,28.06999969482422,27.46999931335449,27.70000076293945,101739300.0,0.0007243227081836778,-2.076914800487068,-0.1707356785976709,56.78569652597028,51.452463058053524,-0.5956416573411758,-0.6787739951885712,-0.6162841178463907,1.221970213452117,9.798307467703221,0.6000003814697301,-0.1485511482831754,0.6324993133544936,-0.09378576517304182,1.358784391882029,0.2693567740907241,0.9956418526182631,-1.273134524536129,58.87844303264954,10.292256517332447,0.3631425392637682,1,-0.4549989700317383,-0.4549989700317383,-0.2524986267089844,0.6250009536743164,0.5200004577636719,3,0.004705069564382436,-1.1463355632263392,27.61000061035156,-1.0000084771265774,27.149999618530273,1.1738993423835073,27.25,0.004705069564382436
6775,2013-01-25,27.8799991607666,28.229999542236328,27.38999938964844,27.57999992370605,81847700.0,0.009048136358794645,-1.4705875753122033,-4.285605296858664,72.44092477840235,55.06226284776843,-0.6962500421120978,-0.8942909511752148,-0.895105917843793,0.9376088377593277,10.022447278143511,0.8400001525878871,-0.0641192572996232,0.831499385833741,0.008992726974476284,1.6540060446930056,0.4202460564041104,1.2427527152633715,-1.4203464210205041,71.5446738432624,19.417343481827913,0.41125332942963183,1,-0.38499927520751953,-0.6249990463256836,-0.5474987030029297,0.3750009536743164,0.47000122070312855,4,-0.01829262327421033,-2.076914800487068,27.6299991607666,-1.1463355632263392,27.61000061035156,-1.0000084771265774,27.149999618530273,-0.01829262327421033
6776,2013-01-28,27.90999984741211,28.229999542236328,27.76000022888184,28.01000022888184,56056500.0,0.0010760648331626932,-1.3499988079059917,-0.33333545261498954,74.20631286391936,58.518137590866175,-0.6223932263156193,-0.8953772255803116,-0.9177452131801118,0.8783415423378855,10.033345193744415,0.46999931335448863,0.037591898892941344,0.814000034332274,-0.0924309829939638,1.7204310516585117,0.3607845256691533,1.2672155429953946,-1.3087193634667926,73.9837549660864,17.485546775015443,0.4532155086631194,1,-0.38000011444091797,-0.6549997329711914,-0.5924997329711914,0.3450002670288086,0.18000030517578125,0,-0.019347868546433555,-1.4705875753122033,27.8799991607666,-2.076914800487068,27.6299991607666,-1.1463355632263392,27.61000061035156,-0.019347868546433555
6777,2013-01-29,28.01000022888184,28.1299991607666,27.60000038146973,27.81999969482422,49242600.0,0.0035829588683786717,1.4651197863761407,-1.899998092658611,79.43548666202656,61.57989246681171,-0.611075036534146,-0.927967117348242,-1.0010109339542304,0.741375354678194,9.857406200592857,0.5299987792968714,0.16960535861033676,0.8410003662109418,-0.11413882285544474,1.7961395552773283,0.3634307716777485,1.318569960744135,-1.2784222202732423,78.64081804983599,15.235879035749264,0.4775695945331936,1,-0.3950004577636754,-0.7550001144409215,-0.9774999618530309,0.24499988555907848,0.12999916076660156,1,-0.007140334212965338,-1.3499988079059917,27.90999984741211,-1.4705875753122033,27.8799991607666,-2.076914800487068,27.6299991607666,-0.007140334212965338
6778,2013-01-30,27.85000038146973,28.190000534057614,27.76000022888184,28.01000022888184,43580500.0,-0.005712240132262791,-1.5294124246877703,-0.8421020930582586,73.09236394053681,63.89318518664237,-0.39196292761430485,-0.7148320067670682,-0.8199877699646798,0.8699695992510819,9.395000164729895,0.43000030517577414,0.28076210540660185,0.6240004539489767,-0.3516484776468296,1.599649385544783,0.13617598815107357,1.11182491974688,-0.998548650170914,54.76201288822507,-13.529127336310935,0.48782446579790384,1,-0.23500061035156605,-0.5950002670288121,-0.7800002098083532,0.40499973297118785,0.14999961853026988,2,-0.0017953732037450099,1.4651197863761407,28.01000022888184,-1.3499988079059917,27.90999984741211,-1.4705875753122033,27.8799991607666,-0.0017953732037450099
6779,2013-01-31,27.45000076293945,27.96999931335449,27.399999618530273,27.790000915527344,50530000.0,-0.014362643197535663,-1.5908933277846975,2.125002980235103,68.67929308560318,65.5728108919461,0.08080926593206783,-0.3459588722283762,-0.398666120848862,1.235918800791186,9.66916177832993,0.5699996948242152,0.3679833695796404,0.2325008392333956,-0.7315887104105414,1.1965903888773326,-0.2495439355885729,0.7145456140553641,-0.48826520676563234,7.143019332336458,-64.9403164685985,0.48204477482196895,1,0.1649990081787145,-0.1950006484985316,-0.3400006294250453,0.779999732971195,0.42000007629394887,3,0.018214935741461158,-1.5294124246877703,27.85000038146973,1.4651197863761407,28.01000022888184,-1.3499988079059917,27.90999984741211,0.018214935741461158
6780,2013-02-01,27.93000030517578,28.04999923706055,27.54999923706055,27.670000076293945,55565900.0,0.017486321635530988,1.0000076294236067,-0.764706212343898,69.9275690326343,66.72444718619758,-0.32697309876542846,-0.8141440314190227,-0.8580963157164234,0.7089858503179016,10.01672720467307,0.5999984741211009,0.4046209472199962,0.6785003662109368,-0.33700641954611754,1.6940071519679911,0.17074697333240962,1.186253759089464,-0.8668036301169622,63.8555102847465,-7.101142345213773,0.5077533928785269,2,-0.3150005340576172,-0.6750001907348633,-0.820000171661377,0.3000001907348633,-0.020000457763671875,4,0.007876810273923507,-1.5908933277846975,27.45000076293945,-1.5294124246877703,27.85000038146973,1.4651197863761407,28.01000022888184,0.007876810273923507
6781,2013-02-04,27.440000534057614,28.020000457763672,27.420000076293945,27.8700008392334,50540000.0,-0.017543851262592502,-1.553186481397312,-1.6538458716942512,58.620716458282985,67.00329219206739,0.21547171860521885,-0.2835508794963353,-0.3521521688174225,1.155113264602175,10.362083250933512,0.6000003814697266,0.4449087216118812,0.15350055694579723,-0.8356890795856451,1.1426901934772395,-0.34109426131992393,0.6480953752115184,-0.2834596296245948,5.063401160825092,-62.52936658446768,0.49459481826572144,2,0.274999618530277,-0.18500041961669567,-0.33000040054320934,0.7899999618530309,0.4799995422363317,0,0.033163259099891595,1.0000076294236067,27.93000030517578,-1.5908933277846975,27.45000076293945,-1.5294124246877703,27.85000038146973,0.033163259099891595
6782,2013-02-05,27.5,27.65999984741211,27.36000061035156,27.6200008392334,35410400.0,0.0021865694159850513,2.0000095367977697,0.27907152108727434,54.9488270117344,67.57079892879003,0.23505997642756427,-0.29487415501873926,-0.40291847662790303,1.0548174023135672,10.518158850635233,0.2999992370605504,0.46801520717328415,0.17300004959106374,-0.7789865014327582,1.1249866006148856,-0.3029932259208472,0.6489933251029747,-0.25758240454271686,16.8673978936439,-45.660558073329724,0.4759932755119104,2,0.2950000762939453,-0.24499988555908203,-0.41750001907348633,0.7300004959106445,0.639999389648441,1,0.021454551003196043,-1.553186481397312,27.440000534057614,1.0000076294236067,27.93000030517578,-1.5908933277846975,27.45000076293945,0.021454551003196043
6783,2013-02-06,27.34000015258789,27.540000915527344,27.25,27.3799991607666,41889600.0,-0.005818176269531294,-1.6363801877877289,0.3333227370261464,55.13697645860002,67.38760781019333,0.39418534995758847,-0.07658118378225254,-0.2595327563949823,1.1720636391049943,10.278107068781729,0.29000091552734375,0.4643052488909696,-0.02649984359741353,-0.9055012138980736,0.8525015267032465,-0.46600052874774534,0.4130008415529183,0.8899993896484375,11.25002980235076,-47.61721098954526,0.43950068515033064,2,0.39999961853027344,-0.08500003814697266,-0.2625002861022949,0.8900003433227539,0.7000007629394531,2,0.029261127746732063,2.0000095367977697,27.5,-1.553186481397312,27.440000534057614,1.0000076294236067,27.93000030517578,0.029261127746732063
6784,2013-02-07,27.28000068664551,27.38999938964844,27.10000038146973,27.35000038146973,38028300.0,-0.0021945671399968836,2.866712443732357,1.7500357636736446,50.541528923201355,64.95434160405988,0.4462437572341429,0.03067085936646663,-0.20719336416714285,1.188686232501933,10.142302845961057,0.28999900817871094,0.48537299990118044,-0.11549930572509481,-0.9383949760021082,0.7073963645519186,-0.5269471408636015,0.2959485294134119,0.9303988647460919,18.947423369666698,-35.524609227462506,0.41144783513850747,2,0.384999275207516,-0.025000572204593396,-0.24750041961670277,0.9499998092651332,0.8199996948242188,3,0.026392936042225035,-1.6363801877877289,27.34000015258789,2.0000095367977697,27.5,-1.553186481397312,27.440000534057614,0.026392936042225035
6785,2013-02-08,27.54999923706055,27.709999084472656,27.309999465942386,27.35000038146973,33318500.0,0.00989730731741556,-1.8571331257961203,-2.857138964577657,54.93420268359192,62.812996028467936,0.13914450175037274,-0.16177493144736488,-0.47187877735376205,0.8738857260039872,9.563746214183155,0.4299983978271449,0.508658172816201,0.09999923706055114,-0.596729986346979,0.7967284604680813,-0.24836537464321395,0.44836384876431623,0.6159843475341766,48.91291502969885,-3.5659841881781844,0.34836461170376554,2,0.09500122070312145,-0.29499912261963246,-0.5274991989135778,0.6800012588500941,0.6300010681152308,4,0.011615303485830175,2.866712443732357,27.28000068664551,-1.6363801877877289,27.34000015258789,2.0000095367977697,27.5,0.011615303485830175
6786,2013-02-11,27.86000061035156,27.920000076293945,27.5,27.649999618530273,32247700.0,0.01125231876137378,1.5454555963355778,1.0500109673173763,60.923098592375794,60.756064020728964,-0.19969520725339862,-0.41176621067419816,-0.7818818650379562,0.5161190941764708,9.09775317734989,0.4200000762939453,0.5149408356464775,0.358500576019285,-0.29627226305060717,1.0132734150891771,0.031114156484338906,0.685886995554231,0.2633436461181695,92.68298923510592,38.24268945919964,0.3273864195349458,2,-0.21500015258788707,-0.605000495910641,-0.8375005722045863,0.3699998855590856,0.4599990844726598,0,0.0017946603002576555,-1.8571331257961203,27.54999923706055,2.866712443732357,27.28000068664551,-1.6363801877877289,27.34000015258789,0.0017946603002576555
6787,2013-02-12,27.8799991607666,28.0,27.75,27.8799991607666,35990900.0,0.0007178230429618626,1.0833187634109513,0.0,54.804252104365425,58.7240515944877,-0.2682869258482512,-0.37291306812356595,-0.7884322375586805,0.447986653481351,9.01609435938495,0.25,0.45491904967543917,0.3289991378784194,-0.27915234241062237,0.9371506181674611,0.024923397733900288,0.6330748780229385,0.20241134070312583,86.66656776706596,35.85154535552555,0.3040757401445201,2,-0.3049993515014613,-0.6249990463256836,-0.8574991226196289,0.35000133514404297,0.23000144958495738,1,0.001434753110883591,1.5454555963355778,27.86000061035156,-1.8571331257961203,27.54999923706055,2.866712443732357,27.28000068664551,0.001434753110883591
6788,2013-02-13,28.03000068664551,28.11000061035156,27.8799991607666,27.93000030517578,41715600.0,0.005380255753020036,-1.2999837877530425,100.0,56.80275021636093,57.40443572012745,-0.4359109633882383,-0.4831011434541139,-0.9123267709081411,0.2507138190872986,9.483079325607573,0.23000144958495738,0.3880026367117786,0.4380005836486838,-0.18376581750982623,1.0597669848071938,0.12711738306942877,0.7488837842279388,-0.9300003051757812,92.07921726962226,40.53744816649479,0.3108832005792544,2,-0.42500019073486683,-0.7750005722045934,-1.0075006484985387,0.19999980926513317,0.21999931335448863,2,0.0039243203820304995,1.0833187634109513,27.8799991607666,1.5454555963355778,27.86000061035156,-1.8571331257961203,27.54999923706055,0.0039243203820304995
6789,2013-02-14,28.040000915527344,28.059999465942386,27.8700008392334,27.920000076293945,32663200.0,0.0003567687704908451,1.3750134112176775,1.200003814682671,52.96299671441397,55.5194832403252,-0.3949517920919803,-0.43673421739958584,-0.8894403118703131,0.19509627126165086,9.965053480958028,0.18999862670898793,0.294658229421799,0.398000812530519,-0.19712333174201646,0.9931249568030545,0.10043874039425305,0.695562884666785,-0.9198005294799785,91.25005066387595,40.49368501948574,0.297562072136267,2,-0.4350004196166992,-0.7850008010864258,-1.017500877380371,0.18999958038330078,0.11999893188476562,3,0.0,-1.2999837877530425,28.03000068664551,1.0833187634109513,27.8799991607666,1.5454555963355778,27.86000061035156,0.0
6790,2013-02-15,28.01000022888184,28.15999984741211,27.8799991607666,28.040000915527344,49650900.0,-0.0010699245957902503,1.0740902957819112,-0.2500039736151655,51.85185970102657,54.76738804507448,-0.3938245865553043,-0.3656225231351158,-0.8242892375926125,0.17245518654952363,10.957925658329556,0.2800006866455078,0.2275118783930843,0.3300001144409208,-0.25673044206661544,0.9167306709484571,0.03663483618715091,0.6233653926946907,-0.8700038383483921,77.27277981677943,28.23778675799845,0.2933652782537687,2,-0.3800001144409215,-0.7550001144409215,-0.9875001907348668,0.22000026702880504,0.14999961853026988,4,0.003213143586306977,1.3750134112176775,28.040000915527344,-1.2999837877530425,28.03000068664551,1.0833187634109513,27.8799991607666,0.003213143586306977
6791,2013-02-19,28.04999923706055,28.09000015258789,27.79999923706055,27.8799991607666,38781400.0,0.0014280259854289046,1.3199896241025708,-5.666539513002252,50.75755769554497,54.30169145438677,-0.37794011372740144,-0.36112991356651136,-0.8376196930558066,0.08366403195691774,11.961302952884626,0.2900009155273402,0.20023134656973696,0.3299991607666044,-0.242198791099419,0.9021971126326278,0.043900184833592704,0.6160981366996161,-0.869202708251958,73.17057285609368,26.728802127121867,0.2860989759330123,2,-0.41999912261963246,-0.7949991226196325,-1.0474991798400914,0.1800012588500941,0.320001602172848,1,0.004634619310202037,1.0740902957819112,28.01000022888184,1.3750134112176775,28.040000915527344,-1.2999837877530425,28.03000068664551,0.004634619310202037
6792,2013-02-20,27.8700008392334,28.20000076293945,27.82999992370605,28.1299991607666,44110200.0,-0.006417055355542822,-1.1764745481268268,-1.5294012049949752,50.37594901491743,53.7726884050887,-0.15638298082915725,-0.13114921119461798,-0.6344287498855223,0.21987478250050785,12.753349722700177,0.37000083923339844,0.12431791285435878,0.11400070190429545,-0.3942220995704133,0.6222235033790042,-0.14011069883305893,0.36811210264164984,-0.6500361776806649,17.500333784736878,-26.73691717863588,0.25411140073735355,2,-0.2200002670288086,-0.3750009536743164,-0.8700008392333984,0.3599996566772461,0.7399997711181605,2,0.016146352423403787,1.3199896241025708,28.04999923706055,1.0740902957819112,28.01000022888184,1.3750134112176775,28.040000915527344,0.016146352423403787
6793,2013-02-21,27.489999771118164,27.739999771118164,27.229999542236328,27.739999771118164,49078500.0,-0.013634770601811286,3.0800018310546875,0.9615446689261558,50.75755769554503,53.79669160201578,0.27617599665074266,0.25233825492241735,-0.22646834854126752,0.5596611835266216,12.733105103477202,0.6400012969970703,0.1080959625655531,-0.260000324249269,-0.778215845068484,0.25821519656994596,-0.5191080846588747,-0.0008925638396632962,0.7100009918212855,26.804113575586065,-21.211334555910533,0.25910776040960665,2,0.22500038146972656,0.039999961853027344,-0.4849996566772461,0.7400007247924805,1.1200008392333949,3,0.02255368659132495,-1.1764745481268268,27.8700008392334,1.3199896241025708,28.04999923706055,1.0740902957819112,28.01000022888184,0.02255368659132495
6794,2013-02-22,27.76000022888184,27.76000022888184,27.479999542236328,27.68000030517578,31425900.0,0.009821770098643157,6.000023841880115,-0.31999969482423296,46.502053737032256,52.85978616350915,0.09099268010335493,-0.007824656003410979,-0.4802698321424437,0.25412059267619114,11.883167898409964,0.28000068664551137,0.11107124407840985,0.003500080108647552,-0.5116298601802747,0.5186300203975698,-0.25406489003581356,0.26106505025310867,0.4400005340576101,54.63917728488338,8.271001883420368,0.25756497014446106,2,-0.045000076293948865,-0.14500045776367543,-0.7750000953674352,0.47000026702880504,1.039999008178711,4,0.017651288439412882,3.0800018310546875,27.489999771118164,-1.1764745481268268,27.8700008392334,1.3199896241025708,28.04999923706055,0.017651288439412882
6795,2013-02-25,27.3700008392334,28.04999923706055,27.3700008392334,27.96999931335449,48011800.0,-0.01404896925190513,-1.2666670905230082,-7.499988079059299,48.49785934724425,51.4792040251612,0.5059837863593977,0.3604904379074938,-0.0905196905197414,0.6061108865041689,10.866864808311986,0.679998397827152,0.11794040043782061,-0.3609993934631355,-0.9003126720094805,0.17831388508320956,-0.630656032736308,-0.09134275418996296,0.8105998992919901,14.433105238320016,-35.6248113934224,0.26965663927317224,2,0.3449993133544922,0.24499893188476562,-0.46250057220458984,0.8599996566772461,1.189998626708988,0,0.02886368227823688,6.000023841880115,27.76000022888184,3.0800018310546875,27.489999771118164,-1.1764745481268268,27.8700008392334,0.02886368227823688
6796,2013-02-26,27.3700008392334,27.60000038146973,27.34000015258789,27.3799991607666,49923300.0,0.0,-6.428610354223535,0.016663911600523985,47.136580533436174,50.62724051728017,0.47960318620740594,0.3351437899070788,-0.08819504627147268,0.5741027682338569,9.76786711489605,0.2600002288818395,0.14897298592614305,-0.33399944305419993,-0.889409033508084,0.22141014739968412,-0.611704238281142,-0.056294647827257904,0.7915878753662078,14.433105238320016,-38.178133943656825,0.27770479522694175,2,0.3449993133544922,0.24499893188476562,-0.43000078201293945,0.8599996566772461,1.2299995422363317,1,0.02886368227823688,-1.2666670905230082,27.3700008392334,6.000023841880115,27.76000022888184,3.0800018310546875,27.489999771118164,0.02886368227823688
6797,2013-02-27,27.809999465942386,28.0,27.32999992370605,27.420000076293945,36394700.0,0.0160759449476624,-1.3508787193318084,-39.00648607401791,59.21568246127523,50.895344100048426,0.031995563395184945,-0.12712437897405593,-0.5165173744311993,0.10864077852965792,9.350605580092154,0.6700000762939489,0.15663321487135207,0.11599922180176137,-0.4231773349488215,0.6551757785523442,-0.15358905657353006,0.3855875001770528,0.3329574652099545,70.73172433684732,12.356156793157808,0.2695882783752915,2,-0.09499931335449574,-0.1949996948242223,-0.8699994087219274,0.42000102996825817,0.8900012969970632,2,0.020136691263759943,-6.428610354223535,27.3700008392334,-1.2666670905230082,27.3700008392334,6.000023841880115,27.76000022888184,0.020136691263759943
6798,2013-02-28,27.79999923706055,27.96999931335449,27.739999771118164,27.8799991607666,35840200.0,-0.0003595911209592906,-1.300008583117925,-0.20512833052935245,60.399978942855,51.721675458764096,0.006637011594460063,-0.12760452799485833,-0.4850448973282617,0.09014656798187559,8.796112404783631,0.22999954223632457,0.11560370494972716,0.10849905014038441,-0.42808933367977176,0.6450874339605406,-0.1597951417696919,0.3767932420504607,0.3246985463134706,65.277744664055,1.8356843809479741,0.2682941919100778,2,-0.0849990844726598,-0.13499927520752308,-0.8599991798400914,0.4300012588500941,0.7900009155273402,3,0.02913674084606388,-1.3508787193318084,27.809999465942386,-6.428610354223535,27.3700008392334,-1.2666670905230082,27.3700008392334,0.02913674084606388
6799,2013-03-01,27.95000076293945,27.979999542236328,27.520000457763672,27.71999931335449,34849700.0,0.005395738489047508,2.172418329025264,-2.8750208616456945,58.403389629477516,52.44962322859198,-0.17597975731945326,-0.2511007470655393,-0.6207374595396367,-0.09095986887472307,8.933249848123578,0.45999908447265625,0.10268643132713606,0.23350057601928498,-0.3023026617973379,0.7693038138359078,-0.034401042889026456,0.5014021949275964,0.1568030556118174,86.11130979344898,19.970886276583116,0.26790161890831077,3,-0.23500061035155895,-0.28500080108642223,-0.9675006866455043,0.09499931335449574,1.6599998474121094,4,0.0236135896027323,-1.300008583117925,27.79999923706055,-1.3508787193318084,27.809999465942386,-6.428610354223535,27.3700008392334,0.0236135896027323
6800,2013-03-04,28.149999618530273,28.149999618530273,27.70000076293945,27.85000038146973,38157500.0,0.007155593922416381,2.0000000000000235,1.3043362883229381,56.38764743100146,53.07518875475382,-0.39563669525951894,-0.4572143502377912,-0.8186377416443591,-0.3239308515554349,9.040051884974446,0.44999885559082387,0.0741282233945384,0.4224994659423835,-0.14012104609363973,0.9851199779784068,0.14118920992437367,0.7038097219603934,-0.9200000762939453,100.0,35.67963531317706,0.28131025601801146,3,-0.4349994659423828,-0.4849996566772461,-0.9749994277954102,-0.33499908447265625,2.130001068115238,0,0.02309057290723371,2.172418329025264,27.95000076293945,-1.300008583117925,27.79999923706055,-1.3508787193318084,27.809999465942386,0.02309057290723371
6801,2013-03-05,28.35000038146973,28.540000915527344,28.15999984741211,28.290000915527344,41432200.0,0.007104822936047306,-1.3749947846196944,0.19999872843102523,59.59185866006079,54.099178715325294,-0.6130788434588474,-0.6171882283133208,-1.0061131564445027,-0.5532013948087595,9.745392275607692,0.3900012969970703,0.06322266327446613,0.5770002365112354,-0.032921114909672866,1.1869215879321438,0.2720395608007813,0.8819609122216896,-1.1016008377075224,84.29748939530826,21.861768931582837,0.3049606757104538,3,-0.4650001525878942,-0.529999732971195,-0.9750003814697301,-0.6250000000000036,0.5900001525878835,1,0.00740737501400246,2.0000000000000235,28.149999618530273,2.172418329025264,27.95000076293945,-1.300008583117925,27.79999923706055,0.00740737501400246
6802,2013-03-06,28.09000015258789,28.229999542236328,27.78000068664551,28.209999084472656,51448500.0,-0.009171083787772427,4.624991059294713,-1.9999999999998817,51.17186481365714,54.14521283955998,-0.35603027750838123,-0.327512040258096,-0.7482786171153855,-0.3231622919407897,10.288933895459651,0.5699996948242188,0.051034278330458704,0.2875000000000014,-0.3238960173333574,0.8988960173333602,-0.018198008666679755,0.5931980086666826,-0.7899365539550764,55.88229794268232,-2.6879007773926773,0.30569800866667945,3,-0.1549997329711914,-0.26999950408935547,-0.6975002288818359,-0.45499992370605113,0.7000007629394531,2,0.018155935425826497,-1.3749947846196944,28.35000038146973,2.0000000000000235,28.149999618530273,2.172418329025264,27.95000076293945,0.018155935425826497
6803,2013-03-07,28.13999938964844,28.28000068664551,28.01000022888184,28.11000061035156,29196700.0,0.0017799657098238608,-1.347834740351357,-0.24999205264335006,51.92304870784396,54.7475456140946,-0.33987191560025565,-0.3315005465158656,-0.7924924929573045,-0.39515250879848196,11.172084235229399,0.2700004577636719,0.0394277413306483,0.2974992752075245,-0.29073156447939397,0.885730114894443,0.0033838553640634927,0.5916146950509855,-0.7903382983398473,60.7841817291046,6.085544891416227,0.2941154198434596,3,-0.20499897003174183,-0.3199987411499059,-0.7049994468689,-0.894999504089359,0.5500011444091726,3,0.01990054674617414,4.624991059294713,28.09000015258789,-1.3749947846196944,28.35000038146973,2.0000000000000235,28.149999618530273,0.01990054674617414
6804,2013-03-08,28.0,28.32999992370605,27.959999084472656,28.25,37667800.0,-0.004975102796197728,-1.2424168862995115,-8.333672431330681,49.81549373987813,54.89394943549837,-0.1813156602500996,-0.1420793989529514,-0.6356424345727874,-0.27339128244882716,11.721874775391457,0.3700008392333949,0.03837920992124921,0.121499919891356,-0.40686486253667553,0.6498647023193875,-0.142682471322658,0.38568231110537,-0.6027253157226546,35.714188400597905,-15.462700008708296,0.26418239121401527,3,-0.06499958038330078,-0.17999935150146484,-0.565000057220459,-0.755000114440918,0.9699993133544886,4,0.021071434020996094,-1.347834740351357,28.13999938964844,4.624991059294713,28.09000015258789,-1.3749947846196944,28.35000038146973,0.021071434020996094
6805,2013-03-11,27.8700008392334,27.96999931335449,27.670000076293945,27.940000534057614,36627500.0,-0.004642827170235786,3.615470391455095,0.2799987792968608,46.785739830586365,54.854967135181724,0.030248122695670787,0.013831852798332989,-0.48350823506345364,-0.16209238622442257,11.974352605898039,0.3299999237060547,0.06302688311277294,-0.024499320983885298,-0.5298587579802323,0.4808601160124617,-0.277179039482057,0.22818039751428643,-0.427017105706053,22.98857126571095,-24.356757419601696,0.25267971849817306,3,0.06499958038330078,-0.05000019073486328,-0.4350008964538574,-0.6250009536743164,0.9599990844726527,0,0.062432713265968554,-1.2424168862995115,28.0,-1.347834740351357,28.13999938964844,4.624991059294713,28.09000015258789,0.062432713265968554
6806,2013-03-12,27.90999984741211,27.95000076293945,27.63999938964844,27.84000015258789,39255200.0,0.0014351993891008608,3.1333095976807885,-1.0000000000000508,50.75186163824164,53.9145425992891,0.0837059383401666,-0.023430576016561844,-0.5036747789000557,-0.22474070262373758,11.75510934744388,0.3100013732910085,0.08381567890385355,0.012999725341796164,-0.49213575160689516,0.5181352022904875,-0.23956801313255127,0.2655674638161436,-0.42313542660476244,39.13047083832043,-11.494752426915433,0.252567738474346,3,0.12000083923339844,-0.08999919891357422,-0.47499990463256836,-0.6649999618530273,0.8800010681152344,1,0.0849158313217675,3.615470391455095,27.8700008392334,-1.2424168862995115,28.0,-1.347834740351357,28.13999938964844,0.0849158313217675
6807,2013-03-13,27.920000076293945,28.020000457763672,27.75,27.8700008392334,29093400.0,0.00035830272076342595,1.160003662109375,0.7142779291553134,59.388664837608545,53.80217436537283,0.1016386063927861,-0.031916772500636625,-0.48009989472271286,-0.26251183671009315,11.41286107297807,0.2700004577636719,0.13140812839292337,0.020999908447265625,-0.4841689011474237,0.526168718041955,-0.23158449635008083,0.2735843132446121,-0.39101019569779893,40.57977825016092,-12.51921560894192,0.2525844047973449,3,0.1100006103515625,-0.09999942779541016,-0.434999942779541,-0.6750001907348633,1.8500003814697266,2,0.03653296758511537,3.1333095976807885,27.90999984741211,3.615470391455095,27.8700008392334,-1.2424168862995115,28.0,0.03653296758511537
6808,2013-03-14,28.13999938964844,28.15999984741211,27.93000030517578,28.0,55914800.0,0.007879631545606225,1.5555461365659307,2.8000305180438643,58.48213943595163,53.81092434386996,-0.0727055234890166,-0.2563984055934476,-0.668433500133915,-0.5089653554253708,10.935676152301056,0.23999977111816406,0.1942829064991436,0.23549928665161346,-0.2780012391801492,0.7489998124833761,-0.02125097626426964,0.49224954956749656,-0.5705690676550468,72.4637120292799,18.751556551936723,0.25675026291588204,3,-0.04999923706055043,-0.3199987411499059,-0.6149992942810094,-0.894999504089359,2.69000053405761,3,0.023098846481070412,1.160003662109375,27.920000076293945,3.1333095976807885,27.90999984741211,3.615470391455095,27.8700008392334,0.023098846481070412
6809,2013-03-15,28.040000915527344,28.15999984741211,27.979999542236328,28.03000068664551,92710300.0,-0.0035536061226029148,-2.2726579161826157,0.07143051771114448,67.17953282555327,55.010022721042375,0.046267571599262425,-0.16485197811039143,-0.5666149955442492,-0.4378678621946541,10.462063818147465,0.18000030517578125,0.1888006685516217,0.13550081253051616,-0.3779997133012465,0.6490013383622788,-0.12124945038536694,0.39225107544639926,-0.4317477697925902,76.92330264460975,17.489028016788147,0.25675026291588204,3,0.049999237060546875,-0.2200002670288086,-0.5425009727478027,-0.7950010299682617,2.5599994659423864,4,0.023181155396122977,1.5555461365659307,28.13999938964844,1.160003662109375,27.920000076293945,3.1333095976807885,27.90999984741211,0.023181155396122977
6810,2013-03-18,28.10000038146973,28.28000068664551,27.809999465942386,27.8799991607666,44809400.0,0.0021397811691639124,-1.6111134658585688,21.99961853901256,68.15924222065318,55.96195422777487,-0.02410504905953914,-0.2295313358969686,-0.6121316490343354,-0.5252757777047172,9.580610929216437,0.470001220703125,0.1838738166164937,0.19100027084351012,-0.32794163516140173,0.709942176848422,-0.0684706821589458,0.45047122384596605,-0.454477324943273,71.87500931320687,6.4696204031232725,0.25947095300245543,3,-0.11500072479248402,-0.21500015258789418,-0.6400003433227575,-0.8550004959106481,3.6599998474121094,0,0.030960815661001506,-2.2726579161826157,28.040000915527344,1.5555461365659307,28.13999938964844,1.160003662109375,27.920000076293945,0.030960815661001506
6811,2013-03-19,28.18000030517578,28.21999931335449,28.03000068664551,28.1200008392334,51901600.0,0.002846972335232012,1.7143149089225012,0.272723331946174,61.21217515747204,57.07754426597653,-0.1461217039816347,-0.3154666792666774,-0.6599792028268325,-0.6187654536713367,8.902116115602324,0.18999862670897727,0.1783275354833016,0.26450014114379883,-0.2650266926264706,0.7940269749140683,-0.0002632757413358888,0.5292635580289335,-0.4986981342892882,81.13202794082135,15.722901668336448,0.2647634168851339,3,-0.19500064849853516,-0.2950000762939453,-0.7300000190734863,-0.9350004196166992,3.7600002288818324,1,0.0230659904716497,-1.6111134658585688,28.10000038146973,-2.2726579161826157,28.040000915527344,1.5555461365659307,28.13999938964844,0.0230659904716497
6812,2013-03-20,28.31999969482422,28.489999771118164,28.18000030517578,28.34000015258789,35447800.0,0.004968040742807434,-1.0666683620919852,-0.33334392980894556,64.60679575238663,58.486849493147936,-0.2794520251683643,-0.44272338162127767,-0.7639246337461039,-0.7613584911517925,8.176358164064586,0.3099994659423828,0.16827445724103995,0.38199958801269673,-0.1768184135896398,0.9408175896150333,0.1025905872115267,0.6614085888138668,-0.6043495741520921,74.99999999999987,9.178752246348395,0.2794090008011691,3,-0.25500011444091797,-0.4349994659423828,-0.8699994087219238,-1.0749998092651367,3.470001220703125,2,0.0165960884805032,1.7143149089225012,28.18000030517578,-1.6111134658585688,28.10000038146973,-2.2726579161826157,28.040000915527344,0.0165960884805032
6813,2013-03-21,28.11000061035156,28.36000061035156,28.04999923706055,28.11000061035156,34233200.0,-0.007415221989251597,-4.166571301418257,-0.0,54.34783960791381,58.99044347848523,-0.08287048911653727,-0.1938316588698079,-0.5150550929605515,-0.555998865421941,8.579417759099478,0.3100013732910085,0.1251074655072557,0.14100046157836488,-0.3807331315108655,0.6627340546675953,-0.11986633496625032,0.4018672581229801,-0.36137645788522477,44.117795554756896,-18.346370383865604,0.2608667965446158,3,-0.045001029968258166,-0.225000381469723,-0.6950006484985316,-0.8650007247924769,4.4999999999999964,3,0.05905371082776911,-1.0666683620919852,28.31999969482422,1.7143149089225012,28.18000030517578,-1.6111134658585688,28.10000038146973,0.05905371082776911
6814,2013-03-22,28.25,28.34000015258789,28.10000038146973,28.190000534057614,28720900.0,0.004980412188140937,-1.0000000000000295,100.0,52.80901043580939,59.659695767954446,-0.205263694663266,-0.31119437894416535,-0.6185915339075123,-0.6974756586762361,9.054669660369838,0.2399997711181605,0.12854677774057777,0.25649986267089986,-0.2699086611641839,0.7829083865059836,-0.0067043992466437885,0.5197041245884435,-0.4697207770112257,64.70593185158572,6.7010551958371,0.26320426191754226,3,-0.18500041961669922,-0.36499977111816406,-0.8199996948242188,-1.005000114440918,4.849998474121087,4,0.09132743092764772,-4.166571301418257,28.11000061035156,-1.0666683620919852,28.31999969482422,1.7143149089225012,28.18000030517578,0.09132743092764772
6815,2013-03-25,28.15999984741211,28.35000038146973,27.959999084472656,28.29999923706055,44154000.0,-0.0031858461093058343,2.249988079154348,-2.3333439298088665,44.311335526984514,58.94408175559255,-0.07800411210016378,-0.1675660965400283,-0.48468530006677213,-0.6091719048004904,8.979209124795673,0.39000129699707387,0.12349505271248518,0.12699975967407084,-0.31405616073924136,0.568055680087383,-0.09352820053258526,0.34752771988072695,-0.3493317567217922,37.73594411835623,-16.24319212422482,0.22052796020665566,3,-0.039999961853027344,-0.27499961853027344,-0.7299995422363281,-0.9149999618530273,4.560001373291016,0,0.08664774670735143,-1.0000000000000295,28.25,-4.166571301418257,28.11000061035156,-1.0666683620919852,28.31999969482422,0.08664774670735143
6816,2013-03-26,28.15999984741211,28.34000015258789,28.11000061035156,28.239999771118164,27824300.0,0.0,-1.5555732163481812,0.5714305177111572,52.48227238170987,58.17670481604826,-0.04337343800742843,-0.11103983595063838,-0.4518020283927058,-0.616154683547613,8.979243340278034,0.22999954223633168,0.13603039837815345,0.08749980926513601,-0.22684999830550723,0.40184961683577924,-0.06967509452018561,0.24467471305045763,-0.32015844372831026,37.73594411835623,-15.34141006080442,0.15717490378532126,3,-0.010000228881835938,-0.27499961853027344,-0.7174997329711914,-0.9149999618530273,5.0,1,0.12784092333013874,2.249988079154348,28.15999984741211,-1.0000000000000295,28.25,-4.166571301418257,28.11000061035156,0.12784092333013874
6817,2013-03-27,28.3700008392334,28.45000076293945,28.07999992370605,28.13999938964844,36047400.0,0.00745742162497165,-1.1142882055138235,-2.875020861645522,57.324915049767206,58.048124328694435,-0.20431486273677635,-0.29190177816388996,-0.6277357948885225,-0.8372573874573952,8.21868639131265,0.37000083923339844,0.17633468492471138,0.269500732421875,-0.04615902996510002,0.58516049480885,0.11167085122838571,0.4273306136153643,-0.5021530550758584,83.67354088329463,30.266881107997747,0.1578298811934881,3,-0.220001220703125,-0.4850006103515625,-0.9275007247924805,-1.1250009536743164,5.1200008392334055,2,0.1258371374415752,-1.5555732163481812,28.15999984741211,2.249988079154348,28.15999984741211,-1.0000000000000295,28.25,0.1258371374415752
6818,2013-03-28,28.61000061035156,28.65999984741211,28.26000022888184,28.31999969482422,55453800.0,0.008459632147287843,1.0512833052936161,1.2608655991110194,68.2635530712983,58.16857102266611,-0.4141902899532788,-0.49340393362294677,-0.840493254898302,-1.1027237889157355,7.619714662941113,0.3999996185302699,0.20969414956243781,0.46900043487548615,0.11070622007630249,0.8272946496746698,0.28985332747589254,0.6481475422750798,-0.7152667009392282,92.85725963346198,35.6754062213047,0.17914710739959216,3,-0.37500095367431285,-0.6650009155273402,-1.037500381469723,-1.365000724792477,5.139999389648441,3,0.11114995586631382,-1.1142882055138235,28.3700008392334,-1.5555732163481812,28.15999984741211,2.249988079154348,28.15999984741211,0.11114995586631382
6819,2013-04-01,28.61000061035156,28.65999984741211,28.36000061035156,28.63999938964844,29201100.0,0.0,7.571444141689475,-0.10344373997003445,74.02604158280678,58.82043761846094,-0.3630069706475254,-0.46527823052075235,-0.8072088787916307,-1.128129611233323,7.604955151556686,0.2999992370605504,0.22183706612950616,0.4360004425048807,0.03299053584906275,0.8390103491606986,0.23449548917697172,0.6375053958327896,-0.6693507446592406,92.85725963346198,30.055142148286016,0.20150495332790916,4,-0.30000114440917613,-0.6150007247924769,-0.9875006675720179,-1.355000495910641,4.700000762939457,0,0.13981125182334786,1.0512833052936161,28.61000061035156,-1.1142882055138235,28.3700008392334,-1.5555732163481812,28.15999984741211,0.13981125182334786
6820,2013-04-02,28.79999923706055,28.85000038146973,28.520000457763672,28.59000015258789,28456500.0,0.006640986461225351,1.1290223343382502,-7.000254323497952,76.33142372162088,60.50035412558859,-0.49536109548320795,-0.63672913672006,-0.9677990109353054,-1.3447628683742394,7.392147621105613,0.32999992370605824,0.22793174707665997,0.5934990882873556,0.1032457679072678,1.0837524086674435,0.34837242809730995,0.8386257484774013,-0.8161883724650458,93.50634874238925,26.565258650178848,0.24512666019004403,4,-0.394999504089359,-0.7099990844726598,-1.134999275207523,-1.5449991226196325,4.1900024414062536,1,0.14930553301984784,7.571444141689475,28.61000061035156,1.0512833052936161,28.61000061035156,-1.1142882055138235,28.3700008392334,0.14930553301984784
6821,2013-04-03,28.559999465942386,28.95000076293945,28.540000915527344,28.75,35062800.0,-0.008333325606805109,-2.5652527262926257,-0.90476839237054,66.66669978045552,60.729232350929585,-0.21879887647163443,-0.4007360466717138,-0.7005732241096005,-1.13673618202942,6.490432719748723,0.4099998474121058,0.21989561622303455,0.3429993629455588,-0.16871992294296234,0.8547186488340799,0.08713972000129999,0.5988590058898176,-0.5068934399969436,55.17230795539082,-14.47940860494036,0.25585964294426006,4,-0.10499954223633168,-0.419999122619636,-0.894999504089359,-1.3049993515014684,4.100000381469723,2,0.14565832747026186,1.1290223343382502,28.79999923706055,7.571444141689475,28.61000061035156,1.0512833052936161,28.61000061035156,0.14565832747026186
6822,2013-04-04,28.60000038146973,28.61000061035156,28.270000457763672,28.38999938964844,45263200.0,0.0014005923065596448,1.9565044324845822,-1.1052652712945044,63.21845002351295,61.7148557304406,-0.24016022018210137,-0.42221728372303957,-0.7090981639234499,-1.1963477890619991,6.216801702875915,0.3400001525878871,0.20642355300366333,0.35750026702881144,-0.17785484287924191,0.8928553769368648,0.08982271207478476,0.6251778219828381,-0.45720488182488594,49.27534629408027,-19.193638452932014,0.26767755495402595,4,-0.14500045776367543,-0.46000003814697976,-0.9350004196167028,-1.3450002670288121,4.089998245239254,3,0.15944053864058172,-2.5652527262926257,28.559999465942386,1.1290223343382502,28.79999923706055,7.571444141689475,28.61000061035156,0.15944053864058172
6823,2013-04-05,28.70000076293945,28.78000068664551,28.11000061035156,28.21999931335449,50927300.0,0.0034965167879685843,1.0937459953210207,2.2857103931844396,68.96553614101228,63.51002525324092,-0.2767734905453665,-0.5039504618596347,-0.790641065756116,-1.3112653188463064,5.982899825320528,0.6700000762939524,0.21362158043566026,0.4295005798339808,-0.14072459507710633,0.999725754745068,0.14438799237843725,0.7146131672895244,0.25,70.23810064441123,2.7212734960377674,0.28511258745554297,4,-0.24500083923339488,-0.4650001525878871,-1.0350008010864222,-1.4450006484985316,4.329998016357425,4,0.16689898216702215,1.9565044324845822,28.60000038146973,-2.5652527262926257,28.559999465942386,1.1290223343382502,28.79999923706055,0.16689898216702215
6824,2013-04-08,28.59000015258789,28.729999542236328,28.46999931335449,28.729999542236328,34759500.0,-0.0038327737779576543,2.7143051771117674,-0.29166451428321655,63.6871520285569,65.66289375341563,-0.12680705023511862,-0.3662605485008896,-0.6637253509145928,-1.217292297111804,5.865947089809348,0.2600002288818395,0.19976643397778204,0.28999996185302734,-0.28234506390507974,0.8623449876111344,0.003827448973972025,0.5761724747320827,0.34320060729980284,57.14279226706551,-9.416986306503453,0.28617251287905393,4,-0.07499980926514027,-0.3549995422363281,-0.9000000953674316,-1.3350000381469727,4.939998626708984,0,0.1804826799535726,1.0937459953210207,28.70000076293945,1.9565044324845822,28.60000038146973,-2.5652527262926257,28.559999465942386,0.1804826799535726
6825,2013-04-09,29.61000061035156,29.81999969482422,28.68000030517578,28.729999542236328,77733800.0,0.035676825894362274,-1.3265304533653042,-6.285749318801065,76.19048617137074,68.29713973004462,-1.0275527854174413,-1.316730252071526,-1.6626689372153827,-2.237811835369431,7.191093901158816,1.2299995422363281,0.25227194524143925,1.223000431060786,0.43682767217696394,2.009173189944608,0.829914051618875,1.616086810502697,-1.5,87.71934521020984,22.05263383402483,0.39308637944191144,4,-0.6600008010864222,-0.8800010681152308,-1.9200005531311,-2.355000495910641,4.239997863769528,1,0.12495780772277154,2.7143051771117674,28.59000015258789,1.0937459953210207,28.70000076293945,1.9565044324845822,28.60000038146973,0.12495780772277154
6826,2013-04-10,30.28000068664551,30.31999969482422,29.520000457763672,29.56999969482422,71116700.0,0.022627492822804074,1.0253170669287062,0.8068183295981207,80.06136279465173,70.82341170169845,-1.5256435190374624,-1.8973501653401854,-2.30435969531689,-2.886397379550619,8.877427284984266,0.7999992370605469,0.3222065672329393,1.7745004653930714,0.6495773065963526,2.89942362418979,1.212038885994712,2.3369620447914308,-2.135800094604498,98.19008937787629,32.31169975029985,0.5624615793983588,4,-1.0650005340576207,-1.3000011444091832,-2.5900006294250524,-3.0250005722045934,3.8000011444091832,2,0.0894980492195463,-1.3265304533653042,29.61000061035156,2.7143051771117674,28.59000015258789,1.0937459953210207,28.70000076293945,0.0894980492195463
6827,2013-04-11,28.940000534057614,29.20000076293945,28.729999542236328,29.10000038146973,130923200.0,-0.04425363679660954,1.611113465858549,-0.2253515829628425,59.453299299408016,69.84449461593286,-0.10760142552983964,-0.5027945968612038,-0.9542612709764846,-1.5285655386263848,9.75885087796507,1.5500011444091832,0.3925061266133625,0.3835002899169879,-0.7219748489951634,1.4889754288291392,-0.1692372795390895,0.9362378593730654,-0.7087679779052714,37.55657319216065,-29.790734436683913,0.5527375694560765,4,0.274999618530277,0.03999900817871449,-1.087500095367428,-1.5299997329711879,5.929998397827159,3,0.1285417845440835,1.0253170669287062,30.28000068664551,-1.3265304533653042,29.61000061035156,2.7143051771117674,28.59000015258789,0.1285417845440835
6828,2013-04-12,28.790000915527344,29.020000457763672,28.65999984741211,28.85000038146973,62886300.0,-0.005183124248866022,-1.2499925494567063,0.3749970197649246,56.13637191204698,67.85675354140399,0.07891514680953904,-0.3179006028855724,-0.7905401224216746,-1.3585513497592459,10.300011370399295,0.3600006103515625,0.44981022853164276,0.20100059509277202,-0.8910551289181683,1.2930563191037123,-0.34502726691269814,0.7470284570982422,-0.4752176738281264,17.29738033451811,-48.30273069835624,0.5460278620054703,4,0.4249992370605469,0.18999862670898438,-0.9125003814697266,-1.380000114440918,6.290000915527351,4,0.13546361886630742,1.611113465858549,28.940000534057614,1.0253170669287062,30.28000068664551,-1.3265304533653042,29.61000061035156,0.13546361886630742
6829,2013-04-15,28.690000534057614,28.979999542236328,28.51000022888184,28.649999618530273,56332900.0,-0.003473441413327505,-1.9374985098825026,-0.6666878596177924,56.00907568884015,65.59871487109503,0.21395674748566407,-0.17571612402615244,-0.6648021597306446,-1.236679312345835,10.751637781936267,0.46999931335448863,0.48438086754957155,0.06850023269652894,-0.9930237776919029,1.1300242430849607,-0.46226177249768696,0.5992622378907448,-0.2950086342333975,9.94477117605428,-56.73530607614861,0.5307620051942159,4,0.524999618530277,0.2899990081787145,-0.8124999999999964,-1.2799997329711879,6.159997940063473,0,0.151272156307118,-1.2499925494567063,28.790000915527344,1.611113465858549,28.940000534057614,1.0253170669287062,30.28000068664551,0.151272156307118
6830,2013-04-16,28.96999931335449,29.13999938964844,28.70000076293945,28.899999618530273,52797300.0,0.009759455353250734,1.1463355632263021,1.7499523173756149,58.63538777938684,64.70634687097628,-0.04402081812225589,-0.40811937137138443,-0.9307532817274939,-1.4963092976993195,11.783307540282989,0.4499988555908274,0.4873388480282692,0.30499906539916566,-0.7376799036979236,1.347678034496255,-0.21634041914937896,0.8263385499477103,-0.4980071017302734,25.414321557998353,-43.07110610095238,0.5213394845485442,4,0.245000839233402,0.01000022888183949,-1.0924987792968714,-1.5599985122680629,5.640001296997067,1,0.15740419654895654,-1.9374985098825026,28.690000534057614,-1.2499925494567063,28.790000915527344,1.611113465858549,28.940000534057614,0.15740419654895654
6831,2013-04-17,28.82999992370605,29.040000915527344,28.60000038146973,28.85000038146973,52840700.0,-0.004832564479347434,1.1999942779759116,-0.28572207084480267,54.978346221013,63.79077978180962,0.15455942034816417,-0.22864982258291278,-0.7622468336960075,-1.336229065425833,12.788918050687748,0.44000053405761363,0.4807176258031056,0.1324996948242152,-0.8867856356257278,1.1517850252741582,-0.37714297040075806,0.6421423600491885,-0.31999969482421164,46.37673147039825,-19.353577127542984,0.5096426652249721,4,0.3850002288818395,0.149999618530277,-0.952499389648434,-1.4199991226196254,5.320001602172855,2,0.1741241263856972,1.1463355632263021,28.96999931335449,-1.9374985098825026,28.690000534057614,-1.2499925494567063,28.790000915527344,0.1741241263856972
6832,2013-04-18,28.790000915527344,28.979999542236328,28.5,28.95000076293945,56906600.0,-0.0013874092363703738,3.363683653829481,7.999809269499174,52.036203390766744,61.909742809560115,0.25070905740071225,-0.15982860355801165,-0.6955520633631345,-1.2800100847166007,13.072754482768639,0.4799995422363281,0.450046817663047,0.06900062561035014,-0.9351991809470981,1.0732004321677984,-0.43309927766837575,0.571100528889076,1.529998779296875,45.31268626469231,-16.28456118829323,0.5020999032787247,4,0.6049985885620117,0.24499893188476562,-0.8650002479553223,-1.380000114440918,5.479999542236328,3,0.1837443816361357,1.1999942779759116,28.82999992370605,1.1463355632263021,28.96999931335449,-1.9374985098825026,28.690000534057614,0.1837443816361357
6833,2013-04-19,29.770000457763672,30.239999771118164,29.61000061035156,29.6200008392334,99790700.0,0.03403958009976238,-6.411751506243491,-0.9374985098824803,60.74074388041063,61.58236412643275,-0.6275421575832425,-1.0636210445381948,-1.631759691900669,-2.2499016980698485,14.3605221263299,1.4499988555908203,0.4790200425779716,0.9660001754760756,-0.0981805287694435,2.0301808797215948,0.4339098233533143,1.498090527598837,0.5135992431640624,72.98854165639,14.711569744092941,0.53209035212276,4,-0.3600006103515625,-0.7050008773803711,-1.8449997901916504,-2.359999656677246,5.25,4,0.17131334886463123,3.363683653829481,28.790000915527344,1.1999942779759116,28.82999992370605,1.1463355632263021,28.96999931335449,0.17131334886463123
6834,2013-04-22,30.82999992370605,31.18000030517578,30.270000457763672,30.29999923706055,137904000.0,0.03560629659533454,-2.084754420051143,3.5333468967358352,66.18820698539977,60.470999772435974,-1.493433087128576,-2.0242049961754383,-2.6328128052943747,-3.288576934223965,16.02393379596232,1.4099998474121094,0.5497539028486713,1.8969996452331515,0.5324699620353961,3.261529328430907,1.214734803634272,2.579264486832031,-2.329999923706051,86.94028576064757,31.751456858904362,0.6822648415988783,4,-0.9899997711181605,-1.335000038146969,-2.8749995231628382,-3.4199991226196254,4.050001144409183,0,0.1378528030446311,-6.411751506243491,29.770000457763672,3.363683653829481,28.790000915527344,1.1999942779759116,28.82999992370605,0.1378528030446311
6835,2013-04-23,30.60000038146973,30.899999618530273,30.3799991607666,30.70000076293945,59126900.0,-0.007460251145166796,1.0800097656622532,-0.18867972059177027,66.29394139380304,58.94128628345279,-1.238472445572235,-1.6886099851966705,-2.3540283711543246,-3.0334243029481023,18.18485308011916,0.5200004577636719,0.6047794935533517,1.5450000762939489,0.04216762674600005,3.0478325258418977,0.7935838515199727,2.296416301067925,-2.0464003753662148,78.35821426639691,22.210278493365102,0.7514162247739746,4,-0.7600002288818395,-1.105000495910648,-2.6449999809265172,-3.1899995803833043,4.429998397827145,1,0.13888882482579978,-2.084754420051143,30.82999992370605,-6.411751506243491,29.770000457763672,3.363683653829481,28.790000915527344,0.13888882482579978
6836,2013-04-24,31.76000022888184,31.920000076293945,30.60000038146973,30.6200008392334,90946600.0,0.03790849127291396,-1.237287039731039,-11.399950409125566,71.40922102612298,60.269722030865566,-2.421056546802596,-2.7036983389984606,-3.460751988110541,-4.1657411722757764,20.72117386392431,1.3199996948242152,0.71893061801768,2.5249999046325726,0.6558093032877004,4.394190505977445,1.5904046039601347,3.4595952053050105,-3.153872216796877,95.32164199290052,36.72205586407313,0.9345953006724361,4,-1.5500001907348668,-1.8200006484985387,-3.8250002861022985,-4.349999427795414,3.1400012969970668,2,0.08973552773711857,1.0800097656622532,30.60000038146973,-2.084754420051143,30.82999992370605,-6.411751506243491,29.770000457763672,0.08973552773711857
6837,2013-04-25,31.940000534057614,32.84000015258789,31.540000915527344,31.709999084472656,110700200.0,0.00566751586519465,-3.5614185374929312,0.20175576554991528,71.71582437761226,62.00077230481727,-2.381158894510122,-2.743173899518471,-3.584930714786889,-4.310184234772809,23.24842005934556,1.2999992370605469,0.7132260274672504,2.526500225067135,0.34874395434531635,4.704256495788954,1.4376220897062275,3.6153783604280427,-3.201317639404291,72.13623077150189,14.388838820582777,1.0888781353609087,4,-1.2700004577636683,-1.5400009155273402,-4.005000591278073,-4.529999732971188,3.649999618530277,3,0.06919226533715195,-1.237287039731039,31.76000022888184,1.0800097656622532,30.60000038146973,-2.084754420051143,30.82999992370605,0.06919226533715195
6838,2013-04-26,31.790000915527344,31.979999542236328,31.45000076293945,31.899999618530273,47799300.0,-0.004696293551101349,2.9259379613866057,-0.4782522162422225,71.33334927029895,63.7034693694238,-1.96779129985039,-2.4693250247445846,-3.384537343761828,-4.119869472017285,25.26863114329354,0.5299987792968786,0.6218596933529064,2.2175005912780748,-0.1677161394586335,4.602717322014783,1.0248922259097206,3.410108956646429,-2.8052389853979456,59.143993706490924,1.2655910026157713,1.192608365368355,4,-1.1200008392333984,-1.3900012969970703,-3.8150010108947754,-4.380000114440918,3.2000007629394602,4,0.07801193679818397,-3.5614185374929312,31.940000534057614,-1.237287039731039,31.76000022888184,1.0800097656622532,30.60000038146973,0.07801193679818397
6839,2013-04-29,32.610000610351555,32.68000030517578,31.770000457763672,31.79999923706055,59116400.0,0.02579426458662648,-1.0919562405454586,-7.3637356730418135,70.54795809055994,65.02708829288747,-2.4286625138787485,-3.1350240514177585,-4.143898194574419,-4.891342710302503,27.519919114594032,0.9099998474121094,0.7272698777620761,2.837500286102287,0.14153910261618563,5.533461469588389,1.4895196943592381,4.185480877845336,-3.393924386874648,90.65042888189843,35.03699803982198,1.3479805917430507,4,-1.94000053405761,-2.210000991821282,-4.635000705718987,-5.19999980926513,2.1699981689453196,0,0.07390370445583794,2.9259379613866057,31.790000915527344,-3.5614185374929312,31.940000534057614,-1.237287039731039,31.76000022888184,0.07390370445583794
6840,2013-04-30,33.09999847412109,33.110000610351555,32.279998779296875,32.560001373291016,75165200.0,0.015025999834357151,1.9642849844347607,0.6666619571718542,69.8033741350956,66.67431361667444,-2.538121683706059,-3.463958314211105,-4.56534599497224,-5.328514133292309,29.456496757365723,0.8300018310546804,0.893155843209275,3.1124981880187903,0.07844695369151111,6.1465494223460695,1.5954725708551507,4.62952380518243,-3.666486814897521,99.60150855305201,47.33416045627627,1.5170256171636387,4,-2.294998168945309,-2.564998626708981,-5.124998569488518,-5.689997673034661,1.8600006103515696,1,0.05377651589276744,-1.0919562405454586,32.610000610351555,2.9259379613866057,31.790000915527344,-3.5614185374929312,31.940000534057614,0.05377651589276744
6841,2013-05-01,32.720001220703125,33.080001831054695,32.59999847412109,32.93000030517578,54330900.0,-0.01148028008868518,-1.1333265517182876,-0.38888928134956746,80.68187201608639,69.8571656861544,-1.730253624736541,-2.9052797451358856,-4.12109041052825,-4.902153932559795,31.247464081994362,0.5,1.081537503239165,2.524500846862793,-0.6639483645561128,5.712950058281702,0.9302762411533401,4.118725452572246,-2.9923704453893194,76.50605870497948,21.453488696711503,1.5942246057094545,5,-1.3600006103515696,-2.1250009536743235,-4.717501163482666,-5.310000419616699,2.9499969482421875,2,0.07059894475591078,1.9642849844347607,33.09999847412109,-1.0919562405454586,32.610000610351555,2.9259379613866057,31.790000915527344,0.07059894475591078
6842,2013-05-02,33.15999984741211,33.169998168945305,32.389999389648445,32.630001068115234,46059500.0,0.013447390290150185,1.8363828045887938,-2.5238147138964577,83.87601681071874,72.42775156729974,-1.6597156326544678,-3.14751317206532,-4.484590241994582,-5.293718376002712,33.91714761729335,0.7799987792968608,1.2671280376013456,2.7364995002746575,-0.6193264447200235,6.092325445269342,1.0585865277773152,4.414412472772,-3.161779485295284,99.41870135976461,37.954917100310944,1.6779129724973416,5,-1.4400005340576207,-2.535000801086433,-5.142499923706055,-5.749999046325684,2.3100013732910156,3,0.0524729097247747,-1.1333265517182876,32.720001220703125,1.9642849844347607,33.09999847412109,-1.0919562405454586,32.610000610351555,0.0524729097247747
6843,2013-05-03,33.490001678466804,33.52000045776367,33.080001831054695,33.22999954223633,46784600.0,0.009951804359867866,1.7499940395297937,0.49057119824956713,85.92820193025116,74.62108433894988,-1.5718380400408378,-3.2678024727346227,-4.720430943805489,-5.568564228383799,36.35138389758609,0.43999862670897727,1.5211273593005536,2.827001285552985,-0.6907198991136312,6.3447224702195975,1.068140693219675,4.585861877886291,-3.1746035356671314,98.28578404017898,29.05331492727909,1.758860592333307,5,-1.5400018692016673,-2.675001144409187,-5.472501754760749,-6.080000877380378,1.3499984741210866,4,0.06270523645483506,1.8363828045887938,33.15999984741211,-1.1333265517182876,32.720001220703125,1.9642849844347607,33.09999847412109,0.06270523645483506
6844,2013-05-06,33.75,33.90999984741211,33.25,33.419998168945305,40978300.0,0.00776346098842895,1.0307639940373488,1.269227383432605,85.88594324970892,76.79797343405056,-1.5355555613558565,-3.290090321836505,-4.89000978783038,-5.77899899383079,38.982552752559826,0.6599998474121094,1.835843556323649,2.8289996147155776,-0.8035774823325141,6.461576711763669,1.0127110661915282,4.6452881632396235,-3.0500495794046465,90.18406487321406,14.77236924005362,1.8162885485240459,5,-1.494999885559082,-2.739999771118164,-5.660000324249268,-6.039999961853027,1.25,0,0.036740790473090534,1.7499940395297937,33.490001678466804,1.8363828045887938,33.15999984741211,-1.1333265517182876,32.720001220703125,0.036740790473090534
6845,2013-05-07,33.310001373291016,33.790000915527344,33.240001678466804,33.650001525878906,43078300.0,-0.013036996346932894,-1.2916656732550114,-1.0302977759282157,82.18396679235293,77.99516740807609,-0.749539123002684,-2.6969587549592546,-4.350267482792372,-5.297559705688798,39.65807790823832,0.5499992370605398,2.037508957457625,2.204000949859619,-1.5230914054003364,5.931093305119571,0.3404547722296414,4.067547127489597,-2.160644032941317,60.52642806411682,-17.791383622502714,1.8635461776299764,5,-0.6300010681152344,-2.3000011444091797,-5.157501697540283,-5.565001487731934,1.4099998474121094,1,0.04413081193039359,1.0307639940373488,33.75,1.7499940395297937,33.490001678466804,1.8363828045887938,33.15999984741211,0.04413081193039359
6846,2013-05-08,32.990001678466804,33.240001678466804,32.650001525878906,33.06999969482422,51595700.0,-0.009606715149546585,1.809511266927578,0.23528817780967068,79.00556925476333,78.80513906109287,-0.26453383586475354,-2.2804422416233443,-3.932186035475702,-4.936282047586808,39.32431134302889,0.6599998474121094,2.1188179516814927,1.7485012054443416,-2.048540930413999,5.545543341302679,-0.15001986248482524,3.647022273373512,-1.4541543871283693,39.47382290273296,-41.241848166055775,1.8985210679291693,5,-0.31000137329102273,-1.980001449584968,-4.742501735687263,-5.065001487731941,1.4099998474121023,2,0.05971498350337168,-1.2916656732550114,33.310001373291016,1.0307639940373488,33.75,1.7499940395297937,33.490001678466804,0.05971498350337168
6847,2013-05-09,32.65999984741211,33.0,32.59000015258789,32.84999847412109,46417800.0,-0.010003086215969903,-1.4848624966765696,2.375041724286041,71.92718261422264,78.87112054375106,0.19929882947300825,-1.7470290181043353,-3.5200995097840817,-4.5644264198334525,41.0173629757821,0.4099998474121094,2.2250955940343005,1.2324994087219245,-2.4526509181002254,4.917649735544078,-0.6100757546891487,3.0750745721330013,-0.791771198223362,5.303008409675462,-73.23449663603638,1.842575163411076,5,0.18000030517578125,-1.6499996185302734,-4.362499713897705,-4.684999465942383,2.3400001525878906,3,0.09216161468450546,1.809511266927578,32.990001678466804,-1.2916656732550114,33.310001373291016,1.0307639940373488,33.75,0.09216161468450546
6848,2013-05-10,32.689998626708984,32.720001220703125,32.31999969482422,32.669998168945305,36394900.0,0.0009185174353041337,8.999332475087016,-0.10526632802622239,66.72663160021654,78.44652871149067,0.3468671543685815,-1.5493024109967592,-3.465650210832173,-4.547181890093363,42.77794332095293,0.40000152587890625,2.187239349903237,1.0674983024597182,-2.4383938884029988,4.573390493322432,-0.6854477929716367,2.8204443978910767,-0.5359220097689672,23.270370841320606,-51.965117757574156,1.752946095431357,5,0.4050006866455078,-1.6799983978271484,-4.39249849319458,-4.714998245239258,2.2900009155273438,4,0.08504137995658323,-1.4848624966765696,32.65999984741211,1.809511266927578,32.990001678466804,-1.2916656732550114,33.310001373291016,0.08504137995658323
6849,2013-05-13,33.029998779296875,33.06999969482422,32.549999237060554,32.610000610351555,36027600.0,0.010400739274124549,1.080001831054659,20.999427808499476,71.428585845436,78.6271077904174,0.08125372775551654,-1.6311180157603893,-3.720346054612566,-4.842112513687255,45.06813024777278,0.5200004577636648,2.144021915752983,1.1904985427856438,-2.080532130108743,4.461529215680034,-0.44501679366155145,2.826013879232839,-0.7099990844726562,48.29921733895244,-25.444875083506624,1.6355153364471948,5,0.08500099182128906,-1.8399991989135742,-4.684998512268066,-5.054998397827148,1.5600013732910156,0,0.05479871147998705,8.999332475087016,32.689998626708984,-1.4848624966765696,32.65999984741211,1.809511266927578,32.990001678466804,0.05479871147998705
6850,2013-05-14,33.529998779296875,33.529998779296875,32.799999237060554,32.860000610351555,56870100.0,0.015137754116824276,1.1791090664783772,1.5952406902815521,67.6646822851213,77.18075337586573,-0.392624941841639,-1.8677380816323321,-4.133920459391497,-5.301022828119397,47.33765054293274,0.729999542236321,2.1335359804792446,1.462498569488524,-1.5951017251360184,4.520098864113066,-0.06630157782375079,2.991298716800795,-1.2099990844726562,100.0,27.787968707858766,1.5288001473122717,5,-0.41499900817871094,-2.3249988555908203,-5.154998302459717,-5.504998207092285,-0.03999710083007102,1,0.043841374119308885,1.080001831054659,33.029998779296875,8.999332475087016,32.689998626708984,-1.4848624966765696,32.65999984741211,0.043841374119308885
6851,2013-05-15,33.84999847412109,33.900001525878906,33.43000030517578,33.450000762939446,46303900.0,0.0095436834618019,-1.1363758528910117,0.5970131408139498,68.54369816586853,75.47716241532682,-0.5984067474390145,-1.8892308362765107,-4.368441834845804,-5.573663116977293,50.049072940847836,0.470001220703125,2.0879322155725006,1.5314983367919837,-1.21549008521243,4.278486758796397,0.1580041257897733,2.9049925477941905,-1.307398757934564,96.83525355635561,23.59687017675668,1.373494211002207,5,-0.7349987030029226,-2.644998550415032,-5.009998798370354,-5.389998435974114,-0.5799980163574148,2,0.0257017071137291,1.1791090664783772,33.529998779296875,1.080001831054659,33.029998779296875,8.999332475087016,32.689998626708984,0.0257017071137291
6852,2013-05-16,34.080001831054695,34.150001525878906,33.549999237060554,33.639999389648445,59382900.0,0.006794781899604807,1.0689668780090236,1.1000123978370542,71.89295206752395,73.91769020835713,-0.7645884083457517,-1.7946109971580384,-4.50014996866603,-5.760396666028811,53.19675391153218,0.6000022888183523,2.0240702804841817,1.4970016479492259,-0.8015844886460428,3.7955877845444945,0.34770857965158797,2.64629471624686,-1.3459660964965892,96.17488389157137,20.2798193407705,1.1492930682976352,5,-0.8450012207031321,-2.7550010681152415,-4.982501983642585,-5.370001792907722,-0.3600006103515696,3,0.00938966190232482,-1.1363758528910117,33.84999847412109,1.1791090664783772,33.529998779296875,1.080001831054659,33.029998779296875,0.00938966190232482
6853,2013-05-17,34.86999893188477,34.86999893188477,34.09999847412109,34.130001068115234,60666700.0,0.023180664858715172,1.0810883259616657,1.6818039950062584,71.73078178655727,72.34489449022917,-1.4955164328986612,-2.3009073321993085,-5.182257247942488,-6.4984184438421515,54.895532369802936,0.7899971008300781,1.9507893399135696,2.031998825073252,-0.07630621528726778,4.140303865433772,0.9778463048929922,3.086151345253512,-1.9094086707153366,100.0,24.898538478706143,1.0541525201802608,5,-1.2749996185302805,-3.1849994659423864,-5.772499084472663,-6.1599988937378,-1.2000007629394673,4,0.003728163811222762,1.0689668780090236,34.080001831054695,-1.1363758528910117,33.84999847412109,1.1791090664783772,33.529998779296875,0.003728163811222762
6854,2013-05-20,35.080001831054695,35.09999847412109,34.68000030517578,34.72999954223633,54020800.0,0.0060224521251102114,1.1538612021323842,0.4729774313610311,70.12199282340441,71.004675160346,-1.6729465850815615,-2.293789177230657,-5.275192329843318,-6.648469990925655,55.85071013189713,0.4199981689453054,1.815631174559222,2.0295016288757424,-0.08336095244196429,4.142364210193449,0.9730703382168855,3.0859329195345957,-1.775718009156499,99.13058044784621,26.007571727408887,1.0564312906588538,5,-1.3700027465820384,-3.2800025939941513,-5.982501983642585,-6.370001792907722,-0.730003356933608,0,-0.0028506922348515706,1.0810883259616657,34.86999893188477,1.0689668780090236,34.080001831054695,-1.1363758528910117,33.84999847412109,-0.0028506922348515706
6855,2013-05-21,34.84999847412109,35.27000045776367,34.720001220703125,35.09999847412109,48702400.0,-0.006556537768763637,-1.1568829847710262,-0.7142810432583696,72.32699523683074,70.26261138057572,-1.342723589093076,-1.8225019240679714,-4.924189227264073,-6.356050690766992,56.887879066433435,0.5499992370605469,1.6215289241021864,1.5869983673095618,-0.33435065634564864,3.5083473909647687,0.6263238554819566,2.547672879137167,-1.1865717217783143,77.17380712975114,4.293719702462823,0.9606745118276038,5,-1.0549983978271413,-2.9649982452392507,-5.752498626708977,-6.139998435974114,-0.22999954223631391,1,-0.007460497357733464,1.1538612021323842,35.080001831054695,1.0810883259616657,34.86999893188477,1.0689668780090236,34.080001831054695,-0.007460497357733464
6856,2013-05-22,34.610000610351555,34.84000015258789,34.360000610351555,34.790000915527344,66047500.0,-0.006886596105527776,2.4285831062670806,0.7200012207031534,65.86432876822086,69.58896095324218,-0.9485084750780004,-1.4314318618656543,-4.564775146226932,-6.055995491167259,56.986675687416536,0.48999786376953125,1.397246527950628,1.2045004844665428,-0.6696613043474784,3.078662273280564,0.2674195900595322,2.1415813788735534,-0.6252591169246031,61.62794308120807,-7.569046087317972,0.9370808944070106,5,-0.8150005340576101,-2.7250003814697195,-5.512500762939446,-5.900000572204583,-0.06999969482421164,2,-0.03236055799287585,-1.1568829847710262,34.84999847412109,1.1538612021323842,35.080001831054695,1.0810883259616657,34.86999893188477,-0.03236055799287585
6857,2013-05-23,34.150001525878906,34.549999237060554,33.900001525878906,34.22999954223633,51102700.0,-0.013290929683921093,-1.2413790835487575,0.44443267070739567,57.02127383272304,68.51058786796511,-0.2848843027688801,-0.8404670549770401,-3.9885653569153625,-5.531457700625104,56.27981563452625,0.7099990844726491,1.2073567284119378,0.6340013504028335,-1.1339400342139925,2.4019427350196594,-0.24996934190557596,1.5179720427112429,1.1199989318847656,18.248189409612486,-45.31661835270899,0.8839706923084127,5,-0.24000167846679688,-2.2650012969970703,-5.052501678466797,-5.440001487731934,0.20999908447264914,3,-0.025768697768530635,2.4285831062670806,34.610000610351555,-1.1568829847710262,34.84999847412109,1.1538612021323842,35.080001831054695,-0.025768697768530635
6858,2013-05-24,34.27000045776367,34.279998779296875,33.900001525878906,33.919998168945305,33174400.0,0.003513877789839359,1.0540451372779478,-4.375137094082393,55.701757688160285,66.76316251715672,-0.17566330002158992,-0.8064936850238524,-3.995655493404268,-5.588119670173857,55.71490891650153,0.37999725341796875,1.0596976815699577,0.6300003051757841,-0.9679327417198422,2.2279333520714104,-0.16896621827203262,1.4289668286236008,0.9726000213623038,27.00724236155005,-31.819346866951655,0.798966523447814,5,-0.2350006103515625,-1.8299999237060547,-5.0550007820129395,-5.560000419616699,-0.3300018310546875,4,-0.016048999991651547,-1.2413790835487575,34.150001525878906,2.4285831062670806,34.610000610351555,-1.1568829847710262,34.84999847412109,-0.016048999991651547
6859,2013-05-28,35.02000045776367,35.18000030517578,34.40999984741211,34.419998168945305,48212100.0,0.021885030346712186,-1.4838767235385686,1.7142810432583695,67.55644887133585,66.75113658229166,-0.6858168431070055,-1.440542482887011,-4.61847995479269,-6.284308618430757,54.98916769634072,0.9099998474121094,1.0412261261479117,1.259500312805173,-0.3744615773815454,2.8934622029918913,0.4425193677118173,2.0764812578985286,0.19574804229736031,81.7518105903875,22.18434011664725,0.8169809450933585,5,-0.6700000762939453,-2.25,-5.782500743865967,-6.310000419616699,-1.0100021362304759,1,-0.038549465196225596,1.0540451372779478,34.27000045776367,-1.2413790835487575,34.150001525878906,2.4285831062670806,34.610000610351555,-0.038549465196225596
6860,2013-05-29,34.880001068115234,35.02000045776367,34.56999969482422,34.740001678466804,38412200.0,-0.003997698110178138,1.1428701180744778,0.23333142599196185,70.14923673559672,66.9295297567059,-0.3734537299068421,-1.2230592035394494,-4.35224400561145,-6.084858107807488,54.033262299560604,0.4500007629394531,1.0928558982065155,1.0305007934570298,-0.6453524111622571,2.7063539980763167,0.1925741911473864,1.8684273957666733,0.3094324924621574,76.56253725293851,13.856302292554197,0.8379266023096422,5,-0.470001220703125,-2.0550012588500977,-5.212501049041748,-5.7400007247924805,-0.6700019836425781,2,-0.01519502803222783,-1.4838767235385686,35.02000045776367,1.0540451372779478,34.27000045776367,-1.2413790835487575,34.150001525878906,-0.01519502803222783
6861,2013-05-30,35.029998779296875,35.25,34.810001373291016,34.84999847412109,51131000.0,0.004300392964114774,-2.384676330770585,1.2857220708448027,76.2749425046245,67.4164175830504,-0.3782420305062857,-1.255494248168354,-4.37423847758447,-6.165785659616155,53.0778033083144,0.4399986267089844,1.0996146923783172,1.0649986267089844,-0.6014696209294286,2.7314668743473973,0.23176450288977435,1.8982327505281944,-1.1299972534179688,83.70359486173827,13.168807987959312,0.8332341238192081,5,-0.44499778747558594,-2.094998359680176,-5.362498760223389,-5.889998435974121,-0.6999969482421804,3,-0.011704249548944223,1.1428701180744778,34.880001068115234,-1.4838767235385686,35.02000045776367,1.0540451372779478,34.27000045776367,-0.011704249548944223
6862,2013-05-31,34.900001525878906,35.279998779296875,34.790000915527344,34.81999969482422,56165700.0,-0.0037110264900950263,-6.0,0.4444538634340519,73.96967934178628,67.66518397807586,-0.13376205094400007,-1.0418740710134244,-4.119622704174851,-5.965974615358121,52.51148601500783,0.48999786376953125,1.116171836227707,0.8480012893676729,-0.823186424521559,2.519189003256905,0.012407432423060527,1.6835951463122854,-0.973000030517575,72.46391233918807,-3.882224404188918,0.8355938569446147,5,-0.3100013732910156,-1.5350017547607422,-4.8250017166137695,-5.3250017166137695,-0.5500030517578196,4,-0.010315203284006036,-2.384676330770585,35.029998779296875,1.1428701180744778,34.880001068115234,-1.4838767235385686,35.02000045776367,-0.010315203284006036
6863,2013-06-03,35.59000015258789,35.630001068115234,34.830001831054695,34.919998168945305,51252600.0,0.019770733425250375,1.1333204481991987,8.374833110814508,75.80649006754936,68.29679478298084,-0.7944308347514735,-1.6511339487645813,-4.667645668724283,-6.579202957949942,51.81475084831928,0.7999992370605398,1.1248845157391614,1.432999992370604,-0.3496784457077524,3.2156784304489605,0.5416607733314294,2.3243392114097787,-1.608878765869136,96.72123971283489,16.132235560925324,0.8913392190391766,6,-0.8249988555908203,-2.049999237060547,-5.055000305175781,-5.555000305175781,-0.8899993896484446,0,-0.034560256728374816,-6.0,34.900001525878906,-2.384676330770585,35.029998779296875,1.1428701180744778,34.880001068115234,-0.034560256728374816
6864,2013-06-04,34.990001678466804,35.7400016784668,34.77000045776367,35.61999893188477,65529500.0,-0.01685862521912518,1.2298808239720445,-0.9402916242021798,64.4269239554992,67.41900908505512,-0.23304904941064564,-1.0050014448694995,-3.9342296258155898,-5.907538871153605,50.91733733041344,0.970001220703125,1.0842702194727138,0.7710014343261804,-1.038132621712144,2.580135490364505,-0.13356559369298537,1.6755684623453462,-0.9099475108642636,35.89754457808602,-40.49136945748213,0.9045670280191622,6,-0.17000007629395242,-1.2350006103515696,-4.455001831054695,-4.955001831054695,0.6999969482421804,1,-0.03000865965673849,1.1333204481991987,35.59000015258789,-6.0,34.900001525878906,-2.384676330770585,35.029998779296875,-0.03000865965673849
6865,2013-06-05,34.779998779296875,34.889999389648445,34.43000030517578,34.59999847412109,46025100.0,-0.006001797344844517,1.2999866486104557,-0.285716015743275,59.39394826804934,66.70007791836939,-0.03801779940850025,-0.7159294705511456,-3.5875972108262353,-5.6225318099742765,49.74332361465644,0.5600013732910227,0.9807874606392986,0.4874986648559556,-1.2852176241356759,2.260214953847587,-0.3988594796398601,1.3738568093517713,-0.567148810825195,26.717412764371346,-45.140136746083485,0.8863581444958162,6,0.04000282287597656,-0.7699985504150391,-4.244998931884766,-4.744998931884766,0.8899993896484375,2,-0.02213917437576307,1.2298808239720445,34.990001678466804,1.1333204481991987,35.59000015258789,-6.0,34.900001525878906,-0.02213917437576307
6866,2013-06-06,34.959999084472656,35.110000610351555,34.490001678466804,34.84000015258789,37618500.0,0.005175397110218638,1.952361922235071,0.6666596024244216,58.979574995484555,66.917666936454,-0.1823229539368043,-0.7808076667549386,-3.626059376270213,-5.731627661508146,49.76943091559952,0.6199989318847514,0.8780671243340805,0.5689990997314425,-1.1157306244153062,2.253728823878191,-0.2733657623419319,1.4113639618048168,-0.6249769792013637,40.45787967117926,-27.15366814233976,0.8423648620733739,6,-0.1399974822998047,-0.9299983978271484,-4.2899990081787145,-4.7899990081787145,1.2099990844726562,3,-0.021453089806661607,1.2999866486104557,34.779998779296875,1.2298808239720445,34.990001678466804,1.1333204481991987,35.59000015258789,-0.021453089806661607
6867,2013-06-07,35.66999816894531,35.779998779296875,35.060001373291016,35.25,40757300.0,0.020308898829119126,1.2499940395298381,3.5000158947134183,58.29875436573472,67.20622212285116,-0.7308978016792409,-1.3214968927444772,-4.190121855191112,-6.36683186667787,50.07173329718056,0.8199996948242188,0.7967583381331025,1.1284982681274442,-0.4388302025508466,2.695826738805735,0.3448340327882988,1.9121625034665897,-1.2399978637695312,91.85179743086913,27.166591690294098,0.7836642353391468,6,-0.5749988555908203,-1.6199989318847656,-4.692497730255134,-5.499998092651371,0.6000022888183594,4,-0.037566481824415465,1.952361922235071,34.959999084472656,1.2999866486104557,34.779998779296875,1.2298808239720445,34.990001678466804,-0.037566481824415465
6868,2013-06-10,35.470001220703125,35.650001525878906,35.139999389648445,35.5099983215332,35994500.0,-0.005606867353761369,2.187478393553188,-0.0952316076294278,54.054056197508075,65.70595627020363,-0.3830629990844798,-0.95132537474678,-3.8512404804260285,-6.097553161961322,50.91378136482416,0.5299987792968679,0.7709096704533636,0.7895011901855469,-0.5651088763039667,2.1441112566750604,0.1121961569407901,1.4668062234303036,-0.979999542236321,77.03719192752632,16.018858973444566,0.6773050332447579,6,-0.3650016784667969,-1.4200019836425781,-4.297502040863044,-5.270002365112308,0.2700004577636719,0,-0.03157605604840841,1.2499940395298381,35.66999816894531,1.952361922235071,34.959999084472656,1.2999866486104557,34.779998779296875,-0.03157605604840841
6869,2013-06-11,34.84000015258789,35.18000030517578,34.68000030517578,35.049999237060554,39435900.0,-0.017761518083836858,1.127654048438413,5.2503576537913075,49.90404659067037,63.456490698545146,0.24442364328879762,-0.18843186929693445,-3.086812157228323,-5.398516014727345,51.20318876428528,0.7900009155273438,0.8177784351007347,0.06900005340575888,-1.041104798276315,1.1791049050878328,-0.48605237243527455,0.6240524792467923,-0.22099876403807883,30.370393394632288,-27.42276326640107,0.5550524258410359,6,0.2649993896484375,-0.7900009155273438,-3.4574999809265137,-4.465000152587891,0.5999984741210938,1,-0.004018352153711047,2.187478393553188,35.470001220703125,1.2499940395298381,35.66999816894531,1.952361922235071,34.959999084472656,-0.004018352153711047
6870,2013-06-12,35.0,35.27000045776367,34.84999847412109,35.139999389648445,37372700.0,0.004592418103081641,1.1000019073413925,0.666666666666678,53.801171330075405,60.95940501248415,0.11536788408233889,-0.24522929854472153,-3.113879099294703,-5.4912016104165176,51.20582302383367,0.43000030517578125,0.8754476379533642,0.15549983978271342,-0.7912833246755255,1.1022830042409524,-0.31789174244640606,0.6288914220118329,-0.31999969482421875,39.5348424585628,-17.03904532007764,0.473391582229121,6,0.10499954223632812,-0.9500007629394531,-3.367499828338623,-4.430000305175781,-3.6000003814697266,2,0.01971424647739961,1.127654048438413,34.84000015258789,2.187478393553188,35.470001220703125,1.2499940395298381,35.66999816894531,0.01971424647739961
6871,2013-06-13,34.720001220703125,35.02000045776367,34.59000015258789,34.990001678466804,45654900.0,-0.007999965122767905,1.606078120845712,1.928583106266983,55.7575850987585,58.935838985481055,0.3875211337485567,0.10887171496806047,-2.693723142706027,-5.144833371060322,50.784949613003015,0.43000030517578125,0.7985357482141993,-0.16799907684325888,-0.9947254499204234,0.6587272962339057,-0.5813622633818412,0.2453641096953234,1.05999755859375,10.924472112607429,-48.411364953038955,0.41336318653858284,6,0.3849983215332031,-0.6700019836425781,-2.8750009536743164,-4.100001335144043,-2.710002899169929,3,0.027361662293828415,1.1000019073413925,35.0,1.127654048438413,34.84000015258789,2.187478393553188,35.470001220703125,0.027361662293828415
6872,2013-06-14,34.400001525878906,34.689998626708984,34.25,34.549999237060554,53192600.0,-0.009216580748084957,1.0465219435597626,0.5555461365659423,51.26214872311097,56.20868994721012,0.7030727280525539,0.4786129174181539,-2.2356845039831725,-4.758054481961132,49.96030057209329,0.470001220703125,0.7095891327947257,-0.5039987564086914,-1.2754191339601704,0.26742162114278756,-0.8897089451844309,-0.11828856763295192,1.3561972808837908,10.714383027885406,-50.53337491057962,0.38571018877573976,6,0.6149978637695312,-0.3500022888183594,-2.5550012588500977,-3.780001640319824,-2.5800018310546875,4,0.05145338850449899,1.606078120845712,34.720001220703125,1.1000019073413925,35.0,1.127654048438413,34.84000015258789,0.05145338850449899
6873,2013-06-17,35.0,35.15999984741211,34.630001068115234,34.689998626708984,49670100.0,0.017441815334505728,-1.4651307209836677,-2.0667073573916266,49.79999496458809,54.58347561488666,0.011824976029508605,-0.11715334879357187,-2.6910497399291344,-5.2944517486299,48.83881402110646,0.7599983215332031,0.589894427412105,0.08949966430664347,-0.682904577398439,0.861903906011726,-0.2967024565458942,0.47570178515918116,0.6959508544921889,73.5293787656094,14.260764538481986,0.38620212085253963,6,0.0149993896484375,-0.9500007629394531,-3.0749998092651367,-4.380000114440918,-3.0400009155273438,0,0.03628572736467639,1.0465219435597626,34.400001525878906,1.606078120845712,34.720001220703125,1.1000019073413925,35.0,0.03628572736467639
6874,2013-06-18,34.97999954223633,35.169998168945305,34.900001525878906,34.970001220703125,28616500.0,-0.0005714416503905806,-2.6000101726811695,0.03225250722943457,51.024576708409555,53.65354544159335,0.03381324909921091,-0.11070484057083263,-2.5201202360030948,-5.210640012909089,47.54108593656571,0.26999664306639914,0.4854066123704257,0.07449932098388956,-0.6945724154225061,0.8435710573902853,-0.31003654721930474,0.45903518918708386,0.658113278076172,71.56855045308859,13.889037450590564,0.3845358682031963,6,0.034999847412109375,-0.8150005340576172,-2.927499771118164,-4.359999656677246,-3.590000152587887,1,0.02172676232636328,-1.4651307209836677,35.0,1.0465219435597626,34.400001525878906,1.606078120845712,34.720001220703125,0.02172676232636328
6875,2013-06-19,34.59000015258789,35.09000015258789,34.59000015258789,34.959999084472656,30816200.0,-0.011149210827676947,-1.7027105048817957,-37.00610454025181,45.70313111181478,52.17838501007449,0.44033273598632405,0.2728042217832467,-2.0134944914735016,-4.762441135212171,45.88122708908104,0.5,0.2902137977126955,-0.3025001525878892,-1.0842079641731388,0.4792076589973604,-0.693354058380514,0.0883537532047356,0.9925881549121129,36.9566118786595,-16.71097193081974,0.39085390579262547,6,0.4249992370605469,-0.3000011444091797,-2.437500476837158,-3.875,-2.969999313354492,2,0.024573531956388228,-2.6000101726811695,34.97999954223633,-1.4651307209836677,35.0,1.0465219435597626,34.400001525878906,0.024573531956388228
6876,2013-06-20,33.490001678466804,34.330001831054695,33.36999893188477,34.259998321533196,54493700.0,-0.031801054329824496,1.1098879908782662,2.0810780159392563,38.423632360448664,49.97003812059826,1.4638198030524663,1.3540139863742766,-0.8288465676489238,-3.610527783235135,44.197250284882195,1.220001220703118,0.17094740938623687,-1.3464986801147418,-2.344079456716706,-0.3489179035127776,-1.845289068415724,-0.8477082918137597,2.0392830967332003,6.666822080324895,-42.779816179509695,0.498790388300981,6,1.019998550415032,1.0849971771240163,-1.3300018310546946,-2.7750015258789134,-1.9500007629394602,3,-0.06240674694502468,-1.7027105048817957,34.59000015258789,-2.6000101726811695,34.97999954223633,-1.4651307209836677,35.0,-0.06240674694502468
6877,2013-06-21,33.27000045776367,33.72999954223633,33.049999237060554,33.65999984741211,85338500.0,-0.006569161232517606,1.5660447976046257,0.5064949219717706,29.359415386954538,47.22618914164787,1.461245114208836,1.5860236861341406,-0.4818082231770404,-3.3409606519115798,43.15866931179929,0.6800003051757741,0.08748017447492629,-1.5224998474121065,-2.707579580526577,-0.3374201142976361,-2.115039713969338,-0.9299599808548749,2.1297271668374194,10.37742129933666,-31.7224130567863,0.5925398665572347,6,0.8899993896484375,1.144998550415039,-1.1100006103515625,-2.4950008392333984,-1.4200000762939418,4,-0.0378720204055919,1.1098879908782662,33.490001678466804,-1.7027105048817957,34.59000015258789,-2.6000101726811695,34.97999954223633,-0.0378720204055919
6878,2013-06-24,33.720001220703125,34.200000762939446,32.56999969482422,32.939998626708984,56109000.0,0.013525721573425686,-1.144737601610194,-2.000009781290348,38.39121517343626,45.94698565084408,0.823501332767556,1.151756845710679,-0.7920879080037366,-3.735720827473614,42.26379248363432,1.6300010681152273,-0.002308485695671436,-1.044999122619629,-2.304329739578236,0.21433149433897825,-1.6746644310989325,-0.41533381414032533,1.4917481328947204,44.230853876468416,1.2908502244008133,0.6296653084793022,6,0.1999988555908203,0.4549980163574219,-1.4400005340576172,-2.825000762939453,-1.8800010681152344,0,-0.05634642518080213,1.5660447976046257,33.27000045776367,1.1098879908782662,33.490001678466804,-1.7027105048817957,34.59000015258789,-0.05634642518080213
6879,2013-06-25,33.669998168945305,34.380001068115234,33.459999084472656,34.080001831054695,44073400.0,-0.0014828899747227897,-1.2168673591322732,-0.5256439725538518,39.54801204611542,44.363301285959636,0.7711844816028588,1.1546341017600028,-0.5968402675985374,-3.623820286893583,40.61058472311593,0.9200019836425781,-0.15273143292404256,-1.0275020599365305,-2.3711787917264857,0.3161746718534246,-1.6993404258315081,-0.35566369404155296,1.2775762187751738,43.65072517079065,-1.2859182852246818,0.6718383658949775,6,0.20000076293946023,0.5050010681152415,-1.029998779296868,-2.4149990081786967,-1.99999809265136,1,-0.05078702635778054,-1.144737601610194,33.720001220703125,1.5660447976046257,33.27000045776367,1.1098879908782662,33.490001678466804,-0.05078702635778054
6880,2013-06-26,34.34999847412109,34.47999954223633,33.889999389648445,34.11999893188477,48665900.0,0.02019603035805817,1.4081556391152756,-0.5609694826944007,44.75042283409141,43.14028325655218,-0.011974087627258712,0.4562854495021682,-1.1297262709456461,-4.245004763191673,38.82173935594316,0.8100013732910227,-0.2596314616479134,-0.3210016250610437,-1.6704166861456358,1.0284134360235484,-0.9957091556033362,0.3537059054812488,0.3598184443097665,93.19366081147167,45.720439163728024,0.6747075305422959,6,-0.479999542236321,-0.17499923706053977,-1.594999313354485,-2.979999542236321,-2.4599990844726456,2,-0.08617173845590342,-1.2168673591322732,33.669998168945305,-1.144737601610194,33.720001220703125,1.5660447976046257,33.27000045776367,-0.08617173845590342
6881,2013-06-27,34.61999893188477,34.779998779296875,34.5,34.52000045776367,28993100.0,0.007860275684352658,-3.0,0.43477683976586806,40.223468846277726,41.913763270237375,-0.3326313902355267,0.1623159408486501,-1.241928530479946,-4.4461983434568495,36.763632155793346,0.43000030517578836,-0.2955696093469129,-0.030501174926747865,-1.3693687920323683,1.3083664421788725,-0.6999349834795581,0.6389326336260623,-2.049999237060554,92.76018490069733,48.79790521926287,0.6694338085528108,6,-0.7500000000000071,-0.44499969482422586,-1.779998779296882,-3.164999008178718,-2.919998168945323,3,-0.08665506023133918,1.4081556391152756,34.34999847412109,-1.2168673591322732,33.669998168945305,-1.144737601610194,33.720001220703125,-0.08665506023133918
6882,2013-06-28,34.540000915527344,34.790000915527344,34.34000015258789,34.380001068115234,65545500.0,-0.002310745777746148,-2.7499801319240245,1.6000228885327314,41.142854236421186,40.951858744885506,-0.2577960386025353,0.22552346618691388,-1.0005189579488842,-4.298118113549187,34.53516095203052,0.4500007629394531,-0.37562570386123184,-0.09249916076660014,-1.4269156465146722,1.241917324981472,-0.7597074036406326,0.5747090821074323,-1.9258012390136727,88.73874493092309,46.937723054693464,0.6672082428740355,6,-0.6700019836425781,-0.3650016784667969,-1.7000007629394531,-3.085000991821289,-2.9600009918212926,4,-0.08685581703767009,-3.0,34.61999893188477,1.4081556391152756,34.34999847412109,-1.2168673591322732,33.669998168945305,-0.08685581703767009
6883,2013-07-01,34.360000610351555,34.990001678466804,34.330001831054695,34.75,31055400.0,-0.005211357857691001,-1.9333525482351475,-2.437498509882504,45.00000397364358,40.28246177435595,-0.19906007908755186,0.32533040990892204,-0.6894639071645159,-4.047836362378767,32.01774743103175,0.6599998474121094,-0.456708758744341,-0.2109994888305735,-1.470905464183133,1.048906486521986,-0.8409524765068568,0.41895349884570976,-1.658768884277336,58.823529411763964,14.933156220462045,0.6299529876762799,7,-0.5300006866455007,-0.18500137329100852,-1.4625005722045827,-2.9050006866455007,-2.2999992370605398,0,-0.07305006357088495,-2.7499801319240245,34.540000915527344,-3.0,34.61999893188477,1.4081556391152756,34.34999847412109,-0.07305006357088495
6884,2013-07-02,33.939998626708984,34.439998626708984,33.630001068115234,34.40999984741211,37630000.0,-0.012223573229973583,2.05660160073703,1.2051332211745154,39.52568097228018,39.59607842551877,0.06470842906071539,0.6984451147891946,-0.17475775185212683,-3.558323692270271,29.457180806437357,0.80999755859375,-0.501406468504527,-0.5785013198852553,-1.8523227385306171,0.6953200987601065,-1.2154120292079398,0.05840938943742913,-1.1014407034912068,22.793927902253916,-20.753159256707374,0.6369107093226811,7,-0.15999794006347656,0.2350006103515625,-0.7024984359741211,-2.4299983978271484,-1.0499992370605398,1,-0.061873852654446115,-1.9333525482351475,34.360000610351555,-2.7499801319240245,34.540000915527344,-3.0,34.61999893188477,-0.061873852654446115
6885,2013-07-03,34.009998321533196,34.36999893188477,33.59999847412109,33.65999984741211,15994400.0,0.0020624542621261455,-2.276589182520577,-0.7446756704109971,42.68038593706613,40.06905104514293,-0.10752394688710609,0.5984858296775144,-0.1398725704763919,-3.5620110766095117,27.485607103693923,0.7700004577636861,-0.5865362051911802,-0.47000160217285725,-1.757021579876202,0.8170183755304876,-1.1135115910245261,0.17350838667881163,-1.0423537730004782,29.496323902727887,-17.426418954257706,0.6435099888516708,7,-0.2299976348876882,0.16500091552735086,-0.4499979019164968,-2.4699983596801687,-1.30999755859375,2,-0.06880324494922707,2.05660160073703,33.939998626708984,-1.9333525482351475,34.360000610351555,-2.7499801319240245,34.540000915527344,-0.06880324494922707
6886,2013-07-05,34.209999084472656,34.240001678466804,33.580001831054695,34.09000015258789,26085900.0,0.005880646069095219,6.3331637951124815,0.3428555858310696,47.99151895814482,42.139284775275186,-0.21752796503406557,0.3577584705330281,-0.2678979154941601,-3.6988131567427054,25.252277575058162,0.6599998474121094,-0.6823767582023379,-0.2325008392333956,-1.5042483537425397,1.0392466752757485,-0.8683745964879677,0.4033729180211765,-1.1210131081438917,44.68066110604539,-6.5403778842761895,0.6358737572545715,7,-0.42999839782714844,-0.034999847412109375,-0.5924992561340332,-2.669999122619629,-1.3400001525878835,4,-0.06781642083928685,-2.276589182520577,34.009998321533196,2.05660160073703,33.939998626708984,-1.9333525482351475,34.360000610351555,-0.06781642083928685
6887,2013-07-08,34.330001831054695,34.59000015258789,33.97999954223633,34.34999847412109,32396900.0,0.0035078266528367763,1.44000244140625,-0.16664017547751772,42.117682750598384,42.553336728293196,-0.19149475238107527,0.1393645885161945,-0.3188496601913968,-3.7545971247200356,22.26263257249427,0.6100006103515625,-0.7200354946482364,-0.04549827575682741,-1.1785888456159839,1.087592294102329,-0.6120435606864021,0.5210470091727473,-1.1269549125976468,53.19149511799861,4.594345649533238,0.5665452849295775,7,-0.10500144958496804,-0.15500259399414773,-0.5700011253357005,-2.7900018692016673,-2.1000022888183665,0,-0.07660940657848037,6.3331637951124815,34.209999084472656,-2.276589182520577,34.009998321533196,2.05660160073703,33.939998626708984,-0.07660940657848037
6888,2013-07-09,34.34999847412109,34.59999847412109,34.139999389648445,34.580001831054695,25318500.0,0.0005824830177638685,2.4074429907599146,11.502098435720445,42.58822938068216,42.89113865435617,-0.12597608380660574,0.032841747820476996,-0.2633035806906534,-3.712001844626087,19.106269260397415,0.45999908447264204,-0.6128994439717843,0.03049850463866477,-0.9787737683627924,1.039770777640122,-0.4741376318620638,0.5351346411393934,-1.0397342700634553,75.49011541367128,28.56774038005662,0.50463613650073,7,-0.06499671936033735,-0.17499923706053977,-0.3724985122680593,-2.729999542236321,-2.0,1,-0.08064042717503828,1.44000244140625,34.330001831054695,6.3331637951124815,34.209999084472656,-2.276589182520577,34.009998321533196,-0.08064042717503828
6889,2013-07-10,34.700000762939446,34.810001373291016,34.31999969482422,34.34000015258789,29658800.0,0.010189295614730476,-1.4499990463293215,-1.5651972003846537,51.30641846709209,43.61958261357847,-0.35146815709009616,-0.3459223352811378,-0.5585736479360079,-3.9969011936247583,16.684396569367056,0.4900016784667969,-0.4126105745648019,0.387500762939446,-0.6084251904208386,1.3834267162997307,-0.11046221374069631,0.8854637396195884,-1.2889523104172653,91.05685761869697,41.102804788715176,0.49796297668014206,7,-0.4149990081786967,-0.5250015258788991,-0.547499656677239,-2.9050006866455007,-2.9099998474121023,2,-0.07608067238050387,2.4074429907599146,34.34999847412109,1.44000244140625,34.330001831054695,6.3331637951124815,34.209999084472656,-0.07608067238050387
6890,2013-07-11,35.689998626708984,35.77000045776367,34.900001525878906,35.0,53638300.0,0.02853019717587113,1.047050798167155,1.9166596024244857,76.82919113651725,47.68688509027176,-1.2643584560303083,-1.350834774198006,-1.4970034810871056,-4.914899364964228,14.490747559804529,1.0699996948242259,-0.2732072635654035,1.342998695373538,0.2086157925923473,2.4773815981547287,0.7758072439829391,1.910190146764137,-2.1842129806301287,96.34694606293382,39.2270961594397,0.5671914513905956,7,-1.0149974822998047,-1.5149993896484375,-1.4024972915649414,-3.839998245239258,-3.889999389648434,3,-0.07845332991873899,-1.4499990463293215,34.700000762939446,2.4074429907599146,34.34999847412109,1.44000244140625,34.330001831054695,-0.07845332991873899
6891,2013-07-12,35.66999816894531,35.72999954223633,35.279998779296875,35.58000183105469,35501200.0,-0.0005603939067877484,3.2857402361489556,0.13042973479508402,80.76915929078005,52.08980787408941,-1.2066438173041476,-1.3238902923897626,-1.4123538572170276,-4.822923231471066,12.695843020252163,0.4500007629394531,-0.12716822478982692,1.275498390197754,0.0040726365986856194,2.546924143796822,0.6397855133982162,1.9112112669972916,-1.9830753379316732,94.41328281170749,30.08452033189664,0.6357128767995356,7,-0.9949970245361328,-1.4949989318847656,-1.2549972534179688,-3.819997787475586,-4.2799987792968714,4,-0.08326317797772076,1.047050798167155,35.689998626708984,-1.4499990463293215,34.700000762939446,2.4074429907599146,34.34999847412109,-0.08326317797772076
6892,2013-07-15,36.16999816894531,36.22000122070313,35.58000183105469,35.65999984741211,34142600.0,0.014017382272682788,1.098343432827395,5.666878602916243,81.01258365766247,56.091205616758174,-1.6216468470879022,-1.7755193793139767,-1.8547463626800251,-5.2444353076700665,11.637248175691827,0.6399993896484446,-0.039733923983817476,1.6869985580444364,0.18793174436573423,3.1860653717231386,0.9374651512050889,2.436531964883784,-2.3164291277916718,97.59600924329644,29.455778580060368,0.7495334068393499,7,-1.2699966430663991,-1.7749977111816406,-1.7449970245361328,-4.319997787475586,-4.549997329711914,0,-0.09123581432453154,3.2857402361489556,35.66999816894531,1.047050798167155,35.689998626708984,-1.4499990463293215,34.700000762939446,-0.09123581432453154
6893,2013-07-16,36.27000045776367,36.43000030517578,35.959999084472656,36.0099983215332,36378500.0,0.0027647855648558206,-1.6111134658585173,0.5098097880966094,82.4999976158164,60.8661296882622,-1.5893617602456231,-1.8714481449920015,-1.905429952876304,-5.258503805782901,10.14914951723998,0.470001220703125,0.06541369906515371,1.7235008239746108,0.03642026884429583,3.4105813791049258,0.8799605464094498,2.567041101539772,-2.179788198655082,92.41707103651261,20.304196573426893,0.843540277565158,7,-1.2649993896484375,-1.7700004577636719,-1.6975011825561523,-4.340001106262207,-4.659999847412113,1,-0.11138684490042716,1.098343432827395,36.16999816894531,3.2857402361489556,35.66999816894531,1.047050798167155,35.689998626708984,-0.11138684490042716
6894,2013-07-17,35.7400016784668,36.38999938964844,35.4900016784668,36.34000015258789,37285100.0,-0.014612593675427665,1.571433242506812,-2.3076674785058247,68.05197893495696,63.68519557691673,-0.8685147554158021,-1.3508514049281217,-1.3396360677258485,-4.649091873475079,8.30028599181785,0.8999977111816406,0.16411926099767982,1.1555019378662124,-0.6053165676973506,2.9163204434297754,0.27509268508443085,2.035911190647994,-1.3690148538301443,54.902014560686155,-13.943472910856613,0.88040925278178,7,-0.7350006103515625,-1.2400016784667969,-1.1625022888183594,-3.810002326965332,-3.3500022888183523,2,-0.09485179197370253,-1.6111134658585173,36.27000045776367,1.098343432827395,36.16999816894531,3.2857402361489556,35.66999816894531,-0.09485179197370253
6895,2013-07-18,35.439998626708984,35.88999938964844,35.220001220703125,35.720001220703125,49547100.0,-0.008394041344955028,1.1612881393474395,0.46667217679895223,60.56699307849604,65.08247047917797,-0.3848000884654539,-1.0370749096740255,-0.9924013132345095,-4.2643867755467575,6.793666393939176,0.6699981689453125,0.24887696636712775,0.8129989624023466,-0.9889305189324631,2.6149284437371563,-0.08796577826505825,1.7139637030697514,-0.8219301844076341,18.18161755897022,-45.67091094701247,0.9009647406674057,7,-0.2349987030029297,-0.9399986267089844,-0.8624992370605469,-3.4949989318847656,-0.6899986267089844,3,-0.10299091006258843,1.571433242506812,35.7400016784668,-1.6111134658585173,36.27000045776367,1.098343432827395,36.16999816894531,-0.10299091006258843
6896,2013-07-19,31.399999618530273,32.669998168945305,31.020000457763672,32.400001525878906,248428500.0,-0.11399546175868103,1.14286085848297,3.571402296971431,29.974496529674198,63.733227565741956,3.5924690599043387,2.9917043986250533,3.059174196538649,-0.16231820644030392,7.7917505668438425,4.4199981689453125,0.3077533786296911,-3.122499942779541,-5.38549150076561,-0.8595083847934717,-4.253995721772576,-1.9910041637865064,5.030000686645508,7.024014260340052,-51.46308604724433,1.1314957789930342,7,2.325000762939453,2.325000762939453,3.177499771118164,0.5450000762939453,2.750001907348633,4,0.012738841509227994,1.1612881393474395,35.439998626708984,1.571433242506812,35.7400016784668,-1.6111134658585173,36.27000045776367,0.012738841509227994
6897,2013-07-22,32.009998321533196,32.009998321533196,31.60000038146973,31.70000076293945,79040700.0,0.01942671052272682,1.6451688324472633,-0.30999696732145465,35.79201284911147,62.97809239556744,2.9265247380991966,2.405816996627813,2.478717488731256,-0.7130956168844094,9.198882679032335,0.6099987030029226,0.35494825872774527,-2.4495011329650964,-4.919953870762555,0.020951604832362136,-3.6847275018638257,-1.2142747640663671,4.311801986694341,18.299406500780083,-38.48678355630365,1.2352263688987293,7,1.7150020599365305,1.7150020599365305,2.5675010681152415,-0.06499862670897727,1.25,0,-0.01936891485144754,1.14286085848297,31.399999618530273,1.1612881393474395,35.439998626708984,1.571433242506812,35.7400016784668,-0.01936891485144754
6898,2013-07-23,31.81999969482422,32.040000915527344,31.709999084472656,31.90999984741211,65810400.0,-0.005935602520202754,-1.1290346397588138,-0.29032535932270465,36.81592854180839,61.3680379594248,3.039542337795986,2.57836816343022,2.6956923036583404,-0.46421962896154767,10.09673131820148,0.3300018310546875,0.34901498175899803,-2.544499683380124,-5.2678683604976655,0.17886899373741727,-3.9061840219388984,-1.1828153448213499,4.39576461639404,14.897567899138531,-44.280418941681795,1.3616843385587716,7,1.9050006866455078,1.9050006866455078,2.7124996185302734,0.125,1.2000007629394531,1,-0.006285319217754437,1.6451688324472633,32.009998321533196,1.14286085848297,31.399999618530273,1.1612881393474395,35.439998626708984,-0.006285319217754437
6899,2013-07-24,31.959999084472656,32.189998626708984,31.88999938964844,32.040000915527344,52803100.0,0.004399729446610046,-1.7272506588986547,0.8889077268681389,37.36128802232188,56.98271539118086,2.7602720551749087,2.428185736662357,2.5738911998379024,-0.5463249298476285,11.213864324360893,0.3699989318847656,0.3636668673320713,-2.319000339508058,-5.234750145000817,0.596749465984697,-3.776875242254434,-0.8611254367616823,4.15184994967651,19.301824083669565,-41.82835455536495,1.4578749027463775,7,1.7650012969970703,1.7650012969970703,2.572500228881836,-0.0149993896484375,1.5900001525878977,2,-0.010951141556544641,-1.1290346397588138,31.81999969482422,1.6451688324472633,32.009998321533196,1.14286085848297,31.399999618530273,-0.010951141556544641
6900,2013-07-25,31.38999938964844,31.649999618530273,31.25,31.6200008392334,63213000.0,-0.017834784454081598,1.7586274935380122,2.874952317375504,33.37264241124868,51.7164357378996,2.9683228294539,2.9144868748967063,3.139721982917731,0.07564867407253217,12.662544085847458,0.7099990844726562,0.3557043668570472,-2.7410000801086376,-5.92932701353131,0.4473268533140349,-4.335163546819974,-1.1468366133973014,4.620012672973015,22.424208796010827,-39.10186571911768,1.5941634667113354,7,2.3350009918212855,2.3350009918212855,3.199999809265133,0.5550003051757777,2.010002136230465,3,0.031857280007777655,-1.7272506588986547,31.959999084472656,-1.1290346397588138,31.81999969482422,1.6451688324472633,32.009998321533196,0.031857280007777655
6901,2013-07-26,31.6200008392334,31.6200008392334,31.209999084472656,31.26000022888184,38633600.0,0.007327220581622829,1.2777836646462934,-1.5652101802018548,34.22583500920247,46.51790811029293,2.3506049819389148,2.580513614290304,2.897822179684937,-0.10370721174368924,14.264705382414869,0.4100017547607422,0.2721574324968046,-2.3609987258911147,-5.729639877331088,1.007642425548859,-4.0453193016111015,-0.6766781501711279,4.290210991290905,41.836933293369825,-19.886520614506296,1.6843205757199864,7,2.104999542236328,2.104999542236328,3.032498359680176,0.5049982070922852,0.2599983215332031,4,0.09898795312120834,1.7586274935380122,31.38999938964844,-1.7272506588986547,31.959999084472656,-1.1290346397588138,31.81999969482422,0.09898795312120834
6902,2013-07-29,31.540000915527344,31.60000038146973,31.399999618530273,31.46999931335449,28870700.0,-0.0025300417957861976,1.1052652712944424,0.19444856525241716,33.757242410958824,41.10204642086432,1.9051154318785066,2.555246098058632,2.957333995289673,0.031138706166103702,16.066515174050107,0.220001220703125,-0.03733420718012326,-2.290998649597171,-5.818269016076755,1.2362717168824133,-4.054633832836963,-0.5273634663573787,4.272406687541746,33.67367195923722,-25.221619324623454,1.7636351832397925,7,2.164999008178711,2.184999465942383,3.0024986267089844,0.5999984741210938,-0.3400001525878942,0,0.08275207782465999,1.2777836646462934,31.6200008392334,1.7586274935380122,31.38999938964844,-1.7272506588986547,31.959999084472656,0.08275207782465999
6903,2013-07-30,31.85000038146973,32.11999893188477,31.54999923706055,31.78000068664551,45799500.0,0.009828771621555932,-1.150931717253157,0.9999727527859769,33.44947264349925,37.25732349959124,1.008230137041675,2.158214966829245,2.6045583575132945,-0.22245367168969565,17.549538453787296,0.579998016357429,-0.38042412996900055,-1.8554991722106884,-5.480769622637499,1.769771278216119,-3.668134397424094,-0.04286394699728291,3.8665590786932533,65.30628530056362,10.046330261074871,1.812635225213404,7,1.6049995422363246,1.8749999999999964,2.43749904632568,0.2899990081787074,-0.620000839233402,1,0.04426995049217641,1.1052652712944424,31.540000915527344,1.2777836646462934,31.6200008392334,1.7586274935380122,31.38999938964844,0.04426995049217641
6904,2013-07-31,31.84000015258789,32.049999237060554,31.709999084472656,31.96999931335449,43898400.0,-0.0003139789250256042,1.344836658050617,-1.857138964577606,24.770655732869187,33.27995268341048,0.45464832557732393,2.1110569375401766,2.5640142021353256,-0.1532964585897858,18.64699396190104,0.34000015258789773,-0.7997191919164379,-1.7604994773864746,-5.477654055673035,1.9566551009000896,-3.6190767665297585,0.09807781175680574,3.7826281275271043,69.23089821463701,18.376353832726778,1.858577289143282,7,0.00499916076659801,1.885000228881836,2.2074995040893555,0.2999992370605469,-0.6900005340576172,2,0.037060310914598826,-1.150931717253157,31.85000038146973,1.1052652712944424,31.540000915527344,1.2777836646462934,31.6200008392334,0.037060310914598826
6905,2013-08-01,31.670000076293945,32.09000015258789,31.60000038146973,32.060001373291016,42557900.0,-0.005339198350478913,1.177782298911945,3.000029344014637,24.293073652824773,32.64868347487166,0.03758827215579075,2.2100732949344533,2.687867192792865,0.07754834909331265,19.79730724555228,0.4899997711181605,-1.2824002581683303,-1.8134996414184599,-5.622553703121852,1.9955544202849325,-3.718026672270156,0.0910273894332363,3.86057564737402,50.549568016901645,4.989901588004159,1.9045270308516957,8,0.029998779296875,2.0550003051757812,2.352499008178711,0.4699993133544922,-0.010000228881835938,3,0.059362145760582186,1.344836658050617,31.84000015258789,-1.150931717253157,31.85000038146973,1.1052652712944424,31.540000915527344,0.059362145760582186
6906,2013-08-02,31.88999938964844,31.899999618530273,31.56999969482422,31.690000534057614,29199900.0,0.0069466154980899475,2.0000086697935724,-0.5128158730003655,21.46667480468747,31.056979247713432,-0.1180044733651826,1.905025357023316,2.4310627843016626,-0.08034790997939112,20.992970097672803,0.3299999237060547,-1.6881636583818107,-1.477500343322749,-5.33440291977308,2.3794022331275855,-3.405951631547918,0.4509509449024165,3.5503648287014364,68.0555886692785,27.876980448058575,1.9284512882251668,8,-0.19000053405762074,1.8350009918212855,2.132499694824215,0.24999999999999645,0.5000000000000036,4,0.047350334434958175,1.177782298911945,31.670000076293945,1.344836658050617,31.84000015258789,-1.150931717253157,31.85000038146973,0.047350334434958175
6907,2013-08-05,31.70000076293945,32.0,31.63999938964844,31.899999618530273,30984000.0,-0.005957937608825015,-1.249992549456734,-0.9999999999999822,19.89458564024619,29.176830036428743,0.026146187477074534,1.9899122342937368,2.596119088090493,0.17111974559700727,22.721609879466342,0.36000061035155895,-2.0812546704786747,-1.5359989166259815,-5.433848804243961,2.3618509709919984,-3.4849238604349715,0.4129260271830084,3.651956180198706,26.316071261258646,-6.955037625465362,1.9489249438089904,8,-1.9073486292597863e-06,2.024999618530277,2.3224983215332067,0.4399986267089879,1.0400009155273544,0,0.005678182760096018,2.0000086697935724,31.88999938964844,1.177782298911945,31.670000076293945,1.344836658050617,31.84000015258789,0.005678182760096018
6908,2013-08-06,31.57999992370605,31.670000076293945,31.3799991607666,31.54999923706055,36331500.0,-0.0037855153421223475,1.7619004368715998,-0.15000429155894213,21.03062198440273,27.36231158777106,0.1212763903702303,1.9939840627939738,2.6854004114026004,0.34900309863824575,24.63654574196761,0.320001602172848,-1.9460929468960337,-1.5174998283386252,-5.4454176529181915,2.410417996240941,-3.4814587406284083,0.44645908395115796,3.6853178897246117,28.169082190492322,-2.268131261195844,1.9639589122897836,8,0.08499908447266336,2.1450004577636754,2.442499160766605,0.5599994659423864,1.1099987030029332,1,-0.012032905689823958,-1.249992549456734,31.70000076293945,2.0000086697935724,31.88999938964844,1.177782298911945,31.670000076293945,-0.012032905689823958
6909,2013-08-07,32.060001373291016,32.09999847412109,31.25,31.540000915527344,38078600.0,0.015199539288935915,1.83335346663704,17.332951872341827,27.03805214009273,26.65846822430929,-0.3833626352466979,1.376640655789771,2.1554452939820123,-0.06814032690533622,26.52514490461893,0.8499984741210866,-1.889684624093178,-0.9054984092712388,-4.783790793439621,2.9727939748971473,-2.8446446013554336,1.0336477828129524,3.120410093026308,95.29445027869859,60.69184006591924,1.9391461920841928,8,-0.39500236511230113,1.664999008178711,1.9424982070922852,0.07999801635742188,0.9699974060058594,2,-0.025889014207783445,1.7619004368715998,31.57999992370605,-1.249992549456734,31.70000076293945,2.0000086697935724,31.88999938964844,-0.025889014207783445
6910,2013-08-08,32.889999389648445,33.06999969482422,32.049999237060554,32.240001678466804,59034400.0,0.025888895221598318,1.0198062432723503,1.2499944980376334,67.95182262283228,30.405800181379266,-1.0931677971999676,0.3437420459571925,1.2886216121150227,-0.8307737945680245,26.82753021947923,1.0200004577636648,-1.8100016756269,0.06449956893921893,-3.595706859016069,3.7247059968945067,-1.765603645038425,1.8946027829168628,2.207203856497806,90.1098716836236,49.86991346753876,1.830103213977643,8,-0.7299995422363352,0.835000991821282,1.0875005722045827,-0.19499969482422586,-0.09000015258789062,3,-0.052903612143751055,1.83335346663704,32.060001373291016,1.7619004368715998,31.57999992370605,-1.249992549456734,31.70000076293945,-0.052903612143751055
6911,2013-08-09,32.700000762939446,32.900001525878906,32.470001220703125,32.77000045776367,26800700.0,-0.005776790216931338,1.6060479955611042,-0.10769221740330802,59.24937307986526,33.23825914459109,-0.8201029585647497,0.31603044869046926,1.4339918928455049,-0.5751089243860008,27.146256812496095,0.43000030517578125,-1.7452614329777774,0.023000812530511894,-3.3834887413470156,3.429490366408036,-1.6802439644082483,1.7262455894692756,2.3156584274391534,79.67038494912998,35.14091035676449,1.7032447769387626,8,-0.5400009155273366,1.0249996185302805,1.2774991989135813,0.3249988555908274,0.22999954223633523,4,-0.03180430860130201,1.0198062432723503,32.889999389648445,1.83335346663704,32.060001373291016,1.7619004368715998,31.57999992370605,-0.03180430860130201
6912,2013-08-12,32.86999893188477,32.970001220703125,32.459999084472656,32.459999084472656,25493700.0,0.005198720641560239,-1.4878162245647988,-5.857166212533567,64.15095115638933,36.64953453491221,-0.8734537676613812,-0.12002527827321074,1.224611472879154,-0.6800210532014077,26.904122730751467,0.5100021362304688,-1.5781844860055756,0.35799894332886595,-2.630101137329227,3.346099023986959,-1.136051097000184,1.8520489836579124,2.0657470838415293,89.01094524860551,39.050585877129976,1.4940500403290473,8,-0.7099990844726634,0.8550014495849538,1.1075010299682546,0.21000003814696555,0.450000762939446,0,-0.014602967990081539,1.6060479955611042,32.700000762939446,1.0198062432723503,32.889999389648445,1.83335346663704,32.060001373291016,-0.014602967990081539
6913,2013-08-13,32.22999954223633,32.549999237060554,32.209999084472656,32.509998321533196,39464100.0,-0.01947062398677557,-1.1250029802351253,-0.6829241061044191,53.20665987088002,39.80909055024675,-0.19431744618523084,0.21269362054972873,1.794735664692901,0.025356664295642872,26.528524409603754,0.6599998474121165,-1.4402318491977866,-0.08000040054321289,-2.488424270057685,2.328423468971259,-1.2842123353004524,1.124211534214023,2.6274315623307203,53.84613772317031,0.007362582899737902,1.2042119347572369,8,-0.06999969482421875,1.4950008392333984,1.9700002670288086,0.9600000381469727,1.4099998474121165,1,0.015823833182564417,-1.4878162245647988,32.86999893188477,1.6060479955611042,32.700000762939446,1.0198062432723503,32.889999389648445,0.015823833182564417
6914,2013-08-14,32.34999847412109,33.360000610351555,31.70000076293945,32.139999389648445,48519600.0,0.0037232061305958464,-2.045881513004985,-0.7499999999999682,62.76596392265049,44.08385613578294,-0.26190764496491425,-0.1837169753201593,1.6241579613036166,-0.03013780918426079,26.704912873631294,1.6599998474121058,-1.2777473408375357,0.20949869155882794,-1.5802077343429701,1.9992051174606225,-0.6853545213920711,1.104351904509727,2.430684017509897,39.15649222468096,-17.8853535766766,0.8948532129508973,8,-0.044998168945305395,1.37500190734864,1.8800020217895579,1.2650012969970774,0.4400024414062571,2,0.010510051580369772,-1.1250029802351253,32.22999954223633,-1.4878162245647988,32.86999893188477,1.6060479955611042,32.700000762939446,0.010510051580369772
6915,2013-08-15,31.790000915527344,32.18000030517578,30.84000015258789,32.0,33338000.0,-0.01731058995386725,3.7017574386636505,-1.0000000000000677,52.07824530984691,47.485141747467324,0.35414417916391017,0.09361081831595186,2.1327967600283415,0.5931997571533145,27.486715374073718,1.509998321533196,-1.141122778926082,-0.16799898147582937,-1.0606020170177501,0.7246040540660914,-0.614300499246788,0.2783025362951328,2.9154679354262925,37.69843612578216,-20.388222217062655,0.4463015177709605,8,0.3099994659423828,1.8449993133544922,2.439999580383301,1.8249988555908203,0.9500007629394602,3,0.0390059084007095,-2.045881513004985,32.34999847412109,-1.1250029802351253,32.22999954223633,-1.4878162245647988,32.86999893188477,0.0390059084007095
6916,2013-08-16,31.79999923706055,31.989999771118164,31.65999984741211,31.790000915527344,32866300.0,0.0003145115207694449,-1.4444397349496318,-0.047611262488663604,53.23381880707828,51.18950098822644,0.3688223795051506,0.12133697466583726,2.0646941179882567,0.6472426233845816,26.323395495161726,0.3299999237060547,-0.9339060855718273,-0.17800064086913636,-1.0351827763454544,0.6791814946071817,-0.6065917086072936,0.25059042686902444,2.7508508659584585,38.095194844710306,-22.12615001192504,0.4285910677381593,8,0.30000114440917613,1.8350009918212855,2.625000953674313,1.975000381469723,0.6500015258788956,4,0.03144654163496252,3.7017574386636505,31.790000915527344,-2.045881513004985,32.34999847412109,-1.1250029802351253,32.22999954223633,0.03144654163496252
6917,2013-08-19,31.38999938964844,31.96999931335449,31.3799991607666,31.76000022888184,27902500.0,-0.012893077271973197,-2.025631746000621,-37.00629530712153,44.4174493220331,53.78803735907426,0.8160393697184638,0.5085817340382768,2.387738531160405,1.1161965711684196,25.198140176875405,0.5900001525878871,-0.7047037383330306,-0.5570005416870067,-1.4532637200944585,0.33926263672044854,-1.0051321308907326,-0.10886895248328088,3.0124167153533215,21.825362585395666,-36.19324345533081,0.4481315892037275,8,0.7100009918212855,2.245000839233395,3.0350008010864222,2.639999389648434,1.119998931884755,0,0.04906024037818835,-1.4444397349496318,31.79999923706055,3.7017574386636505,31.790000915527344,-2.045881513004985,32.34999847412109,0.04906024037818835
6918,2013-08-20,31.6200008392334,31.899999618530273,31.3700008392334,31.440000534057614,22979600.0,0.007327220581622829,-2.3124955296473786,-0.4864862078386792,47.465440218334784,56.0577471455456,0.6619163342995407,0.27703221102562026,2.0781089374271033,0.9432530707961178,24.052325331855986,0.529998779296875,-0.4588069943897892,-0.31699914932250906,-1.2236315384304177,0.5896332397854032,-0.7703153438764616,0.13631704523144705,2.639918627671811,30.952402577645056,-24.588434629883086,0.45331619455395583,8,0.4799995422363281,2.0149993896484375,3.0275001525878906,2.6499996185302734,1.1499996185302734,1,0.05376340324069506,-2.025631746000621,31.38999938964844,-1.4444397349496318,31.79999923706055,3.7017574386636505,31.790000915527344,0.05376340324069506
6919,2013-08-21,31.61000061035156,32.009998321533196,31.540000915527344,31.61000061035156,37409100.0,-0.00031626276459273406,-5.7142779291555525,0.0,49.282301453923026,53.98335590455568,0.6720436778302847,0.273488918257609,2.0270329835172127,1.0108323616172292,22.980226142898445,0.46999740600585227,-0.16920750864565548,-0.30949945449829386,-1.2277002765859315,0.6087013675893438,-0.7685998655421109,0.14960095654552674,2.5131220839809565,57.46271418526305,1.237205150219019,0.4591004110438191,8,0.4899997711181676,2.004999160766605,3.1424999237060582,2.764999389648441,1.659999847412113,2,0.06422014362859918,-2.3124955296473786,31.6200008392334,-2.025631746000621,31.38999938964844,-1.4444397349496318,31.79999923706055,0.06422014362859918
6920,2013-08-22,32.389999389648445,32.490001678466804,32.09999847412109,32.189998626708984,31169900.0,0.024675696432649108,-1.0526426742960378,100.0,55.27427246973987,53.5416780589862,-0.20823717386645058,-0.4508673174937208,1.1886043543534797,0.2904991167890074,21.22993462457316,0.880001068115245,0.13797543798825984,0.4204993247985911,-0.4851193018682807,1.3261179514654629,-0.032309988534848344,0.873308638132027,1.6017984030142856,91.07123090311194,34.84089075922536,0.4528093133334365,8,-0.28999900817871804,0.9750003814697195,2.3625011444091726,1.9850006103515554,0.8899993896484304,3,0.01234953792579363,-5.7142779291555525,31.61000061035156,-2.3124955296473786,31.6200008392334,-2.025631746000621,31.38999938964844,0.01234953792579363
6921,2013-08-23,34.75,35.20000076293945,34.0,35.169998168945305,225493800.0,0.07286201465955533,3.999968211078439,-2.099982833927678,72.06948387805532,54.4215150280602,-2.5109141440075717,-2.7029339500763143,-1.1945808109560403,-1.9916748223462406,20.07076505789387,2.8100013732910085,0.43595494471472307,2.623999977111815,1.1011996028752478,4.146800351348382,1.8625997899935314,3.3854001642300986,-3.9099998474121094,88.25063258737575,27.069924593453266,0.7614001871182834,8,-1.7299995422363281,-1.7299995422363281,0.10249996185302734,-0.375,-1.1699981689453054,4,-0.05784167831750209,-1.0526426742960378,32.389999389648445,-5.7142779291555525,31.61000061035156,-2.3124955296473786,31.6200008392334,-0.05784167831750209
6922,2013-08-26,34.150001525878906,34.669998168945305,34.029998779296875,34.400001525878906,72786800.0,-0.017266143140175383,-1.6122131224114555,0.5952406902815723,67.3883973681133,55.99726363886389,-1.9112403045239432,-1.9999116107047854,-0.6149008168693086,-1.3171872276952428,18.84895252745663,0.720001220703125,0.3645879372751395,1.8935014724731474,0.15069933526572044,3.6363036096805743,1.0221004038694375,2.764902541076861,-3.2228013610839845,72.58487577084526,6.929820591220874,0.8714010686037129,8,-1.1300010681152344,-1.1300010681152344,-0.4250011444091797,-0.4250011444091797,-0.23000335693360086,0,-0.04978040079006141,3.999968211078439,34.75,-1.0526426742960378,32.389999389648445,-5.7142779291555525,31.61000061035156,-0.04978040079006141
6923,2013-08-27,33.259998321533196,34.09999847412109,33.150001525878906,33.52000045776367,58522300.0,-0.026061586078444665,-2.95835585084398,1.0400085449219034,57.69229640620888,55.43352280370372,-0.9608058508278106,-1.0528383049995895,0.22468036593746632,-0.35871072073437205,17.920699576550227,1.0,0.3337189233977682,0.9329983711242633,-0.8540791435384136,2.7200758857869403,0.039459613792928394,1.8265371284556018,-2.2473421447753843,46.994466604199935,-14.295429696519982,0.8935387573313381,8,-0.23999786376952414,-0.23999786376952414,0.46500205993653054,0.46500205993653054,0.6000022888183594,1,-0.022549610278074894,-1.6122131224114555,34.150001525878906,3.999968211078439,34.75,-1.0526426742960378,32.389999389648445,-0.022549610278074894
6924,2013-08-28,33.02000045776367,33.59999847412109,33.0,33.389999389648445,44257400.0,-0.00721581106076441,-1.9268229142436781,1.4230611226855132,50.9015341344383,55.30277711754721,-0.6881386351147682,-0.7588096636999353,0.4110725923455689,-0.04918357962230857,16.88613625847805,0.5999984741210866,0.25891632510951723,0.6340004920959501,-1.1632652423091372,2.4312662265010374,-0.26463237510659354,1.5326333592984938,-1.9235973892822287,29.67746143159346,-26.81161794377878,0.8986328672025439,8,0.2650003433227539,0.0,0.7049999237060547,0.7049999237060547,0.8600006103515625,2,-0.007571168883531043,-2.95835585084398,33.259998321533196,-1.6122131224114555,34.150001525878906,3.999968211078439,34.75,-0.007571168883531043
6925,2013-08-29,33.549999237060554,33.59999847412109,32.799999237060554,32.93000030517578,45284700.0,0.016050841064487953,1.222228109121932,-1.6756776262204358,55.62913522485273,55.568923386188814,-1.0529566642828243,-1.202389186644396,-0.15490565475771945,-0.5221517885805298,15.634697921391139,0.7999992370605327,0.2932203961842603,1.0699993133545007,-0.7658310990811259,2.9058297257901273,0.1520841071366874,1.987914519572314,-2.371524214689952,31.2499801317978,-21.385348268138486,0.9179152062178124,8,-0.2649984359741282,-0.5299987792968821,0.17500114440917258,0.17500114440917258,-0.25,3,-0.008345716413238669,-1.9268229142436781,33.02000045776367,-2.95835585084398,33.259998321533196,-1.6122131224114555,34.150001525878906,-0.008345716413238669
6926,2013-08-30,33.400001525878906,33.47999954223633,33.09000015258789,33.36999893188477,42790200.0,-0.004470870777724345,3.105286405525328,0.0483913640027198,53.519277668746035,56.58023764693469,-0.728768521291741,-0.983911242760783,-0.00791055255870532,-0.32611474168145094,14.291600242810699,0.45999908447266336,0.2759648187102215,0.8445014953613281,-1.0132331287980563,2.702236119520716,-0.08436581671836763,1.7733688074410203,-2.1410959886969287,32.085702220889324,-15.289545182376848,0.9288673120796932,8,-0.11500072479248047,-0.3800010681152344,0.3249988555908203,0.3249988555908203,-0.39000320434571023,4,-0.0035928964401109598,1.222228109121932,33.549999237060554,-1.9268229142436781,33.02000045776367,-2.95835585084398,33.259998321533196,-0.0035928964401109598
6927,2013-09-03,31.8799991607666,32.06999969482422,31.290000915527344,31.75,154507000.0,-0.04550905076859291,2.058817369580421,4.332930705659004,47.91914015484235,56.63064875099109,0.9700622518268389,0.5800047135893038,1.4984571179890196,1.2529516017008362,13.013846607237634,2.1100006103515625,0.3166687119750975,-0.6845007896423354,-2.526461852297224,1.157460273012557,-1.6054813209697798,0.236479741685109,3.3200016021728516,20.99639707639181,-24.50445551057799,0.9209805313274455,9,1.3650016784667969,1.1400012969970703,1.845001220703125,1.845001220703125,1.1900005340576172,1,0.05332505379674579,3.105286405525328,33.400001525878906,1.222228109121932,33.549999237060554,-1.9268229142436781,33.02000045776367,0.05332505379674579
6928,2013-09-04,31.20000076293945,31.46999931335449,31.11000061035156,31.38999938964844,142320600.0,-0.021329937758091222,1.0571444141689792,-1.4615373329225718,43.58975176807308,55.9981432303411,1.7703941840989081,1.2965496278838522,2.142130973502308,1.9910545156780408,11.493549181356155,0.7699985504150426,0.33882546454521645,-1.3454992294311587,-3.237381912147381,0.5463834532850669,-2.2914405707892733,-0.3995578880730477,3.921800003051761,3.6144670602906577,-40.92546983607891,0.9459413413581121,9,1.9549999237060582,1.8199996948242223,2.514999389648441,2.524999618530277,2.5599975585937464,2,0.08717940190683504,2.058817369580421,31.8799991607666,3.105286405525328,33.400001525878906,1.222228109121932,33.549999237060554,0.08717940190683504
6929,2013-09-05,31.229999542236328,31.440000534057614,30.95000076293945,31.10000038146973,71644900.0,0.0009614993129267724,-1.2790771946788835,-0.6842110546709859,46.682454280102014,55.04349676482578,1.8783524449419886,1.2660942566138402,2.077019301391516,2.0215213034565664,10.603275297799634,0.48999977111816406,0.44333057106727125,-1.2740003585815458,-3.24546429648818,0.6974635793250883,-2.259732327534863,-0.28826838962822876,3.731329217529293,10.566000797488492,-33.400162739360816,0.9857319689533164,9,1.845001220703125,1.7900009155273438,2.3600006103515625,2.4950008392333984,2.9000015258789062,3,0.08421393232998109,1.0571444141689792,31.20000076293945,2.058817369580421,31.8799991607666,3.105286405525328,33.400001525878906,0.08421393232998109
6930,2013-09-06,31.149999618530273,31.38999938964844,31.1299991607666,31.309999465942386,75434900.0,-0.0025616370438257263,-1.599992370634608,-1.230776002464958,46.18096420436296,52.16699457885996,1.9712598376422008,1.2743927609418506,2.098330978209262,2.1576646748125654,10.96214504272449,0.2600002288818395,0.522283013057752,-1.2670002937316909,-3.3186811951852064,0.7846806077218247,-2.292840744458445,-0.2411598430049331,3.5706494614257807,7.905096920497579,-35.28338159513284,1.0258404507267576,9,1.6599998474121023,1.8700008392333984,1.635000228881836,2.575000762939453,3.3000011444091726,4,0.08764049704709986,-1.2790771946788835,31.229999542236328,1.0571444141689792,31.20000076293945,2.058817369580421,31.8799991607666,0.08764049704709986
6931,2013-09-09,31.65999984741211,31.790000915527344,31.20000076293945,31.21999931335449,49628500.0,0.016372399201522114,-1.4583460821673728,-2.7500059604701232,51.56794749273278,50.40916681492879,1.0916465618889148,0.7193656138639923,1.5256544716866784,1.7095788904765001,11.186511112671116,0.6400012969970703,0.6127283160974457,-0.7050000190734877,-2.7790757674786732,1.3690757293317013,-1.742037893276084,0.332037855129105,2.8344103335229462,63.39283585546382,16.779074522336025,1.0370378742025939,9,0.864999771118157,1.3600006103515625,1.052499771118164,2.065000534057617,2.8300018310546946,0,0.0518003599985013,-1.599992370634608,31.149999618530273,-1.2790771946788835,31.229999542236328,1.0571444141689792,31.20000076293945,0.0518003599985013
6932,2013-09-10,32.389999389648445,32.400001525878906,31.790000915527344,31.899999618530273,56881200.0,0.023057471438870047,1.392140289989491,1.1136344917572367,54.22611955251191,50.02403605340691,0.09581164764630046,-0.05105574466811191,0.7427480309380243,1.0470059422935236,11.293628354663937,0.7400016784667969,0.6340524038788544,0.04899950027466815,-2.0115361705060693,2.1095351710554056,-0.9812683351157006,1.0792673356650369,1.8917462262068767,99.31019786429731,48.6203799446337,1.0302678353903678,9,-0.11499977111817827,0.6300010681152273,0.32250022888182883,1.335000991821282,2.25,1,0.01914167778845033,-1.4583460821673728,31.65999984741211,-1.599992370634608,31.149999618530273,-1.2790771946788835,31.229999542236328,0.01914167778845033
6933,2013-09-11,32.740001678466804,32.93000030517578,32.529998779296875,32.56999969482422,39087500.0,0.010805875128550246,-2.199963379465035,0.34694298581944966,55.97884356103117,50.588181545250556,-0.375161401488306,-0.3803938980596371,0.3486179107821741,0.7515022234246871,11.268598904415947,0.5400009155273366,0.3177393875874017,0.3735016822814998,-1.6938617890253411,2.440865153588337,-0.6601800533719171,1.4071834179349203,1.341839246213567,90.40410754366229,38.89506865274431,1.0336817356534194,9,-0.46500205993653765,0.2799987792968679,-0.027502059936530543,0.9849987030029226,2.1799964904785014,2,0.010079352456919821,1.392140289989491,32.389999389648445,-1.4583460821673728,31.65999984741211,-1.599992370634608,31.149999618530273,0.010079352456919821
6934,2013-09-12,32.689998626708984,32.779998779296875,32.59000015258789,32.720001220703125,32860200.0,-0.0015272770065466457,1.5333536786958624,-0.1764837877257864,51.720178870779726,50.153853061464666,-0.4211838679782929,-0.3200204771306687,0.3665422618930876,0.8393411909530073,11.82784200047841,0.18999862670898438,0.05107310227537454,0.30649862289428853,-1.7658790982335404,2.378876344022114,-0.7296902376696224,1.3426874834581994,1.2039318882669292,86.66658189567022,38.50284780024067,1.0361888605639127,9,-0.47499847412109375,0.3300018310546875,0.005001068115234375,1.0350017547607422,2.270000457763672,3,0.03273171427881261,-2.199963379465035,32.740001678466804,1.392140289989491,32.389999389648445,-1.4583460821673728,31.65999984741211,0.03273171427881261
6935,2013-09-13,33.029998779296875,33.06999969482422,32.509998321533196,32.77000045776367,40899000.0,0.010400739274124549,2.2941242468781624,-8.665861411315957,37.164171456388694,48.336619037869404,-0.941736838986138,-0.5927505844056782,-0.004503797818031785,0.5432105930230193,11.997753881364785,0.5600013732910227,-0.07125699526493179,0.5844988822937012,-1.487311894687437,2.656309659274843,-0.45140650619686795,1.6204042707842703,0.6872959505568517,97.8609123863495,52.50549583922911,1.035905388490571,9,-1.019998550415039,-0.009998321533203125,-0.33499908447265625,0.6950016021728516,1.960002899169929,4,0.03330312835215232,1.5333536786958624,32.689998626708984,-2.199963379465035,32.740001678466804,1.392140289989491,32.389999389648445,0.03330312835215232
6936,2013-09-16,32.799999237060554,33.5,32.72999954223633,33.380001068115234,52839700.0,-0.006963353034711073,-1.1388865341414827,-2.2307906744721473,39.33647789645732,47.38298989804884,-0.9004947493235953,-0.2993395934185443,0.18468951435297498,0.7976657361012798,12.314259349079737,0.7700004577636719,-0.12240406464210452,0.304499340057383,-1.7499130197332136,2.358911699847983,-0.7227068398379188,1.3317055199526813,0.7512578547783164,59.06426095220291,16.444607370936488,1.0272061798952994,9,-0.5749988555908274,0.2200012207031179,0.142500877380364,0.9250011444091726,1.7800025939941406,0,0.050304925739588446,2.2941242468781624,33.029998779296875,1.5333536786958624,32.689998626708984,-2.199963379465035,32.740001678466804,0.050304925739588446
6937,2013-09-17,32.93000030517578,33.470001220703125,32.900001525878906,33.419998168945305,84716500.0,0.003963447290826094,-1.072743414390545,0.8448212359580103,47.03771961905082,47.766097437046376,-0.967648417996827,-0.32469964101125015,0.010682864799392178,0.6902504051441696,12.358681238569593,0.670001983642571,-0.26407178727777847,0.3575003623962374,-1.637017243243669,2.3520179680361437,-0.6397584404237193,1.3547591652161906,-1.9799995422363317,42.42437086501045,0.34330889657747576,0.9972588028199533,9,-0.7049999237060547,0.09000015258789062,0.012499809265136719,0.7950000762939453,0.8299980163574148,1,0.04737325717685548,-1.1388865341414827,32.799999237060554,2.2941242468781624,33.029998779296875,1.5333536786958624,32.689998626708984,0.04737325717685548
6938,2013-09-18,33.31999969482422,33.400001525878906,32.830001831054695,32.990001678466804,64099900.0,0.011843285333560605,1.3265213972642975,-0.6734682755936114,52.62237039368733,48.42608811633363,-1.145793473706334,-0.6121969074628808,-0.42034222926847065,0.32772894116070006,12.364453406024575,0.5699996948242116,-0.3772209370314812,0.6624998092651353,-1.3058272285935146,2.6308268471237852,-0.3216637096641861,1.6466633281944603,-2.3195989227294973,81.81818181818194,36.591460986616326,0.9841635189293249,9,-1.005000114440918,-0.2999992370605469,-0.3774995803833008,0.4050006866455078,0.40000152587890625,2,0.03961583754243758,-1.072743414390545,32.93000030517578,-1.1388865341414827,32.799999237060554,2.2941242468781624,33.029998779296875,0.03961583754243758
6939,2013-09-19,33.639999389648445,33.68000030517578,33.31999969482422,33.47999954223633,42026600.0,0.009603832465638673,1.9999841055392196,0.4848509369184316,50.81669798271132,48.941169647261226,-1.2158425484423176,-0.8140533857343186,-0.7897784114239457,0.02425385886478182,12.618252905969129,0.3600006103515625,-0.31586299702739495,0.8809995651245188,-1.0691682872795312,2.831167417528569,-0.09408436107750617,1.8560834913265438,-2.5902066085815534,96.58112412743087,47.538074926259426,0.9750839262020243,9,-1.1999988555908274,-0.6199989318847727,-0.6974992752075266,0.08500099182128196,2.0900001525878835,3,0.03804990495007976,1.3265213972642975,33.31999969482422,-1.072743414390545,32.93000030517578,-1.1388865341414827,32.799999237060554,0.03804990495007976
6940,2013-09-20,32.790000915527344,33.47999954223633,32.689998626708984,33.40999984741211,102904900.0,-0.025267493743851177,1.078954369092853,-3.8749970197647468,45.08856420636214,48.22123817099782,-0.12152495275513786,0.07109371862751601,-0.03202822746344225,0.8781781382192548,13.2506914562112,0.9500007629394602,-0.16344985499834763,0.011001014709471235,-1.931422012839981,1.9534240422589235,-0.9602104990652549,0.9822125284841974,-1.6349998334960958,10.101224168956122,-39.389561418849915,0.9712115137747261,9,-0.05500030517578125,0.22999954223632812,0.22499942779541016,0.9349994659423828,2.779998779296875,4,0.06617865533263023,1.9999841055392196,33.639999389648445,1.3265213972642975,33.31999969482422,-1.072743414390545,32.93000030517578,0.06617865533263023
6941,2013-09-23,32.740001678466804,32.970001220703125,32.5,32.540000915527344,39826100.0,-0.0015248318287439666,-2.3571204751978856,-0.32258243144301546,59.07175695387561,48.759642326704906,0.10927479471406087,-0.039222972480033036,-0.07611546279559178,0.937919765598366,11.805290065043444,0.470001220703125,-0.036678943689018695,0.061501693725595885,-1.6452316646015106,1.7682350520526988,-0.7918649854379538,0.9148683728891491,-1.4840006275097757,20.339120033621654,-31.4028969122336,0.8533666791635516,9,0.34999847412108664,0.33499908447264914,0.12749862670897727,0.894998550415032,2.779998779296868,0,0.06872327075901863,1.078954369092853,32.790000915527344,1.9999841055392196,33.639999389648445,1.3265213972642975,33.31999969482422,0.06872327075901863
6942,2013-09-24,32.450000762939446,32.86999893188477,32.150001525878906,32.86999893188477,40685000.0,-0.008857693972511127,2.4285740236148134,-2.0999828339277844,64.36780853211391,49.691749545714096,0.4567098951970294,0.12320478947292202,0.09837032456996297,1.229050113428336,10.210474439458697,0.7199974060058665,0.10944624020597615,-0.14349918365478942,-1.704797838258493,1.4177994709489177,-0.9241485109566412,0.6371501436470624,-1.097039741813667,19.607808915926533,-36.64310721829022,0.7806493273018534,9,0.46500015258789773,0.6250000000000071,0.41749954223633523,1.18499946594239,3.0900001525878977,1,0.06563947667292158,-2.3571204751978856,32.740001678466804,1.078954369092853,32.790000915527344,1.9999841055392196,33.639999389648445,0.06563947667292158
6943,2013-09-25,32.509998321533196,32.799999237060554,32.400001525878906,32.490001678466804,28907500.0,0.0018489231797576,-3.000038147554813,-0.047611262488611236,64.61185464787638,51.124157965391504,0.40303917972777015,0.004361803810830622,-0.08205072291517723,1.165273147918164,9.537532709451204,0.39999771118164773,0.1744683055206835,-0.046001625061045104,-1.5756029841850534,1.4835997340629632,-0.8108023046230528,0.718799054500959,-1.0639557290454178,23.529221103021378,-36.91011240946373,0.764800679562005,9,0.40500259399414773,0.5650024414062571,0.35750198364258523,1.12500190734864,2.9000015258789134,2,0.038449709767350404,2.4285740236148134,32.450000762939446,-2.3571204751978856,32.740001678466804,1.078954369092853,32.790000915527344,0.038449709767350404
6944,2013-09-26,32.77000045776367,33.0,32.59000015258789,32.639999389648445,28504000.0,0.007997605341562242,-2.5652231602341895,6.50114460130148,67.76315431735989,54.52404494994386,0.1738621907337503,-0.29020919509546417,-0.44485191313945194,0.8988137033565238,9.00415615751343,0.490001678466804,0.16628228599938666,0.2265005111694336,-1.2911747369530246,1.7441757592918918,-0.5323371128917955,0.9853381352306627,-1.234599556768373,46.6165305706853,-19.622517327835,0.7588376240612286,9,0.14500045776367188,0.30500030517578125,0.09749984741210938,0.8649997711181641,2.759998321533203,3,0.02898995269053728,-3.000038147554813,32.509998321533196,2.4285740236148134,32.450000762939446,-2.3571204751978856,32.740001678466804,0.02898995269053728
6945,2013-09-27,33.27000045776367,33.75,32.86999893188477,32.880001068115234,55348000.0,0.015257857583628631,-3.2926497953108695,2.9999706564161386,67.69230253295717,57.67469213177717,-0.3224191879245808,-0.8561571709991753,-1.034288942539476,0.40222383827405395,8.949595526239204,0.9799995422363281,0.12311606519531892,0.7405004501342773,-0.7428597793395326,2.2238606796080873,-0.0011796646026311919,1.4821805648711823,-1.648815580601152,70.0,3.260436698977003,0.7416801147369053,9,-0.31999969482421875,-0.19499969482421875,-0.41250038146972656,0.36499977111816406,2.6699981689453125,4,0.07394045838970253,-2.5652231602341895,32.77000045776367,-3.000038147554813,32.509998321533196,2.4285740236148134,32.450000762939446,0.07394045838970253
6946,2013-09-30,33.279998779296875,33.310001373291016,32.700000762939446,33.0,39839500.0,0.000300520631068002,2.58819701559524,0.7179467115301851,61.618785432843275,59.294810555531896,-0.2873915079654523,-0.9229256355324935,-1.00521094063852,0.40083789449192153,8.815074776957335,0.6100006103515696,0.1369651525165807,0.7564989089965835,-0.7129409369717408,2.225938754964904,0.021778986012421342,1.4912188319807456,-1.5310849947641074,70.62489569177217,7.674607984413072,0.7347199229841611,9,-0.3299980163574219,-0.20499801635742188,-0.5474987030029297,0.35500144958496094,3.3600006103515625,0,0.06881012618762261,-3.2926497953108695,33.27000045776367,-2.5652231602341895,32.77000045776367,-3.000038147554813,32.509998321533196,0.06881012618762261
6947,2013-10-01,33.580001831054695,33.610000610351555,33.299999237060554,33.34999847412109,36718700.0,0.009014515107027332,1.1379337560180016,0.821444141689424,61.11110550456392,60.23800334562929,-0.5425504778139398,-1.1478916095828637,-1.2815110282083353,0.11654834647080037,8.830583332121817,0.3300018310546804,0.26210508022801804,0.9715018272399973,-0.5373532085456816,2.4803568630256763,0.21707430934715433,1.7259293451328368,-1.711022873593894,87.4075288080617,26.776206641827628,0.7544275178928401,10,-0.6300010681152415,-0.7700023651123189,-0.5600013732910227,0.05499839782714133,4.599998474121087,1,0.05777243957488021,2.58819701559524,33.279998779296875,-3.2926497953108695,33.27000045776367,-2.5652231602341895,32.77000045776367,0.05777243957488021
6948,2013-10-02,33.919998168945305,34.029998779296875,33.290000915527344,33.360000610351555,46946800.0,0.010124964840716011,-1.1142888283379175,2.434736458022207,65.1105747826697,61.826211878958006,-0.8811488156353775,-1.3424947692992006,-1.587239750248152,-0.20607689394176987,8.850838259453885,0.7399978637695312,0.39735414397269153,1.1754982948303123,-0.2884757304271446,2.639472320087769,0.44351128220158387,1.9074853074590408,-1.938157948932151,92.36106144052594,33.576259516090175,0.7319870126287288,10,-0.8299980163574148,-1.394998550415039,-0.8999977111816335,-0.28499794006346946,3.5800018310546946,2,0.04775951751274543,1.1379337560180016,33.580001831054695,2.58819701559524,33.279998779296875,-3.2926497953108695,33.27000045776367,0.04775951751274543
6949,2013-10-03,33.860000610351555,34.0,33.419998168945305,33.880001068115234,38703800.0,-0.0017687960445905704,3.461581348944404,-0.03571525885559852,60.94991162770087,63.5885838146623,-0.8791100468694708,-1.133475504813397,-1.4974785179478758,-0.13430959893579342,8.74226840284237,0.5800018310546946,0.4656863754266496,0.9840006828308034,-0.3759590768567236,2.343960442518327,0.30402080298703993,1.663980562674567,-1.7143077055957008,87.21816372246126,31.997489461187413,0.6799798798437621,10,-0.7700004577636648,-1.3700008392333913,-0.8400001525878835,-0.22500038146971946,3.9199981689453267,3,0.04577670434496972,-1.1142888283379175,33.919998168945305,1.1379337560180016,33.580001831054695,2.58819701559524,33.279998779296875,0.04577670434496972
6950,2013-10-04,33.880001068115234,33.990001678466804,33.61999893188477,33.689998626708984,33008100.0,0.0005906809628810628,-1.242428445924173,-9.499904634747722,65.08384888659657,64.25659402940907,-0.813815376188856,-0.9891802598656199,-1.4684936272744977,-0.15028810427358508,8.627831296271557,0.37000274658203125,0.46940982784426666,0.8675010681152315,-0.2970070440616084,2.0320091802920714,0.285247012026808,1.449755124203655,-1.5835636933961013,88.72195978213176,32.58348592076736,0.5822540560884206,10,-0.7900009155273438,-1.3900012969970703,-0.7275004386901855,-0.24500083923339844,3.7099990844726562,4,0.04870122960930101,3.461581348944404,33.860000610351555,-1.1142888283379175,33.919998168945305,1.1379337560180016,33.580001831054695,0.04870122960930101
6951,2013-10-07,33.299999237060554,33.709999084472656,33.200000762939446,33.59999847412109,35069300.0,-0.01711929789755895,-1.040008850165148,-1.578923064567866,54.59056320336533,63.170233437325905,-0.1631847987902475,-0.29514644626731723,-0.8526509165489884,0.42529434579130054,8.72900011311877,0.6800003051757884,0.44633707544829804,0.20549926757813353,-0.7743283412608051,1.1853268764170721,-0.2844145368413322,0.6954130719975993,-0.8648769499752049,12.04803772423051,-43.93218710257013,0.48991380441946886,10,-0.08499908447266336,-0.8099994659423899,-0.14749860763550515,0.33500099182128196,4.0600013732910085,0,0.07927926276677799,-1.242428445924173,33.880001068115234,3.461581348944404,33.860000610351555,-1.1142888283379175,33.919998168945305,0.07927926276677799
6952,2013-10-08,33.009998321533196,33.330001831054695,32.799999237060554,33.310001373291016,41017600.0,-0.008708736401549455,2.1176259396385997,1.0000127156899608,46.055958649809455,61.10846721531847,0.23982572510485056,0.04604558852459917,-0.5268609648001998,0.7054721749170412,9.269893262146937,0.5300025939941406,0.5236439396347095,-0.11550159454346698,-1.039098078227262,0.8080948891403281,-0.5772998363853645,0.34629664729843057,-0.4472859150709283,17.07310265261015,-34.166592551497345,0.461798241841898,10,0.3000011444091868,-0.519998550415032,0.1425023078918528,0.6250019073486399,5.150001525878913,1,0.109966714713442,-1.040008850165148,33.299999237060554,-1.242428445924173,33.880001068115234,3.461581348944404,33.860000610351555,0.109966714713442
6953,2013-10-09,33.06999969482422,33.34999847412109,32.959999084472656,33.06999969482422,35878600.0,0.0018176727155991834,-2.545429324455477,-0.0,42.234332708290864,58.271931480977464,0.2990641069024633,0.01268480133239791,-0.5596319265955216,0.6232828931704688,9.430188143903507,0.3899993896484304,0.5188704961794883,-0.07200012207031392,-0.9782266716489616,0.8342264275083338,-0.5251133968596378,0.3811131527190099,-0.389904378535185,22.500023841842292,-22.054002236356133,0.4531132747893241,10,0.2950000762939453,-0.5799999237060547,0.0625009536743164,0.5650005340576172,4.950000762939453,2,0.1545207335200347,2.1176259396385997,33.009998321533196,-1.040008850165148,33.299999237060554,-1.242428445924173,33.880001068115234,0.1545207335200347
6954,2013-10-10,33.759998321533196,33.889999389648445,33.259998321533196,33.310001373291016,42875100.0,0.02086479083992754,-1.290900263559432,100.0,63.817633473712625,57.841412696616956,-0.26343848172973594,-0.6250907180300942,-1.2134984787955645,-0.08846973719280271,9.82850817651298,0.8199996948242259,0.5330913929851775,0.5644985198974553,-0.35560367859961417,1.4846007183945247,0.1044474206489241,1.0245496191459864,-0.9719107282035324,80.67202646560891,30.44798177166942,0.46005109924853427,10,-0.39499855041503196,-1.269998550415032,-0.6724977493286062,-0.12499809265136008,4.080001831054695,3,0.1107820457467652,-2.545429324455477,33.06999969482422,2.1176259396385997,33.009998321533196,-1.040008850165148,33.299999237060554,0.1107820457467652
6955,2013-10-11,34.130001068115234,34.139999389648445,33.68000030517578,33.68000030517578,30033300.0,0.010959797540808447,-1.044436909252776,1.00000847716254,68.14619745580703,58.56668069916849,-0.5572186468533857,-0.9575528995253393,-1.5368442724756335,-0.4746232926428675,10.071136819066128,0.45999908447266336,0.5577996627068416,0.8795011520385714,-0.12644904463195417,1.885451348709097,0.3765260537033086,1.3824762503738341,-1.2425605799081936,99.25385668696374,43.380356950290164,0.5029750983352642,10,-0.6600017547607351,-1.4950017929077148,-1.0825004577636719,-0.49500083923339844,3.0699996948242188,4,0.10694396709502385,-1.290900263559432,33.759998321533196,-2.545429324455477,33.06999969482422,2.1176259396385997,33.009998321533196,0.10694396709502385
6956,2013-10-14,34.450000762939446,34.5,33.779998779296875,33.900001525878906,27757900.0,0.009375906381765775,1.2153961723779734,1.2222184546263564,75.9067316548667,60.210639160313235,-0.775334899540951,-1.209618303748961,-1.8125989451944022,-0.8052448983382732,10.068859191890752,0.720001220703125,0.5576984921729746,1.1170007705688434,0.001896696179166213,2.2321048449585206,0.5594487333740048,1.674552807763682,-1.4373043845882663,97.05886972814642,35.086178210149356,0.5575520371948384,10,-0.8000011444091726,-1.6000003814697195,-1.5350008010864187,-0.8150005340576101,2.290000915527351,0,0.09114656952421285,-1.044436909252776,34.130001068115234,-1.290900263559432,33.759998321533196,-2.545429324455477,33.06999969482422,0.09114656952421285
6957,2013-10-15,34.490001678466804,34.990001678466804,34.470001220703125,34.669998168945305,47097800.0,0.0011611295977209668,-3.7273326281840737,-0.3272668002968316,75.78126707422956,61.39627163715322,-0.7517299207735846,-1.1876467339679522,-1.800852627237127,-0.8483980833075577,10.23660006062898,0.540000915527358,0.5269863126555663,1.0790016174316506,-0.13156459623504446,2.2895678310983456,0.47371851059830306,1.684284724264998,-1.2988288655177627,75.36948960167479,8.181428637417184,0.6052831068333466,10,-0.595001220703125,-1.1000003814697337,-1.7175016403198313,-0.855001449584968,2.5900001525878835,1,0.08321249035127165,1.2153961723779734,34.450000762939446,-1.044436909252776,34.130001068115234,-1.290900263559432,33.759998321533196,0.08321249035127165
6958,2013-10-16,34.639999389648445,34.900001525878906,34.560001373291016,34.59999847412109,35111600.0,0.00434902011835181,-4.6668997965412,-0.22223164141156201,75.06701288713298,62.96483844375679,-0.8815603929159437,-1.3003526835617834,-1.8924246249820413,-1.002623877812006,10.501110186097184,0.40999984741210227,0.5483169089314899,1.1629993438720803,-0.1649213475060307,2.4909200352501912,0.4990389981830248,1.8269596895611357,-1.1969905355269148,79.76869308284287,9.566271495397217,0.663960345689057,10,-0.7449989318847656,-1.069997787475593,-1.992499351501472,-1.0049991607666087,2.7600021362304616,2,0.10161664318087582,-3.7273326281840737,34.490001678466804,1.2153961723779734,34.450000762939446,-1.044436909252776,34.130001068115234,0.10161664318087582
6959,2013-10-17,34.919998168945305,34.990001678466804,34.36999893188477,34.450000762939446,31359200.0,0.00808310578032323,1.0327811442757122,11.749666221624665,73.5042521396548,63.9004388052077,-1.1123629385829261,-1.5594965647288959,-2.125013717777449,-1.2972408470683447,10.394591108852293,0.6200027465820312,0.5623950840964298,1.378998184204093,-0.09711181211940101,2.855108180527587,0.6409431860423496,2.1170531823658365,-1.2604103194154348,94.65622624916539,23.419095961197414,0.7380549981617467,10,-1.0249977111816264,-1.3499965667724538,-2.2724981307983327,-1.2849979400634695,2.6500015258789134,3,0.08877441155123633,-4.6668997965412,34.639999389648445,-3.7273326281840737,34.490001678466804,1.2153961723779734,34.450000762939446,0.08877441155123633
6960,2013-10-18,34.959999084472656,34.990001678466804,34.330001831054695,34.81999969482422,41811700.0,0.0011455016501955573,5.599847415601285,0.29787268580518966,73.72881173288496,66.02691086404322,-1.0985831034879325,-1.5057939877848625,-2.1429200582002963,-1.3495403648588749,11.04639686551576,0.6599998474121094,0.5306693163952616,1.3104991912841797,-0.24979043542897017,2.8707888179973295,0.5303543779276083,2.090644004640751,-1.1141532988916154,97.5204527183588,25.12334104723857,0.7801448133565735,10,-1.0649986267089773,-1.3899974822998047,-2.342498779296875,-1.3249988555908203,2.6800003051757812,4,0.08237989541007673,1.0327811442757122,34.919998168945305,-4.6668997965412,34.639999389648445,-3.7273326281840737,34.490001678466804,0.08237989541007673
6961,2013-10-21,34.990001678466804,35.20000076293945,34.90999984741211,34.97999954223633,27433500.0,0.0008581977911856775,-2.8666395402065,0.07144414168942405,71.5596276762663,68.86065186698286,-0.9651435317298578,-1.432009264329075,-2.143898741313812,-1.3941869910974631,12.039109017388062,0.29000091552734375,0.5308333937168044,1.2280017852783303,-0.37990798569686746,2.835911556253528,0.4240468997907314,2.031956670765929,-0.9839740678817535,75.86214456405034,5.1421787420086105,0.8039548854875994,10,-0.9100017547607493,-1.3150005340576243,-2.47500133514405,-1.355001449584968,2.3599967956542898,0,0.06316087391995473,5.599847415601285,34.959999084472656,1.0327811442757122,34.919998168945305,-4.6668997965412,34.639999389648445,0.06316087391995473
6962,2013-10-22,34.580001831054695,35.09999847412109,34.52000045776367,35.02000045776367,40438500.0,-0.011717628686609305,-1.0714164072451569,-43.990465293636994,59.88028260705708,70.82131296684577,-0.345333829535555,-0.9004181098791477,-1.714521194458051,-0.999288288669824,13.053834806487119,0.5799980163574148,0.5061503263513316,0.7115018844604535,-0.8103713328303073,2.2333751017512142,-0.04943472418492689,1.4724384931058339,-0.38293851609294194,28.73566746322344,-37.62559861238897,0.7609366086453817,10,-0.3500022888183665,-0.9050006866455149,-1.9575014114379954,-0.9450016021728587,3.019996643066399,1,0.06246384421739126,-2.8666395402065,34.990001678466804,5.599847415601285,34.959999084472656,1.0327811442757122,34.919998168945305,0.06246384421739126
6963,2013-10-23,33.759998321533196,34.490001678466804,33.669998168945305,34.34999847412109,58600500.0,-0.02371322921056329,-1.129877979301601,1.3409136228466616,48.7804628426125,69.15051623005687,0.6513336775354404,0.019008401992898882,-0.8636367219044345,-0.21032482503486705,13.683784865540735,0.9100036621093892,0.5527936083775629,-0.1710016250610451,-1.554329942638482,1.2123266925163918,-0.8626657838497636,0.5206625337276733,1.440002441406257,5.8823529411764435,-55.45131802367399,0.6916641587887172,10,0.6750011444091868,-0.08499717712401633,-1.1374979019164968,-0.12499809265136008,4.370002746582031,2,0.09834134107180592,-1.0714164072451569,34.580001831054695,-2.8666395402065,34.990001678466804,5.599847415601285,34.959999084472656,0.09834134107180592
6964,2013-10-24,33.720001220703125,34.09999847412109,33.56999969482422,33.81999969482422,53209700.0,-0.0011847483062390474,-1.649983787598431,0.1694888953544758,48.0582573712889,66.91852288733264,0.7655682123860998,0.14105851438073103,-0.7964552453852463,-0.19233521108839113,14.303295230559362,0.5299987792968679,0.6712529946444761,-0.25849876403808736,-1.5350947673373696,1.0180972392611949,-0.896796765687732,0.3797992376115573,1.4493994903564484,9.202541569641582,-46.65632408495407,0.6382980016496417,10,0.6649990081787109,-0.04500007629394531,-1.0525012016296387,-0.08500099182128906,4.729999542236328,3,0.10913405017661648,-1.129877979301601,33.759998321533196,-1.0714164072451569,34.580001831054695,-2.8666395402065,34.990001678466804,0.10913405017661648
6965,2013-10-25,35.72999954223633,36.290000915527344,35.470001220703125,35.880001068115234,113494000.0,0.05960848899077509,-1.4477669726024278,1.5000381475547417,71.89188260361516,66.47242854830469,-1.110369717897406,-1.765722896742787,-2.7372991950736747,-2.20952325415179,14.862561461802143,2.5699996948242188,0.8654388714505572,1.6284996032714858,0.1772379536288753,3.0797612529140963,0.9028687784501841,2.3541304280927875,-2.1599998474121094,79.41172345701175,17.26706346644722,0.7256308248213053,10,-0.7999992370605469,-1.5099983215332031,-2.9999990463256836,-2.094999313354492,2.5800018310546875,4,0.05149734610023793,-1.649983787598431,33.720001220703125,-1.129877979301601,33.759998321533196,-1.0714164072451569,34.580001831054695,0.05149734610023793
6966,2013-10-28,35.56999969482422,35.72999954223633,35.27000045776367,35.61000061035156,38383600.0,-0.00447802545373599,2.285722070844687,0.2666700574741875,73.61624018789134,66.23187000537821,-0.865843191471356,-1.5023939704419718,-2.5089006997830836,-2.060590602692926,15.580553851315015,0.45999908447265625,0.9237530765103585,1.3539997100830092,-0.1831667845224132,2.8911662046884317,0.5854164627803016,2.122582957385717,-2.0,73.5293787656094,5.448691617262,0.7685832473027108,10,-0.6399993896484375,-1.3499984741210938,-2.6924991607666016,-1.9349994659423828,3.3699989318847585,0,0.058195100156984925,-1.4477669726024278,35.72999954223633,-1.649983787598431,33.720001220703125,-1.129877979301601,33.759998321533196,0.058195100156984925
6967,2013-10-29,35.52000045776367,35.720001220703125,35.2599983215332,35.630001068115234,31702200.0,-0.001405657506030944,2.1724237720659807,2.7499523173755485,72.64326092459514,65.96256423176291,-0.731275093843827,-1.3698350298178852,-2.376456035666294,-2.0333983220436664,16.01331910591581,0.4600028991699219,0.9352779149745984,1.2070005416870089,-0.40423813194735914,2.818239215321377,0.4013812048698213,2.0126198785041964,-1.8956007385253884,71.69117234570118,-2.0661346368784734,0.8056193368171847,10,-0.5900001525878906,-1.2999992370605469,-2.4375,-1.885000228881836,2.479999542236328,1,0.051520213760510636,2.285722070844687,35.56999969482422,-1.4477669726024278,35.72999954223633,-1.649983787598431,33.720001220703125,0.051520213760510636
6968,2013-10-30,35.540000915527344,35.790000915527344,35.43000030517578,35.529998779296875,36997700.0,0.0005630759432972976,-2.4285921889191644,-0.09092800665834373,68.77639202197392,65.43724644090948,-0.681892966544126,-1.33045945169102,-2.3194935817846414,-2.0731275942418463,16.066837100341882,0.3600006103515625,0.8897054683891383,1.146000862121582,-0.5430529643043442,2.8350546885475083,0.30147394890862245,1.9905277753345416,-1.8622891723632762,72.42648296289647,-0.43731507185125906,0.8445269132129616,10,-0.6100006103515625,-1.1949996948242188,-2.5450000762939453,-1.9050006866455078,2.8199996948242188,2,0.057962788562949674,2.1724237720659807,35.52000045776367,2.285722070844687,35.56999969482422,-1.4477669726024278,35.72999954223633,0.057962788562949674
6969,2013-10-31,35.40999984741211,35.689998626708984,35.34000015258789,35.65999984741211,41682300.0,-0.003657880269171243,1.258072455207718,-24.994660564454616,64.22220865885413,64.3809572104616,-0.5309060427054817,-1.1366595126166317,-2.1121310306883245,-1.9537522605010622,16.07700153135327,0.34999847412109375,0.8411878788853571,0.9384998321533189,-0.7891857953278247,2.6661854596344625,0.07465701841274353,1.8023426458938943,-1.6800423208007729,14.563218263094935,-52.69197417388804,0.8638428137405735,10,-0.4799995422363281,-0.9699993133544922,-2.414999008178711,-1.7749996185302734,3.299999237060547,3,0.07681449399672635,-2.4285921889191644,35.540000915527344,2.1724237720659807,35.52000045776367,2.285722070844687,35.56999969482422,0.07681449399672635
6970,2013-11-01,35.529998779296875,35.689998626708984,35.38999938964844,35.66999816894531,40264600.0,0.0033888430500383926,2.333319204848896,0.55999755859375,62.55811869743148,63.38078954614663,-0.6275401445805642,-1.187595324757062,-2.1769245944304174,-2.086341754738612,16.087715260846753,0.2999992370605469,0.7926727361738983,0.9759988784790039,-0.7899174774602926,2.7419152344183004,0.09304070050935564,1.8589570564486522,-1.7488403849072185,50.94323326399736,-12.02389758443644,0.8829581779696487,11,-0.5999984741210938,-1.0349979400634766,-2.5349979400634766,-1.894998550415039,2.5800018310546875,4,0.08218412845384182,1.258072455207718,35.40999984741211,-2.4285921889191644,35.540000915527344,2.1724237720659807,35.52000045776367,0.08218412845384182
6971,2013-11-04,35.939998626708984,35.97999954223633,35.54999923706055,35.59000015258789,28060700.0,0.011539540149126504,1.0,-2.5,65.52459868062057,64.00793577654257,-0.9930402103951366,-1.464771741332413,-2.601898138020438,-2.5022050751169047,16.826315768676054,0.4500007629394531,0.7476922104142716,1.2539987564086914,-0.5119172993792986,3.0199148121966815,0.37104072851469994,2.136956784302683,-2.1086633818965765,94.44432670707414,31.680914210377914,0.8829580278939949,11,-1.0099983215332031,-1.444997787475586,-2.9274978637695312,-2.3249988555908203,1.6700019836425781,0,0.06594331767227035,2.333319204848896,35.529998779296875,1.258072455207718,35.40999984741211,-2.4285921889191644,35.540000915527344,0.06594331767227035
6972,2013-11-05,36.63999938964844,36.709999084472656,35.77000045776367,35.790000915527344,51681900.0,0.019476927926737497,-1.1123579131448558,2.428577656675749,69.15708364269878,66.27200475432994,-1.5311134072066679,-1.9804150857310816,-3.289704548823849,-3.1989488851522196,18.38388718396749,0.9399986267089844,0.716568773923143,1.7724994659423814,-0.01417461229957695,3.5591735441843397,0.8791624268214022,2.6658365050633606,-2.7594908314217292,94.89052924093035,32.86217451170529,0.8933370391209802,11,-1.5,-1.885000228881836,-3.6274986267089844,-3.2749996185302734,0.5800018310546946,1,0.06277290598728391,1.0,35.939998626708984,2.333319204848896,35.529998779296875,1.258072455207718,35.40999984741211,0.06277290598728391
6973,2013-11-06,38.18000030517578,38.22000122070313,37.060001373291016,37.2400016784668,88948800.0,0.04203059337283799,1.2745084839576915,1.1058827225318864,75.15432443983434,69.2826788730572,-2.657686112045461,-3.2864571303922645,-4.770672892823768,-4.7362850172196005,20.358469811926412,1.5800018310546946,0.743080482436973,3.0570003509521513,0.9245929327676308,5.189407769136672,1.9907966418598875,4.123204060044415,-4.186312125899235,98.61107983708045,39.02824614586067,1.0662037090922616,11,-1.4400005340576172,-2.670000076293938,-5.300000190734863,-5.159999847412109,-1.490001678466804,2,-0.004714518170168214,-1.1123579131448558,36.63999938964844,1.0,35.939998626708984,2.333319204848896,35.529998779296875,-0.004714518170168214
6974,2013-11-07,37.5,38.0099983215332,37.43000030517578,37.959999084472656,60437400.0,-0.01781037977319233,1.0714305177111716,-0.4893614430939675,67.8370782001922,68.83214505045464,-1.5478814270763905,-2.4368368793042094,-4.030587523137214,-4.0572276934936085,21.782595892654488,0.75,0.8420446861410085,2.189999961853026,-0.08998119114001923,4.469981114846071,1.0500093853565033,3.3299905383495485,-3.2527330382378565,74.55827721373595,18.957441364734024,1.1399905764965241,11,-0.7600002288818359,-1.989999771118157,-4.692500114440918,-4.479999542236328,-0.6100006103515625,3,0.022933349609375098,1.2745084839576915,38.18000030517578,-1.1123579131448558,36.63999938964844,1.0,35.939998626708984,0.022933349609375098
6975,2013-11-08,37.77999877929688,37.77999877929688,37.34000015258789,37.66999816894531,36737800.0,0.007466634114583481,6.999930642251836,-0.23913223757319974,68.92806991300725,68.3112372421342,-1.6835504330785298,-2.560652398268708,-4.2630948626044685,-4.330323670075927,22.950192462568538,0.4399986267089915,1.0769662083254516,2.287498855590826,-0.17204170154541742,4.747039412727069,1.0577285770227078,3.517269134158944,-3.2943677619982807,83.52052005572031,29.223398586896735,1.2297702785681208,11,-1.039999008178718,-2.269998550415039,-4.989998817443855,-4.75999832153321,-1.2599983215332102,4,0.024616207920192146,1.0714305177111716,37.5,1.2745084839576915,38.18000030517578,-1.1123579131448558,36.63999938964844,0.024616207920192146
6976,2013-11-11,37.59000015258789,37.77999877929688,37.349998474121094,37.68999862670898,26872500.0,-0.0050290797471679305,2.0714441416892684,-0.909071993341533,71.0489460494928,68.1340911449006,-1.3151875743612962,-2.2380999051197463,-4.021997811720112,-4.1168931555505495,23.79211053470945,0.43000030517578836,1.3426862130375525,1.940500259399414,-0.6368948647950248,4.517895383593853,0.6518026973021946,3.2291978214966335,-2.8803069230850156,74.28567869671276,16.06306496342861,1.288697562097219,11,-0.8099994659423828,-2.0799999237060476,-4.800000190734863,-4.569999694824219,-1.0099983215332031,0,0.013833478469083449,6.999930642251836,37.77999877929688,1.0714305177111716,37.5,1.2745084839576915,38.18000030517578,0.013833478469083449
6977,2013-11-12,37.36000061035156,37.599998474121094,37.20000076293945,37.38000106811523,31651600.0,-0.006118636374107478,-1.3529266568681348,0.20000762951089152,77.43906800344024,69.09661069839687,-0.890367627310944,-1.8783677385056308,-3.6935172049537073,-3.8610484842524784,24.100953689927994,0.3999977111816406,1.3094086955547013,1.5670007705688462,-1.0577245233106893,4.191726064448382,0.25463812362907845,2.879363417508614,-2.4396889013766696,25.862006596796157,-37.37102090230822,1.3123626469397676,11,-0.5799999237060547,-1.8500003814697195,-4.507500648498535,-4.340000152587891,-1.1100006103515625,1,0.006691648712948028,2.0714441416892684,37.59000015258789,6.999930642251836,37.77999877929688,1.0714305177111716,37.5,0.006691648712948028
6978,2013-11-13,38.15999984741211,38.15999984741211,36.900001525878906,36.97999954223633,44957600.0,0.02141325546014272,1.1355898231661978,-58.99866488653631,80.32787654131829,70.88612935200399,-1.4300180747221418,-2.5308965373510475,-4.361787115543635,-4.637473479967269,24.562158703977964,1.2599983215332031,1.3065340898544875,2.190999984741211,-0.5763805917358411,4.958380561218263,0.8073096965026849,3.574690272979737,-3.0417067677335226,100.0,28.695999559122214,1.3836902882385265,11,-1.3549995422363281,-2.5699996948242188,-5.260000228881836,-5.1399993896484375,-1.3600006103515625,2,-0.024633087800515985,-1.3529266568681348,37.36000061035156,2.0714441416892684,37.59000015258789,6.999930642251836,37.77999877929688,-0.024633087800515985
6979,2013-11-14,38.02000045776367,38.13000106811523,37.72000122070313,37.86999893188477,46183700.0,-0.003668747122857585,1.2161989401406355,0.12711990430930767,71.00919447547528,71.82513777178663,-0.9843729619573907,-2.2627576164220073,-4.089936329493433,-4.47367620207595,25.368566079782042,0.43999862670897727,1.3213091634236847,1.896000480651857,-0.9695141012116579,4.761515062515372,0.4632431897200959,3.328757771583618,-2.715604889623613,88.88892252823939,17.84171418967398,1.4327572909317587,11,-1.135000228881836,-2.280000686645508,-5.092500686645508,-5.0,-1.4000015258788991,3,-0.03498163637667995,1.1355898231661978,38.15999984741211,-1.3529266568681348,37.36000061035156,2.0714441416892684,37.59000015258789,-0.03498163637667995
6980,2013-11-15,37.84000015258789,38.02000045776367,37.72000122070313,37.95000076293945,50601300.0,-0.004734358311640263,1.3999938964843182,-0.7333299425258473,70.74955698581581,72.4056886945861,-0.49421130466816976,-1.9562289141287579,-3.774878725792078,-4.28154076679305,26.286885701927186,0.29999923706053977,1.3841715568810429,1.572000122070314,-1.3363585706488053,4.480358814789433,0.11782077571075433,3.0261794684298735,-2.3606682452940504,74.6031649919316,3.7100715157469892,1.4541793463595611,11,-0.8449993133544922,-1.9449996948242188,-4.912500381469727,-4.819999694824219,-0.7599983215332031,4,-0.02510572830625324,1.2161989401406355,38.02000045776367,1.1355898231661978,38.15999984741211,-1.3529266568681348,37.36000061035156,-0.02510572830625324
6981,2013-11-18,37.20000076293945,37.58000183105469,37.06999969482422,37.349998474121094,53277500.0,-0.01691330304090044,-1.4878162245647988,1.3636079900124844,63.86139424093786,71.81727876105711,0.38366146852035143,-1.2038972050570607,-3.0209156446561423,-3.637315751493091,26.61282433214376,0.7700004577636719,1.4869631538028472,0.8215007781982422,-2.05011181244128,3.693113368837764,-0.6143055171215224,2.2573070735180067,-1.5562286968410532,23.809494975794806,-45.04184221134348,1.4358062953197617,11,0.3600006103515625,-1.3050003051757812,-4.147501468658447,-4.180000305175781,0.23999786376952414,0,-0.018279577721225015,1.3999938964843182,37.84000015258789,1.2161989401406355,38.02000045776367,1.1355898231661978,38.15999984741211,-0.018279577721225015
6982,2013-11-19,36.7400016784668,37.22999954223633,36.66999816894531,36.849998474121094,44275000.0,-0.01236556653329246,-3.479942627828555,0.7333231606520688,59.230780516862424,70.04799610294913,0.9603262143763232,-0.604786985875954,-2.473482081449916,-3.1744456739935885,27.40798888876153,0.5600013732910156,1.5974505960738412,0.2535017013549776,-2.4930583494273435,3.0000617521372988,-1.119778324036183,1.6267817267461382,-0.9416558630921159,4.69821682305201,-61.069470473967044,1.3732800253911621,11,0.6749973297119141,-0.845001220703125,-3.490001678466797,-3.720001220703125,0.5499992370605469,1,-0.004354922158478991,-1.4878162245647988,37.20000076293945,1.3999938964843182,37.84000015258789,1.2161989401406355,38.02000045776367,-0.004354922158478991
6983,2013-11-20,37.08000183105469,37.40999984741211,36.86000061035156,36.91999816894531,32229900.0,0.009254222565459491,-2.92858310626703,-1.4546211201664643,62.444136817539636,69.4487803937655,0.5005168335046832,-0.7202346315422545,-2.7315775604522656,-3.5066945107228875,29.56577810614257,0.6699981689453125,1.6764168502508738,0.4275016784667969,-2.009034885991568,2.8640382429251616,-0.7907666037623855,1.6457699606959793,-1.136356691360298,28.082386846113987,-42.33802146996173,1.2182682822291813,11,0.33499717712402344,-1.1850013732910156,-3.4375009536743164,-4.060001373291016,0.20999908447265625,2,-0.02238408279579851,-3.479942627828555,36.7400016784668,-1.4878162245647988,37.20000076293945,1.3999938964843182,37.84000015258789,-0.02238408279579851
6984,2013-11-21,37.400001525878906,37.52999877929688,37.2599983215332,37.27000045776367,23064700.0,0.008629980556155603,-2.599877934033612,0.8124880793438871,63.53114196975399,68.84912173340403,0.18421255414783388,-0.7909547823940954,-2.9626534659000114,-3.8102971800479537,31.884230533770985,0.4499969482421946,1.6862251233640677,0.5635013580322266,-1.4616802581243746,2.5886829741888278,-0.44908945004607403,1.5760921661105272,-1.3197750213239914,54.07423105723449,-18.0328909768404,1.012590808078301,11,0.014997482299804688,-1.5050010681152344,-3.6675004959106445,-4.380001068115234,0.009998321533203125,3,-0.016042841292484677,-2.92858310626703,37.08000183105469,-3.479942627828555,36.7400016784668,-1.4878162245647988,37.20000076293945,-0.016042841292484677
6985,2013-11-22,37.56999969482422,37.68000030517578,37.33000183105469,37.52999877929688,27982000.0,0.00454540540132542,1.6922738343261245,0.3076968220897954,62.21890890415147,67.86800649503279,-0.02090501464599015,-0.8601364931241164,-3.0508799340819053,-3.9638610221313115,32.26014517188778,0.34999847412109375,1.5043608738715477,0.6414995193481445,-1.3387110298512397,2.6217100685475287,-0.3486057552515476,1.6316047939478366,-1.3613867073004116,89.1088734958416,19.008214065964097,0.9901052745996904,11,-0.1550006866455078,-1.6749992370605469,-3.837498664855957,-4.549999237060547,-0.4099998474121094,4,-0.025286153065109618,-2.599877934033612,37.400001525878906,-2.92858310626703,37.08000183105469,-3.479942627828555,36.7400016784668,-0.025286153065109618
6986,2013-11-25,37.63999938964844,37.95000076293945,37.56999969482422,37.93000030517578,30646800.0,0.001863180606676007,1.303023997780552,-7.249856952127933,58.278154897091454,65.73901614988291,-0.09282835099024567,-0.8085609494090988,-3.029193863147462,-4.0200459426773065,33.01011546404424,0.3800010681152344,1.4124867688931886,0.6079992294311509,-1.2878312804271275,2.5038297392894293,-0.3399160254979918,1.5559144843602937,-1.3107031081338718,75.78119179245705,8.452092566931853,0.9479152549291394,11,-0.22500038146972656,-1.7449989318847656,-3.907498359680176,-4.619998931884766,-0.7299995422363281,0,-0.014877724964781902,1.6922738343261245,37.56999969482422,-2.599877934033612,37.400001525878906,-2.92858310626703,37.08000183105469,-0.014877724964781902
6987,2013-11-26,37.349998474121094,37.650001525878906,37.349998474121094,37.56999969482422,34465300.0,-0.007704594054990799,-1.7272853377722293,0.7586225040119965,41.33608565321409,61.406594940093555,0.21859182066730654,-0.39466643969055326,-2.6531776201398856,-3.7196924454328695,33.67654729615873,0.3000030517578125,1.2718347485254071,0.22649841308593466,-1.533875857552772,1.9868726837246413,-0.6536887222334187,1.106685548405288,-0.9072598962552121,44.95392616287005,-17.657375523044962,0.880187135319354,11,0.05000114440917969,-1.4549980163574219,-3.4724979400634766,-4.329998016357422,-1.2199974060058665,1,0.0024096427380109198,1.303023997780552,37.63999938964844,1.6922738343261245,37.56999969482422,-2.599877934033612,37.400001525878906,0.0024096427380109198
6988,2013-11-27,37.599998474121094,37.7599983215332,37.4900016784668,37.56999969482422,26002100.0,0.006693440701830866,-1.842147532425812,-0.13635733111388543,51.146773338372945,59.19965925819329,-0.1332062040451163,-0.5084943882304103,-2.825056590649332,-3.9581003138313164,34.35642643628379,0.4099998474121094,1.131068433494299,0.3734985351562514,-1.230920373734584,1.9779174440470868,-0.42871091928916627,1.1757079896016691,-1.0506241376849772,49.27521008403362,-11.336405969381111,0.8022094544454178,11,-0.25499916076660156,-1.7049980163574219,-3.64749813079834,-4.579998016357422,-1.1899986267089844,2,-0.008244616254628578,-1.7272853377722293,37.349998474121094,1.303023997780552,37.63999938964844,1.6922738343261245,37.56999969482422,-0.008244616254628578
6989,2013-11-29,38.13000106811523,38.290000915527344,37.81999969482422,37.81999969482422,22090400.0,0.014095814242091498,-2.0322525072294346,10.333799593082164,53.79612290781072,57.315944360637175,-0.7218774077682895,-0.8688178412017251,-3.2794849172214313,-4.478899689984736,35.38388577568598,0.69000244140625,0.9791944806118167,0.7675010681152301,-0.6373013373919392,2.1723034736223994,0.06509986536164547,1.4699022708688148,-1.480389118623087,83.33333333333259,24.56122281235332,0.7024012027535834,11,-0.6500015258788991,-2.200000762939446,-4.075000762939446,-5.110000610351555,-2.370002746582024,4,-0.022029901103000515,-1.842147532425812,37.599998474121094,-1.7272853377722293,37.349998474121094,1.303023997780552,37.63999938964844,-0.022029901103000515
6990,2013-12-02,38.45000076293945,38.77999877929688,38.060001373291016,38.09000015258789,42950400.0,0.008392333749285275,-2.4285740236149294,1.1612871469882748,59.07174048457944,56.78376060993068,-1.0574511694251427,-1.010658848018032,-3.4912315587886766,-4.8035493945942065,36.61320050616248,0.7199974060058665,0.715117752974777,0.9415006637573242,-0.2525422825967567,2.135543610111405,0.3444791905802873,1.5385221369343611,-1.669157696164497,76.92322056414788,19.282605298198405,0.5970214731770388,12,-0.7250022888183594,-1.430002212524414,-4.420000076293945,-5.430000305175781,-2.920001983642578,0,-0.02704813770848513,-2.0322525072294346,38.13000106811523,-1.842147532425812,37.599998474121094,-1.7272853377722293,37.349998474121094,-0.02704813770848513
6991,2013-12-03,38.310001373291016,38.4900016784668,38.08000183105469,38.13999938964844,52109800.0,-0.0036410763815478697,-1.8276134226069112,0.4722269317170347,60.21506699514098,56.89312577418385,-0.8308082091345526,-0.7209652803707343,-3.240762106110431,-4.668741961886184,37.624171567889015,0.4099998474121094,0.5813675530408347,0.6830011367797866,-0.30892627159584407,1.6749285451554172,0.18703743259197125,1.178964840967602,-1.3292427352638683,67.13305554518114,5.2465900667395005,0.4959637041878142,12,-0.4900016784667969,-1.2900028228759766,-3.7350006103515625,-4.745000839233398,-2.270000457763672,1,-0.030018310745367538,-2.4285740236149294,38.45000076293945,-2.0322525072294346,38.13000106811523,-1.842147532425812,37.599998474121094,-0.030018310745367538
6992,2013-12-04,38.93999862670898,38.97999954223633,38.11999893188477,38.209999084472656,51983600.0,0.016444720199284113,1.1234546970146337,4.294064849096783,58.705351821008726,56.47770521901375,-1.2470592213618517,-1.2330358697564137,-3.741341993346431,-5.308304053083312,38.181592319645496,0.8600006103515554,0.4724229479535822,1.197998428344718,0.15584335371462288,2.240153502974813,0.6769208910296669,1.7190759656597692,-1.779315974554855,97.31537094783795,38.587324811304214,0.5210775373150489,12,-0.8199996948242116,-1.8199996948242116,-4.364997863769524,-5.37499809265136,-3.959999084472649,2,-0.05213145482507775,-1.8276134226069112,38.310001373291016,-2.4285740236149294,38.45000076293945,-2.0322525072294346,38.13000106811523,-0.05213145482507775
6993,2013-12-05,38.0,38.88000106811523,37.18000030517578,38.849998474121094,116305000.0,-0.024139667690286748,2.736250377276276,-1.1643822015520193,49.810601545098365,54.95320072738535,-0.18197105805372615,-0.3238160589693564,-2.682114757447124,-4.385030165851191,37.16727181652295,1.759998321533196,0.42449960207896,0.26699981689453267,-0.7622578610949091,1.2962574948839745,-0.24762902210019178,0.7816286558892571,0.9799995422363281,45.555557910307954,-8.970798134994837,0.5146288389947214,12,0.07999992370605469,-0.8400001525878906,-3.424999237060547,-4.379999160766602,-2.220001220703125,3,-0.04921049820749401,1.1234546970146337,38.93999862670898,-1.8276134226069112,38.310001373291016,-2.4285740236149294,38.45000076293945,-0.04921049820749401
6994,2013-12-06,38.36000061035156,38.54999923706055,37.9900016784668,38.41999816894531,36457300.0,0.009473700272409458,2.4999880790596762,0.07058548976312931,54.761913079322724,54.124645635737714,-0.4374808788861628,-0.6493780505615376,-2.9246272127763575,-4.751369353219424,36.09813617302532,0.55999755859375,0.4549261789698704,0.5840003967285128,-0.475679236539591,1.6436800299966166,0.0541605800944609,1.1138402133625647,0.6199989318847656,65.5556002958511,13.008311370469904,0.5298398166340502,12,-0.2800006866455078,-1.2000007629394531,-3.7224998474121094,-4.739999771118164,-1.6000022888183594,4,-0.05083422137415816,2.736250377276276,38.0,1.1234546970146337,38.93999862670898,-1.8276134226069112,38.310001373291016,-0.05083422137415816
6995,2013-12-09,38.709999084472656,38.86999893188477,38.36999893188477,38.560001373291016,30286000.0,0.00912404766820174,1.1276713173763835,-2.500063580874873,64.6034813393218,54.82745968487442,-0.6803060403001524,-0.9761801303457602,-3.166767128330818,-5.100945337445744,35.2251249887999,0.5099983215332102,0.44741639448668735,0.8874988555908203,-0.25156514319938594,2.0265628543810266,0.3179668561957172,1.4570308549859234,0.23400047302246207,84.99996821084265,27.627118705423165,0.5695319993951029,12,-0.6299991607666016,-1.5249996185302734,-4.024998664855957,-5.089998245239258,-1.8199996948242188,0,-0.0762077197806692,2.4999880790596762,38.36000061035156,2.736250377276276,38.0,1.1234546970146337,38.93999862670898,-0.0762077197806692
6996,2013-12-10,38.11000061035156,38.900001525878906,38.02000045776367,38.61000061035156,37828600.0,-0.015499831782785134,-1.588237274063436,-3.333384196739656,62.90019346500643,57.22347166396246,-0.00740545066867071,-0.35334316013906886,-2.4639806456075632,-4.439501781083692,34.10513124309599,0.8800010681152344,0.39362821058159625,0.26150035858154297,-0.8789563761874177,1.4019570933505037,-0.3087280088029374,0.8317287259660233,0.7987189620971691,51.666705520081216,-11.858174728939758,0.5702283673844812,12,-0.030000686645507812,-0.845001220703125,-3.3975000381469727,-4.489999771118164,-1.7299995422363352,1,-0.06769881369022857,1.1276713173763835,38.709999084472656,2.4999880790596762,38.36000061035156,2.736250377276276,38.0,-0.06769881369022857
6997,2013-12-11,37.61000061035156,38.29999923706055,37.38999938964844,38.060001373291016,39853400.0,-0.013119915822415118,-1.0449361147662541,0.9000015258789062,54.84460146478968,57.63434145578654,0.596033726776497,0.17533609917688153,-1.8745548893312218,-3.890080311851264,32.86044782011095,0.9099998474121094,0.33073777524148085,-0.2509996414184599,-1.3742629894333973,0.8722637065964776,-0.812631315425925,0.3106320325890053,1.2900009155273438,25.0,-41.231496337692604,0.5616316740074682,12,0.4699993133544922,-0.2350006103515625,-2.8975000381469727,-3.989999771118164,-1.44000244140625,2,-0.041744208171911046,-1.588237274063436,38.11000061035156,1.1276713173763835,38.709999084472656,2.4999880790596762,38.36000061035156,-0.041744208171911046
6998,2013-12-12,37.22000122070313,37.63999938964844,37.18000030517578,37.63999938964844,36012800.0,-0.010369566161110066,1.1904813805631245,0.9333276819395425,48.37544654046482,57.032044081637,1.0353388712398512,0.5178529672545338,-1.4087785801288888,-3.449391807549013,31.05948252645034,0.45999908447265625,0.2916451711958672,-0.593999099731441,-1.7429548486337225,0.5549566491708404,-1.1684769741825818,-0.019521225280300314,1.6800003051757741,2.325632973155609,-62.74026492507954,0.5744778744511421,12,0.8599987030029226,0.6049976348876882,-2.2725019454956126,-3.3900012969970774,-1.2900009155273509,3,-0.06018274059649498,-1.0449361147662541,37.61000061035156,-1.588237274063436,38.11000061035156,1.1276713173763835,38.709999084472656,-0.06018274059649498
6999,2013-12-13,36.68999862670898,37.45000076293945,36.61999893188477,37.41999816894531,40066100.0,-0.014239725325407737,1.101257876819799,1.738101725703952,42.54236093645029,55.195446354067094,1.4970240752804145,0.9940729212882715,-0.8056611905409099,-2.873502823301557,29.01858595279187,0.8300018310546804,0.37697004902479847,-1.0575016021728558,-2.3059086076534854,0.19090540330777372,-1.6817051049131706,-0.43329809943254105,2.1756028747558673,3.070158560722438,-56.519116502259436,0.6242035027403139,12,1.1100006103515696,1.1100006103515696,-0.5649986267089773,-2.104997634887688,-0.6299972534179616,4,-0.02480239524320005,1.1904813805631245,37.22000122070313,-1.0449361147662541,37.61000061035156,-1.588237274063436,38.11000061035156,-0.02480239524320005
7000,2013-12-16,36.88999938964844,37.0,36.540000915527344,36.72999954223633,31734200.0,0.005451097585865483,1.4210410078803393,-0.2191780106079983,43.7810932684181,53.36944927332011,1.176150740598267,0.7581205236280795,-0.9293604360278636,-3.0168870837123833,26.90161135853062,0.45999908447265625,0.39409006814599223,-0.8100008010864244,-2.114615817883859,0.4946142157110103,-1.4623083094851381,-0.1576932926877106,1.8857780090332028,14.830439983189475,-40.946332934044264,0.6523075083987159,12,0.8700008392333984,0.8700008392333984,-0.7649993896484375,-2.3049983978271484,-0.07999801635742188,0,-0.0035240192536222237,1.101257876819799,36.68999862670898,1.1904813805631245,37.22000122070313,-1.0449361147662541,37.61000061035156,-0.0035240192536222237
7001,2013-12-17,36.52000045776367,37.11000061035156,36.33000183105469,36.93999862670898,45687700.0,-0.010029789590850213,1.052622596998444,-2.6249910592947128,43.20786864448314,51.64750669815059,1.4142604456507613,1.1326342305882235,-0.4670881813385819,-2.5955208604739113,25.92806813548021,0.779998779296875,0.34472567246415764,-1.1459997177123995,-2.5379976416384054,0.24599820621360635,-1.8419986796753989,-0.4500007557494001,2.121630351928708,9.644613040085357,-45.53895257180247,0.6959989619630021,12,1.095001220703125,1.135000228881836,-0.3950004577636719,-1.9349994659423828,-0.49000167846678977,1,0.010131405455831688,1.4210410078803393,36.88999938964844,1.101257876819799,36.68999862670898,1.1904813805631245,37.22000122070313,0.010131405455831688
7002,2013-12-18,36.58000183105469,36.599998474121094,35.529998779296875,36.36000061035156,63192100.0,0.0016429729610876187,7.230940782909795,-0.5238147138964666,41.385160823046974,50.71134661792266,1.0999611327367163,1.117316887886048,-0.4228675079644404,-2.6020071757858574,25.855512067819376,1.0699996948242188,0.23266328875997289,-1.077998352050784,-2.4940355011384057,0.3380387970368375,-1.7860169265945913,-0.36997977750697686,1.8766986603466762,49.76316341362877,-5.912985243243547,0.7080185745438103,12,0.6349983215332031,0.6749973297119141,-0.4350013732910156,-1.9950008392333984,-0.3100013732910156,2,-0.005467489145111748,1.052622596998444,36.52000045776367,1.4210410078803393,36.88999938964844,1.101257876819799,36.68999862670898,-0.005467489145111748
7003,2013-12-19,36.25,36.54999923706055,36.08000183105469,36.5099983215332,34160100.0,-0.009021372731986332,1.7646893828046988,-1.1818039950062422,33.56641677720633,48.35629147324306,1.291427366698052,1.4566310473021957,0.007736232937702425,-2.2248157434392226,25.606887022580903,0.5,0.10591500672911991,-1.3665000915527372,-2.8978189592891255,0.16481877618365104,-2.1321595254209313,-0.6008406576845431,1.9140303201909177,37.500024835242996,-14.071356311882369,0.7656594338681958,12,0.9650001525878906,1.0049991607666016,-0.10499954223632812,-1.664999008178711,0.4099998474121094,3,-0.0022069470635776023,7.230940782909795,36.58000183105469,1.052622596998444,36.52000045776367,1.4210410078803393,36.88999938964844,-0.0022069470635776023
7004,2013-12-20,36.79999923706055,36.93000030517578,36.18999862670898,36.20000076293945,62649100.0,0.015172392746497954,-1.3870916138558718,-2.307701336619863,36.13443384734535,45.19306397413457,0.5552625294260309,0.905818150341517,-0.4554399829239344,-2.7237884071811536,25.037331985795706,0.740001678466804,-0.05917351656721337,-0.7865007400512667,-2.358643420322821,0.7856419402202874,-1.5725720801870438,-0.00042939991548962553,1.100627929040968,80.37968265618511,30.69262633890156,0.7860713401357786,12,0.41500091552734375,0.4549999237060547,-0.6024990081787109,-2.214998245239258,0.060001373291015625,4,-0.023641275813087725,1.7646893828046988,36.25,7.230940782909795,36.58000183105469,1.052622596998444,36.52000045776367,-0.023641275813087725
7005,2013-12-23,36.61999893188477,36.88999938964844,36.54999923706055,36.810001373291016,25128700.0,-0.004891312742053011,-1.0605955518564758,-0.3166715410144459,35.89312984877495,42.192279127886614,0.45552190174077367,1.0656331532170995,-0.20084629255759268,-2.4905757733287928,24.291665327304603,0.3400001525878906,-0.12155264791788767,-0.9190010070800696,-2.549563184755037,0.7115611705948979,-1.7342820959175498,-0.10371991824258942,1.0435653955362767,68.98727148058414,20.61858405796015,0.8152810888374821,12,0.2950000762939382,0.6350002288818288,-0.30749893188477273,-2.0349979400634837,1.220001220703118,0,-0.015292123837452376,-1.3870916138558718,36.79999923706055,1.7646893828046988,36.25,7.230940782909795,36.58000183105469,-0.015292123837452376
7006,2013-12-24,37.08000183105469,37.16999816894531,36.63999938964844,36.72000122070313,14243000.0,0.012561521370482387,-1.0384400950732122,-1.8947157083199822,34.02065572115764,39.87850737859417,-0.18545368240205562,0.5918710873405146,-0.5896887035587781,-2.89766398908894,23.10721031031405,0.5499992370605398,-0.24359524714697045,-0.43099822998046733,-2.0734470008389962,1.2114505408780616,-1.2522226154097353,0.3902261554488007,0.37020594155394804,94.51241637901357,50.173243958324264,0.8212243854292655,12,-0.49500274658203125,0.17499732971191406,-0.6350011825561523,-2.4950008392333984,-0.6000022888183594,1,-0.0072815653837844385,-1.0605955518564758,36.61999893188477,-1.3870916138558718,36.79999923706055,1.7646893828046988,36.25,-0.0072815653837844385
7007,2013-12-26,37.43999862670898,37.4900016784668,37.16999816894531,37.20000076293945,17612800.0,0.009708650967562571,-1.1333350287370938,0.6666596024244413,44.65647715732339,39.46528855824512,-0.6393340561970788,0.2518764261250297,-0.8741641880716884,-3.1990818008821904,22.09859371289206,0.4099998474121094,-0.4600976500458245,-0.07550144195557351,-1.7165854883336493,1.5655826044225023,-0.896043465144615,0.745040581233468,-1.9099998474121023,96.45368388871854,50.10922335303715,0.8205420231890382,12,-0.9299983978271413,-0.1849994659423757,-0.7124977111816335,-2.764998435974114,-1.0900001525878835,3,-0.037660253716094605,-1.0384400950732122,37.08000183105469,-1.0605955518564758,36.61999893188477,-1.3870916138558718,36.79999923706055,-0.037660253716094605
7008,2013-12-27,37.290000915527344,37.61999893188477,37.16999816894531,37.58000183105469,14563000.0,-0.004006349270393117,1.432468657208787,-1.208347903487336,39.36381754973514,39.11211707083233,-0.5345794095297904,0.39785747832092966,-0.6536666807997165,-2.988866558551777,20.981805003006407,0.45000076293946023,-0.6431498293300635,-0.20999927520752237,-1.853576886958841,1.4335783365437962,-1.031788081083178,0.6117895306681334,-1.7208020782470683,76.92322056414798,31.64527887422527,0.8217888058756587,12,-0.7150020599365234,-0.03500175476074219,-0.6350011825561523,-2.5799999237060547,-1.470001220703125,4,-0.027353189399868083,-1.1333350287370938,37.43999862670898,-1.0384400950732122,37.08000183105469,-1.0605955518564758,36.61999893188477,-0.027353189399868083
7009,2013-12-30,37.290000915527344,37.38000106811523,36.900001525878906,37.22000122070313,16290500.0,0.0,2.8399963378907866,-0.24137749598797897,34.829080380882786,38.1174489722173,-0.4922879356354173,0.34962560686700783,-0.5907399101903863,-2.9357019416659114,19.30448030195178,0.479999542236321,-0.748091364954945,-0.167999267578125,-1.786531322773996,1.450532787617746,-0.9772652951760605,0.6412667600198105,-1.6387700744628901,69.1590550956522,27.71161868214947,0.8092660275979343,12,-0.7150020599365234,-0.03500175476074219,-0.6350011825561523,-2.2849998474121094,-1.1100006103515625,0,-0.016894638043650656,1.432468657208787,37.290000915527344,-1.1333350287370938,37.43999862670898,-1.0384400950732122,37.08000183105469,-0.016894638043650656
7010,2013-12-31,37.40999984741211,37.58000183105469,37.22000122070313,37.400001525878906,17503500.0,0.0032179921946529078,1.0571328922845122,0.14283378746595454,41.66665909782423,37.94620346703297,-0.5931430688121964,0.15570034537407196,-0.6464098060582018,-3.0145514328054333,17.0746140947239,0.3600006103515554,-0.7824835886729815,0.0039997100830078125,-1.5457016093011404,1.553701029467156,-0.7708509496090699,0.7788503697750855,-1.6800182827148404,78.57151198321476,36.82978830025354,0.7748506596920752,12,-0.8350009918212891,-0.1550006866455078,-0.755000114440918,-2.2249984741210938,-0.8499984741210938,1,-0.014701931015875025,2.8399963378907866,37.290000915527344,1.432468657208787,37.290000915527344,-1.1333350287370938,37.43999862670898,-0.014701931015875025
7011,2014-01-02,37.15999984741211,37.400001525878906,37.099998474121094,37.349998474121094,30632200.0,-0.00668270518630576,1.0689528169106717,-19.003052270125906,44.30378891111176,38.270495476817956,-0.271347059187832,0.33215755879294306,-0.3346266877728823,-2.7214042362847124,14.728254244927081,0.3100013732910156,-0.7394709061392319,-0.18850021362304403,-1.681265227331508,1.30426480008542,-0.934882720477276,0.557882293231188,-1.3544175880273386,36.11100809036591,-7.428351349958241,0.7463825068542334,1,-0.3099994659423828,0.09499931335449219,-0.505000114440918,-1.9749984741210938,-0.3600006103515625,3,0.01829925478923644,1.0571328922845122,37.40999984741211,2.8399963378907866,37.290000915527344,1.432468657208787,37.290000915527344,0.01829925478923644
7012,2014-01-03,36.90999984741211,37.22000122070313,36.599998474121094,37.20000076293945,31134800.0,-0.0067276641826308214,2.757571554075805,1.5263316401309053,45.93174197437035,39.64442049872506,0.03395679779086436,0.44509779737408905,-0.011257214538233029,-2.431987124753114,12.097964116759442,0.6200027465820384,-0.7234823672744852,-0.3370002746582017,-1.6378518244905464,0.963851275174143,-0.9874260495743741,0.31342550025797067,-1.0318409211273405,30.392277859432,-17.601894060820598,0.6504257749161712,1,-0.005001068115234375,0.3449993133544922,-0.25500011444091797,-1.7249984741210938,0.2599983215332031,4,-0.011649967676874207,1.0689528169106717,37.15999984741211,1.0571328922845122,37.40999984741211,2.8399963378907866,37.290000915527344,-0.011649967676874207
7013,2014-01-06,36.13000106811523,36.88999938964844,36.11000061035156,36.849998474121094,43603700.0,-0.021132451436505995,-1.0526328998288401,2.4827418378890567,43.103474195342656,40.41875831516921,0.8885881961697706,1.1360644205532893,0.8609953120709477,-1.606487753036511,11.182381672620853,0.7999992370605469,-0.6923772569283884,-1.0234991073608484,-2.3646575504471485,0.3176593357254518,-1.6940783289039985,-0.3529198858176983,-0.18216854160645823,1.3605742282375952,-50.15505568523945,0.670579221543149,1,0.7349987030029368,1.1249980926513743,0.5174989700317454,-0.9449996948242116,1.3400001525879048,0,0.006089050636647109,2.757571554075805,36.90999984741211,1.0689528169106717,37.15999984741211,1.0571328922845122,37.40999984741211,0.006089050636647109
7014,2014-01-07,36.40999984741211,36.4900016784668,36.209999084472656,36.33000183105469,35802800.0,0.007749758400754203,1.3333386314869269,-0.11110875635122783,44.20289788302502,41.34206587453033,0.6117860595783213,0.7404492455634752,0.679695386168838,-1.8408118704625878,10.217320015505774,0.3600006103515696,-0.6448668533189377,-0.6460002899169908,-1.8984402365513873,0.6064396567174057,-1.272220263234189,-0.019780316599792513,-0.3952806646883005,20.40809441757147,-34.27125372777865,0.6262199733171977,1,0.4549999237060547,0.8449993133544922,0.21000003814697266,-1.2249984741210938,1.2000007629394531,1,-0.016204343725912618,-1.0526328998288401,36.13000106811523,2.757571554075805,36.90999984741211,1.0689528169106717,37.15999984741211,-0.016204343725912618
7015,2014-01-08,35.7599983215332,36.13999938964844,35.58000183105469,36.0,59971700.0,-0.017852280379097696,1.1538348677695045,-3.0000953697963855,41.40268720505125,42.16229159496295,1.2594076827379084,1.2206982463861635,1.358079480171547,-1.1395101473854865,9.136001377113248,0.8299980163574219,-0.5304031461504906,-1.1485017776489244,-2.2686202496700503,-0.02838330562779845,-1.7085610136594838,-0.588442541638365,1.8600006103515696,9.889918717590787,-48.40049511078941,0.5600592360105622,1,0.8400020599365234,1.4950008392333984,0.9450016021728516,-0.5399971008300781,1.8600006103515696,2,0.011745022465218247,1.3333386314869269,36.40999984741211,-1.0526328998288401,36.13000106811523,2.757571554075805,36.90999984741211,0.011745022465218247
7016,2014-01-09,35.529998779296875,35.90999984741211,35.400001525878906,35.880001068115234,36516300.0,-0.00643175483869729,1.487797616278529,1.4583326710641342,38.562049134004816,41.48513292570533,1.392895043221749,1.3149165359213981,1.6195322252831659,-0.8591866790215548,8.63284362904865,0.5099983215332031,-0.4738024902567446,-1.2495012283325195,-2.381197909580081,-0.11780454708495824,-1.8153495689563002,-0.6836528877087389,2.0492002105712928,7.142707429438541,-50.06892973718516,0.5658483406237794,1,0.9800014495849609,1.6600017547607422,1.8424997329711914,-0.06499862670898438,1.8899993896484375,3,0.02898966026968508,1.1538348677695045,35.7599983215332,1.3333386314869269,36.40999984741211,-1.0526328998288401,36.13000106811523,0.02898966026968508
7017,2014-01-10,36.040000915527344,36.150001525878906,35.75,35.900001525878906,40548800.0,0.01435412760350685,1.2222269317170347,-0.3999956403744918,47.79875018593662,42.42234766306105,0.7413832498523192,0.7180795030252725,1.1491699296759634,-1.3088418246051106,8.887833367934997,0.6200027465820312,-0.38742759818732964,-0.660999107360837,-1.767666484875079,0.44566827015340493,-1.214332796117958,-0.10766541860371603,1.4520301757812533,42.953040753314184,-16.059975675115822,0.5533336887571212,1,0.4500007629394531,1.1499996185302734,1.3799982070922852,-0.5750007629394531,1.4699974060058594,4,0.021087633247139248,1.487797616278529,35.529998779296875,1.1538348677695045,35.7599983215332,1.3333386314869269,36.40999984741211,0.021087633247139248
7018,2014-01-13,34.97999954223633,36.02000045776367,34.830001831054695,35.9900016784668,45901900.0,-0.02941180206336591,1.2242971329154857,-7.21433242506812,32.76515042048372,42.1930221119056,1.6083911888412175,1.6882169135239735,2.2366663494849206,-0.19771712972554667,9.755862765703876,1.2099990844726491,-0.3512454769222444,-1.6090003967285185,-2.9276109322825477,-0.2903898611744893,-2.268305664505533,-0.9496951289515039,2.428350366455078,9.036007528282376,-45.32141802045573,0.6593052677770137,1,1.2250022888183594,1.8850021362304688,2.6399993896484375,0.5850009918212891,2.770000457763672,0,0.06260716567662294,1.2222269317170347,36.040000915527344,1.487797616278529,35.529998779296875,1.1538348677695045,35.7599983215332,0.06260716567662294
7019,2014-01-14,35.779998779296875,35.880001068115234,34.630001068115234,34.72999954223633,41623300.0,0.022870190038012828,-1.0000061035342516,-1.0396010061714873,42.8813518775106,42.32798797631519,0.638855272868021,0.860674457161366,1.4782160724463864,-0.9412623994615217,11.139021189107853,1.25,-0.4104070445501975,-0.7635011672973633,-2.129391078986373,0.6023887443916465,-1.4464461231418682,-0.0805562114528584,1.4736502447363264,75.65772137158403,22.1945342610596,0.6829449558445037,1,0.2350025177001953,0.9850025177001953,1.840001106262207,-0.2149982452392578,2.200000762939453,1,0.04723316095762775,1.2242971329154857,34.97999954223633,1.2222269317170347,36.040000915527344,1.487797616278529,35.529998779296875,0.04723316095762775
7020,2014-01-15,36.7599983215332,36.790000915527344,35.849998474121094,35.900001525878906,44812600.0,0.027389591270846392,1.0434791622611155,0.8190451624153954,47.50775863759334,42.683984612590926,-0.4951093697631421,-0.1365655951710778,0.5481413039859007,-1.8709905495296368,11.998826327009025,1.0100021362304688,-0.4103453484781525,0.22299842834472372,-1.1371739376662404,1.5831707943556879,-0.4570877546607619,0.9030846113502093,0.28375886602655953,98.61099092066665,48.260751223200586,0.6800861830054828,1,-0.8349971771240234,0.0050029754638671875,0.8600015640258789,-1.069997787475586,0.9300003051757741,2,0.023123023058476244,-1.0000061035342516,35.779998779296875,1.2242971329154857,34.97999954223633,1.2222269317170347,36.040000915527344,0.023123023058476244
7021,2014-01-16,36.88999938964844,37.0,36.310001373291016,36.68999862670898,38018700.0,0.003536481883871012,2.2856922280451584,0.23255989318808684,45.55735574247651,42.642386142380495,-0.7458743708757041,-0.2502568083195911,0.45738743136929827,-1.987136391235758,12.543350686725613,0.6899986267089844,-0.38974303629289864,0.3344995498657255,-1.0347339516695229,1.7037330514009739,-0.3501172009018987,1.0191163006333497,-2.259998321533203,95.35862194401568,48.74000339363124,0.6846167507676238,1,-1.0749988555908203,-0.12499809265136719,0.7425003051757812,-1.1049995422363281,0.6500015258789062,3,0.019788548504047432,1.0434791622611155,36.7599983215332,-1.0000061035342516,35.779998779296875,1.2242971329154857,34.97999954223633,0.019788548504047432
7022,2014-01-17,36.38000106811523,36.83000183105469,36.150001525878906,36.83000183105469,46267500.0,-0.013824839522125876,2.022218454626372,-2.2499952316465635,43.05343547016583,42.636826284027514,-0.35644677591819374,0.25717521084074235,0.9789493461330636,-1.4565275327888259,12.285745063958114,0.7399978637695312,-0.4415810842148744,-0.16549873352051492,-1.5368984233666225,1.2059009563255927,-0.8511985784435652,0.5202011114025353,-1.7026000213623007,73.83969572544439,29.771580060514808,0.6856998449230526,1,-0.5650005340576101,0.08499908447266336,1.2924985885620188,-0.5400009155273366,1.0900001525879048,4,0.028587055258268768,2.2856922280451584,36.88999938964844,1.0434791622611155,36.7599983215332,-1.0000061035342516,35.779998779296875,0.028587055258268768
7023,2014-01-21,36.16999816894531,36.81999969482422,36.060001373291016,36.81999969482422,31567300.0,-0.0057724819407432015,1.338450884420813,1.4444453863433842,41.71595863424854,42.360499700830125,-0.15664670952116921,0.48578364631669047,1.1486675747327197,-1.2127151975503878,12.047726067655113,0.7599983215332031,-0.5044804563266467,-0.37150154113769673,-1.746990935227963,1.0039878529525694,-1.0592462381828298,0.31624315590743635,-1.4461451431274455,64.97880991049139,23.08962227374218,0.6877446970451314,1,-0.3549976348876953,-0.03499794006347656,1.5575017929077148,-0.3299980163574219,1.69000244140625,1,0.03704728284278391,2.022218454626372,36.38000106811523,2.2856922280451584,36.88999938964844,1.0434791622611155,36.7599983215332,0.03704728284278391
7024,2014-01-22,35.93000030517578,36.31999969482422,35.75,36.2599983215332,21904300.0,-0.00663527442408296,1.5333276819395583,0.5076880641337136,39.24419104311442,42.12066679394826,0.009055106636886023,0.692780713146611,1.3666831853324837,-0.9361281519256437,12.461555208716574,0.5699996948242188,-0.572067124845951,-0.5679994583129897,-1.9639429956751897,0.8279440790492103,-1.2659712269940897,0.1299723103681103,-1.1606243398742748,14.400024414062502,-21.905223314025427,0.6979717686811012,1,-0.11499977111816406,0.19499969482421875,2.0224990844726562,-0.04000091552734375,2.3800010681152344,2,0.05065404061691714,1.338450884420813,36.16999816894531,2.022218454626372,36.38000106811523,2.2856922280451584,36.88999938964844,0.05065404061691714
7025,2014-01-23,36.060001373291016,36.13000106811523,35.52000045776367,36.09000015258789,43954000.0,0.0036181760927096462,10.090858648912388,0.09090593824777185,41.86391918261675,42.487541243794034,-0.0826017099544174,0.5467047781676797,1.2067306828214015,-1.0368751970474932,12.979583520696291,0.6100006103515554,-0.5672191152117421,-0.4099985122680678,-1.8180510035956559,0.9980539790595202,-1.1140247579318654,0.29402773339572974,-1.2460129272955385,36.48655963172695,0.15026704977330496,0.7040262456637953,1,-0.24500083923339844,0.06499862670898438,1.7399978637695312,-0.17000198364257812,1.7199974060058665,3,0.05324453954035113,1.5333276819395583,35.93000030517578,1.338450884420813,36.16999816894531,2.022218454626372,36.38000106811523,0.05324453954035113
7026,2014-01-24,36.810001373291016,37.54999923706055,36.52999877929688,37.45000076293945,76395500.0,0.020798668093105377,1.4285831062670131,21.33418107833164,49.311305477294155,42.65560294283376,-0.7062038922093237,-0.23669562700605695,0.4410019409948305,-1.7505679322604664,13.251940767729051,1.4899978637695312,-0.5709957391871328,0.35350151062012003,-1.0349667679537262,1.7419697891939663,-0.34073262866679954,1.0477356499070396,-1.9522926962154514,63.54688134217291,25.365728820231666,0.6942341392869226,1,-0.720001220703125,-0.6850013732910156,0.9499988555908203,-0.9200019836425781,1.5999984741210938,4,0.02390647162693349,10.090858648912388,36.060001373291016,1.5333276819395583,35.93000030517578,1.338450884420813,36.16999816894531,0.02390647162693349
7027,2014-01-27,36.02999877929688,36.88999938964844,35.97999954223633,36.86999893188477,44420800.0,-0.02118996372980564,1.0681789611031731,1.3125014901175405,49.31127956716367,44.49406173690931,0.08071917645727922,0.4556168614521994,1.2033025093836969,-0.9141550481664424,14.187386762070513,0.9099998474121094,-0.5262532143374301,-0.3560010910034137,-1.6756891035473274,0.9636869215405,-1.015845097275374,0.3038429152685467,-1.0645984798219175,25.12308513357121,-16.983808801062125,0.6598440062719573,1,0.06000137329100852,0.0950012207031179,1.6050024032592702,-0.1399993896484446,2.0800018310546804,0,0.04190958055480487,1.4285831062670131,36.810001373291016,10.090858648912388,36.060001373291016,1.5333276819395583,35.93000030517578,0.04190958055480487
7028,2014-01-28,36.27000045776367,36.38999938964844,35.75,36.11999893188477,36205500.0,0.006661162547823896,2.282053288469815,-0.17857321265570156,49.030476329356965,45.17729778711446,0.04799477375589589,0.1425919922568255,0.9222323560799026,-1.0849205145257343,15.086921360499412,0.6399993896484375,-0.4347844957239815,-0.06499938964843466,-1.314564035257625,1.1845652559607558,-0.6897817124530263,0.559782933156157,-1.2012162007852822,36.945835024579445,-7.579230213672794,0.624782322804595,1,0.2649993896484375,-0.14500045776367188,0.9649991989135742,-0.3800010681152344,1.8800010681152344,1,0.03308521499294881,1.0681789611031731,36.02999877929688,1.4285831062670131,36.810001373291016,10.090858648912388,36.060001373291016,0.03308521499294881
7029,2014-01-29,36.65999984741211,36.88000106811523,35.900001525878906,35.97999954223633,52745900.0,0.010752671208333453,-1.3333424159854508,4.533289252835777,56.465521966277244,46.17260482363489,-0.22802878337308385,-0.3130771177099092,0.4993628648677486,-1.403191959912263,15.799038439149346,0.979999542236321,-0.4188687034927341,0.3565000534057603,-0.8214070074888511,1.5344071143003717,-0.2324534770415454,0.945453583853066,-1.4919669912304343,56.15763917076324,6.951910465894429,0.5889535304473045,1,-0.125,-0.5349998474121094,0.5749998092651367,-0.7700004577636719,1.2400016784667969,2,0.03273324517005327,2.282053288469815,36.27000045776367,1.0681789611031731,36.02999877929688,1.4285831062670131,36.810001373291016,0.03273324517005327
7030,2014-01-30,36.86000061035156,36.88000106811523,36.22999954223633,36.790000915527344,35036300.0,0.005455558204361832,10.81814398668471,0.10294068148414097,59.5959618200434,47.73244994336455,-0.46081172112786106,-0.5864634147322505,0.2739411520511794,-1.5282962169736862,16.67179400220083,0.6500015258788991,-0.20847382997897057,0.584000778198245,-0.5076599356123737,1.6756614920088637,0.03817042129293213,1.129831135103558,-1.596689098934732,61.66672671285278,6.8453499199699905,0.5458303569053105,1,-0.3250007629394531,-0.7350006103515625,0.3749990463256836,-0.8900012969970703,0.9599990844726562,3,0.0393380558580958,-1.3333424159854508,36.65999984741211,2.282053288469815,36.27000045776367,1.0681789611031731,36.02999877929688,0.0393380558580958
7031,2014-01-31,37.84000015258789,37.88999938964844,36.560001373291016,36.95000076293945,93162300.0,0.02658707341315436,1.6868704772620433,12.71433242506812,62.162148229749796,49.855640249984994,-1.4437028777295708,-1.594666359544675,-0.6999835348506664,-2.435083489185118,17.763474461928055,1.3299980163574219,-0.07917396414637778,1.5300003051757827,0.2901186685109991,2.7698819418405662,0.9100594868433944,2.149941123508171,-2.4852211321453126,97.66358638687458,39.63319311436774,0.61994081833239,1,-1.135000228881836,-1.5799999237060547,-0.7550010681152344,-1.720001220703125,0.18000030517578125,4,-0.0015856599642984914,10.81814398668471,36.86000061035156,-1.3333424159854508,36.65999984741211,2.282053288469815,36.27000045776367,-0.0015856599642984914
7032,2014-02-03,36.47999954223633,37.9900016784668,36.43000030517578,37.7400016784668,64063100.0,-0.03594081936753246,-1.2941186370317181,-1.4157337082311794,59.740253949695585,51.85833972947911,-0.07602008932954618,-0.2830438385104799,0.6652432694690873,-1.0206916918443625,18.179185045930836,1.5600013732910156,-0.08273388016236538,0.1914997100830078,-1.0191426274322453,1.4021420475982609,-0.4138214586746187,0.7968208788406344,-0.9731072996413985,32.58924085878308,-30.331654248648853,0.605321168757626,2,0.27500152587890625,-0.1699981689453125,0.4399995803833008,-0.2049999237060547,1.7900009155273438,0,0.05290571078382933,1.6868704772620433,37.84000015258789,10.81814398668471,36.86000061035156,-1.3333424159854508,36.65999984741211,0.05290571078382933
7033,2014-02-04,36.349998474121094,37.18999862670898,36.25,36.97000122070313,54697900.0,-0.003563625815420357,-1.292680430595727,0.4920648376334441,54.054048187776274,53.50387941221931,0.09185913079372199,-0.14305031473677587,0.7881067624884182,-0.8420917351348578,17.948405176833276,0.9399986267089773,-0.08770160458919207,0.05049877166747763,-1.1580759357684443,1.2590734791033995,-0.5537885820504798,0.654786125385435,-0.6444574766564131,21.530952889404816,-38.13559736097713,0.6042873537179602,2,0.4050025939941406,-0.039997100830078125,0.532501220703125,-0.07499885559082031,1.5400009155273438,1,0.048418217609650815,-1.2941186370317181,36.47999954223633,1.6868704772620433,37.84000015258789,10.81814398668471,36.86000061035156,0.048418217609650815
7034,2014-02-05,35.81999969482422,36.47000122070313,35.79999923706055,36.290000915527344,55814400.0,-0.014580434705497969,-1.6274477538259289,0.75806312680735,42.85715942116365,53.614239438724525,0.6756670019762581,0.3588807979023727,1.2943460483184026,-0.26528419261018144,17.581145389232887,0.6700019836425852,-0.04648321643047382,-0.45000000000000284,-1.6758965250129023,0.7758965250128966,-1.0629482625064526,0.1629482625064469,2.170001983642578,0.9132618934812295,-51.603537438801524,0.612948262506448,2,1.0500011444091797,0.4900016784667969,1.0949993133544922,0.4549999237060547,1.8800010681152344,2,0.06504751119222818,-1.292680430595727,36.349998474121094,-1.2941186370317181,36.47999954223633,1.6868704772620433,37.84000015258789,0.06504751119222818
7035,2014-02-06,36.18000030517578,36.25,35.689998626708984,35.79999923706055,35351800.0,0.010050268381313732,1.1538495396691486,-0.8085108109862996,44.78708851995459,53.1115486656868,0.37378589433609477,0.03368612181148478,0.9087989262019249,-0.5813362749397584,16.5374236382477,0.5600013732910156,0.03451860086776293,-0.11099948883056499,-1.3142918393378054,1.0922928616766754,-0.7126456640841852,0.4906466864230552,1.766201324462891,21.304392535144924,-24.727713699067234,0.6016461752536213,2,0.6599998474121094,0.13000106811523438,0.7349987030029297,0.09499931335449219,1.8699989318847656,3,0.04754011072954767,-1.6274477538259289,35.81999969482422,-1.292680430595727,36.349998474121094,-1.2941186370317181,36.47999954223633,0.04754011072954767
7036,2014-02-07,36.560001373291016,36.59000015258789,36.0099983215332,36.31999969482422,33260500.0,0.010503069787450192,2.866688707195809,0.6315815891181047,51.34730607312794,53.33777383301616,-0.050743219918501836,-0.2795246061940375,0.5048836335629971,-0.9110605163263727,15.247746724053565,0.5800018310546875,0.17177203272311914,0.2175014495849581,-0.9357802133537589,1.3707831125236751,-0.359139381884404,0.7941422810543202,1.2959521362304685,37.8261561834502,-4.494800848790938,0.5766408314693591,2,0.279998779296875,-0.25,0.3549976348876953,-0.2850017547607422,2.9899978637695312,4,0.03446384776269995,1.1538495396691486,36.18000030517578,-1.6274477538259289,35.81999969482422,-1.292680430595727,36.349998474121094,0.03446384776269995
7037,2014-02-10,36.79999923706055,36.79999923706055,36.290000915527344,36.63000106811523,26767000.0,0.0065644927449282076,5.000044879274751,0.7083207502185784,54.69449177282153,53.967108882290006,-0.19001187920144957,-0.48450687510857904,0.25261630854359396,-1.100951303611268,14.391357378385933,0.5099983215332031,0.2905526355628041,0.41949939727783203,-0.741869887223487,1.580868681779151,-0.1611852449728275,1.0001840395284916,0.9693160771484344,74.00004069010451,33.11812516528629,0.5806846422506592,2,0.04000091552734375,-0.48999786376953125,0.2525005340576172,-0.5249996185302734,2.470001220703125,0,0.0331522077716373,2.866688707195809,36.560001373291016,1.1538495396691486,36.18000030517578,-1.6274477538259289,35.81999969482422,0.0331522077716373
7038,2014-02-11,37.16999816894531,37.2599983215332,36.86000061035156,36.88000106811523,32141400.0,0.010054319009663137,-1.4242431248338285,1.7058836729198161,59.06430661224965,54.25586273184249,-0.468151640132632,-0.7188817014606315,-0.1336651146628327,-1.4244101145917654,12.770805713493683,0.45999908447265625,0.3046223320412125,0.6799983978271484,-0.3282622462361573,1.6882590418904542,0.17586807579549202,1.1841287198588049,0.5161444777636675,94.26750509031359,47.96888080759429,0.5041303220316543,2,-0.3299980163574219,-0.8599967956542969,-0.08999919891357422,-0.8949985504150391,3.160003662109375,1,0.02959382144219158,5.000044879274751,36.79999923706055,2.866688707195809,36.560001373291016,1.1538495396691486,36.18000030517578,0.02959382144219158
7039,2014-02-12,37.47000122070313,37.599998474121094,37.29999923706055,37.349998474121094,27051800.0,0.008071107520485787,-1.727250658898599,0.41380671130346997,60.05705171495263,54.30709494238796,-0.716522906499975,-0.9336510564292624,-0.4638864875761115,-1.680765540553729,11.013754001350874,0.43000030517578125,0.3892280110119799,0.8955013275146584,-0.14497389492699142,1.9359765499563082,0.37526371629383704,1.4157389387354797,0.13629566520585001,93.19386053385831,43.76815327384949,0.5202376112208241,2,-0.6300010681152415,-1.1599998474121165,-0.4100017547607493,-1.1950016021728587,2.6899986267089773,2,0.011208917941354368,-1.4242431248338285,37.16999816894531,5.000044879274751,36.79999923706055,2.866688707195809,36.560001373291016,0.011208917941354368
7040,2014-02-13,37.61000061035156,37.86000061035156,37.33000183105469,37.33000183105469,37635500.0,0.003736305980451382,-2.785722070844687,2.333269756500593,56.24998882413844,53.65018834176447,-0.8257870646340493,-1.061108939338851,-0.6434165544753156,-1.7622880434173709,10.684595329828941,0.529998779296875,0.4706786504894751,0.9930006027221694,-0.14431138467556082,2.1303125901198996,0.42434460902330784,1.561656596421031,-1.9200019836425781,86.48650320537273,37.242298779267536,0.5686559936988633,2,-0.7700004577636719,-1.2999992370605469,-0.5500011444091797,-1.335000991821289,2.8899993896484375,3,0.002392984608543758,-1.727250658898599,37.47000122070313,-1.4242431248338285,37.16999816894531,5.000044879274751,36.79999923706055,0.002392984608543758
7041,2014-02-14,37.61999893188477,37.77999877929688,37.33000183105469,37.38999938964844,31407500.0,0.0002658420997327937,-1.5714503700313216,0.821430517711197,64.12078020368989,54.13691348109716,-0.9725482476135952,-1.0683903411505042,-0.689131119542914,-1.7123593242554804,10.632008105600486,0.4499969482421946,0.4644040470244022,0.9664989471435632,-0.25168402736910167,2.184681921656228,0.3574074598872343,1.575590434399892,-1.8866002655029348,84.71326591603821,31.078752026638256,0.6090914872563318,2,-0.8449993133544993,-1.309997558593757,-0.6924991607666087,-1.3449993133544993,2.720001220703118,4,0.011430098814046774,-2.785722070844687,37.61000061035156,-1.727250658898599,37.47000122070313,-1.4242431248338285,37.16999816894531,0.011430098814046774
7042,2014-02-18,37.41999816894531,37.77999877929688,37.40999984741211,37.63000106811523,32834000.0,-0.00531634153689331,-2.2173884198829668,-0.9130579005854151,60.28620464929009,54.82937531015426,-0.6986576421295752,-0.8289831062918651,-0.5482168197960533,-1.4483556363995689,10.40819395006378,0.36999893188477273,0.4126616801175942,0.7144983291625948,-0.5426910563628837,1.9716877146880734,0.08590363639985554,1.343093021925334,-1.644067463684081,55.999755859375,0.24373409100774523,0.6285946927627392,2,-0.6449985504150391,-1.1099967956542969,-0.5699977874755859,-0.2999992370605469,2.3700027465820312,1,0.0569214637183737,-1.5714503700313216,37.61999893188477,-2.785722070844687,37.61000061035156,-1.727250658898599,37.47000122070313,0.0569214637183737
7043,2014-02-19,37.5099983215332,37.75,37.209999084472656,37.22000122070313,29750400.0,0.0024051351414169364,-2.483861440964745,-1.3809195109989048,58.03401065230588,56.51569211361451,-0.6781190796104468,-0.8574061892433065,-0.6671722592529719,-1.474137737180591,9.966535375105563,0.5400009155273438,0.25423265597987665,0.7374984741210966,-0.5421536344280113,2.0171505826702045,0.09767241984653907,1.3773245283956541,-1.6923862181701637,46.153620432644345,-9.157032715362291,0.6398260542745554,2,-0.7349987030029297,-1.1999969482421875,-0.6699972152709961,-0.3899993896484375,1.8500022888183594,2,0.046920880164905476,-2.2173884198829668,37.41999816894531,-1.5714503700313216,37.61999893188477,-2.785722070844687,37.61000061035156,0.046920880164905476
7044,2014-02-20,37.75,37.86999893188477,37.400001525878906,37.56999969482422,27526100.0,0.006398338821812732,1.2380926430517292,0.6206969126951916,58.34895951126084,58.02256666820409,-0.6878995839742146,-1.0056259400508978,-0.9455430506786655,-1.6520253042204232,9.222866219548601,0.4699974060058665,0.21760778325261754,0.8865001678466768,-0.3997224812942761,2.17272281698763,0.24338884327620036,1.5296114924171533,-1.8915401264971905,81.8183394503358,26.18346924950096,0.643111324570475,2,-0.8100013732910156,-1.4399986267089844,-1.2149982452392578,-0.8449993133544922,2.549999237060547,3,0.06834441936568703,-2.483861440964745,37.5099983215332,-2.2173884198829668,37.41999816894531,-1.5714503700313216,37.61999893188477,0.06834441936568703
7045,2014-02-21,37.97999954223633,38.349998474121094,37.86000061035156,37.93999862670898,38021300.0,0.006092703105598174,-3.9000534065766383,0.2222269317170742,51.52837700521397,58.0426856606581,-0.7104268685071489,-1.143011636356519,-1.2233134022830825,-1.8259262785460493,8.390511108573456,0.5999984741210938,0.2592953077677578,1.0204998016357436,-0.29938005899020936,2.3403796622616966,0.3605598713227707,1.6804397319487165,-2.0410781063982384,67.54393596659126,16.513851549040723,0.6599399303129759,2,-0.6599998474121094,-1.0450000762939453,-1.5899982452392578,-1.1749992370605469,3.0100021362304688,4,0.05739863958532898,1.2380926430517292,37.75,-2.483861440964745,37.5099983215332,-2.2173884198829668,37.41999816894531,0.05739863958532898
7046,2014-02-24,37.68999862670898,37.97999954223633,37.540000915527344,37.68999862670898,32085100.0,-0.007635621880533461,-1.933368937717898,0.0,67.23644370444896,59.43623587528337,-0.2718691465585721,-0.8260555382117332,-0.9660953592358155,-1.4811032572299823,9.276155848627162,0.4399986267089844,0.4398109288021317,0.6864990234374915,-0.6705451811936811,2.043543228068664,0.007976921121901626,1.3650211257530813,-1.6064125685739086,42.10524554617062,-10.79244660862399,0.6785221023155863,2,-0.08499908447264914,-0.7549991607665945,-1.3449974060058523,-0.884998321533196,3.7299995422363352,0,0.07455562418884565,-3.9000534065766383,37.97999954223633,1.2380926430517292,37.75,-2.483861440964745,37.5099983215332,0.07455562418884565
7047,2014-02-25,37.540000915527344,37.849998474121094,37.349998474121094,37.61000061035156,30736500.0,-0.003979774917671097,-1.2221996168387501,-100.0,66.85556448893838,60.30193119491544,-0.00655233059094229,-0.587240056337734,-0.8351804583078319,-1.2813892981315362,9.514735467600586,0.5,0.5912565909004712,0.4610012054443331,-0.8346252111861645,1.7566276220748307,-0.1868120028709157,1.108814413759582,-1.3204301124331153,28.947544538287534,-26.764572454134655,0.6478132083152498,2,0.23999786376953125,-0.6050014495849609,-1.25,-0.7350006103515625,3.80999755859375,1,0.07458708494336785,-1.933368937717898,37.68999862670898,-3.9000534065766383,37.97999954223633,1.2380926430517292,37.75,0.07458708494336785
7048,2014-02-26,37.47000122070313,37.7400016784668,37.18999862670898,37.58000183105469,41041800.0,-0.0018646695023190052,1.55815191355728,1.5714441416892717,76.87299169216017,62.17036897016072,0.12346134767704342,-0.4455746510476004,-0.7728976529636782,-1.167004443125073,9.444805200204694,0.5500030517578196,0.669081360890587,0.3310014724731545,-0.917153325955077,1.579156270901386,-0.2930759267409613,0.9550788716872702,-1.1226047573472897,24.13815782983267,-36.91501728026406,0.6240773992141164,2,0.29999732971190696,-0.5350017547607493,-1.3300008773803782,-0.6650009155273509,3.539997100830071,2,0.06191618946471644,-1.2221996168387501,37.540000915527344,-1.933368937717898,37.68999862670898,-3.9000534065766383,37.97999954223633,0.06191618946471644
7049,2014-02-27,37.86000061035156,37.88999938964844,37.22999954223633,37.45000076293945,33903400.0,0.010408310033172441,1.8085254896231546,-3.7272506588988397,77.09679245329454,64.48668048451141,-0.22953712563652573,-0.7811114778119617,-1.1491550288472894,-1.508942248312664,10.025901210218501,0.6599998474121094,0.718841763283848,0.6610008239746108,-0.6054389142913408,1.9274405622405624,0.02778095484163856,1.294220693107583,-1.392448026349804,57.758799290992634,-7.978542641868437,0.6332198691329741,2,-0.09000205993652344,-0.9250011444091797,-1.885000228881836,-1.0550003051757812,2.0099983215332102,3,0.03961965070834883,1.55815191355728,37.47000122070313,-1.2221996168387501,37.540000915527344,-1.933368937717898,37.68999862670898,0.03961965070834883
7050,2014-02-28,38.310001373291016,38.459999084472656,37.81999969482422,37.97999954223633,41215000.0,0.011885915364101107,1.0317529518619437,0.8048828143172154,77.60253960307871,65.98465375111017,-0.6367630095830492,-1.1772713122355896,-1.5863490081008536,-1.9080961138933858,10.87535495415263,0.6399993896484375,0.7201725763354574,1.038501548767087,-0.30960899056947255,2.3866120881036466,0.3644462790988072,1.7125568184353668,-1.7295020358820992,88.18916085701505,18.139624666229963,0.6740552696682813,2,-0.4850025177001953,-1.3200016021728516,-2.340001106262207,-1.5050010681152344,1.4899978637695312,4,0.05194460434441317,1.8085254896231546,37.86000061035156,1.55815191355728,37.47000122070313,-1.2221996168387501,37.540000915527344,0.05194460434441317
7051,2014-03-03,37.77999877929688,38.13000106811523,37.4900016784668,37.91999816894531,29717500.0,-0.013834575176069897,1.2856909306413045,-0.42423822074256873,64.16183122955542,66.41527892669521,-0.09127633432832027,-0.6872289360190038,-1.037506262359436,-1.3205513785285774,11.057980491273762,0.8199996948242188,0.678046122041998,0.5114990234375085,-0.8315421587143632,1.8545402055893803,-0.1600215676384309,1.183019614513448,-1.0491394621228665,46.45668818315432,-22.139182140124625,0.6715205910759368,3,0.04500007629393821,-0.7049999237060618,-1.8099985122680735,-0.9749984741211009,2.0400009155273366,0,0.08496566974292685,1.0317529518619437,38.310001373291016,1.8085254896231546,37.86000061035156,1.55815191355728,37.47000122070313,0.08496566974292685
7052,2014-03-04,38.40999984741211,38.47999954223633,38.06999969482422,38.20000076293945,26802400.0,0.01667551848785287,1.342866485013624,-1.5000000000000762,66.66666666666673,67.37446292829087,-0.6326022840007539,-1.2281958409679277,-1.642892387695042,-1.8841322128641025,11.546492208846736,0.700000762939446,0.679463325653451,1.0450000762939453,-0.3362962632495794,2.42629641583747,0.35435190652218296,1.7356482460657077,-1.5408093488542036,94.57367091901614,28.01783143082804,0.6906481697717611,3,-0.5750007629394531,-1.3250007629394531,-2.302499771118164,-1.6049995422363281,2.0600013732910227,1,0.07836496572483065,1.2856909306413045,37.77999877929688,1.0317529518619437,38.310001373291016,1.8085254896231546,37.86000061035156,0.07836496572483065
7053,2014-03-05,38.11000061035156,38.27000045776367,37.93000030517578,38.25,20520100.0,-0.007810446192458409,2.7777730682829653,-0.6666666666666666,58.602139511226646,67.40259403939818,-0.26657549900644284,-0.8322509845677644,-1.310618145410615,-1.519740962471289,12.197755651520028,0.4799995422363281,0.6249563959813003,0.6570007324218778,-0.6754146631620586,1.9894161280058142,-0.009206965370090359,1.323208430213846,-1.0797292074258138,70.40008544921875,6.915782807068652,0.6662076977919686,3,-0.27500152587890625,-1.0250015258789062,-2.002500534057617,-1.3050003051757812,1.25,2,0.08501699847492183,1.342866485013624,38.40999984741211,1.2856909306413045,37.77999877929688,1.0317529518619437,38.310001373291016,0.08501699847492183
7054,2014-03-06,38.150001525878906,38.2400016784668,37.88999938964844,38.13999938964844,23582200.0,0.0010496172890765987,2.6841872791519434,-0.0714441416893733,57.4585705223181,68.06150443018751,-0.2725284904207612,-0.7259644542611596,-1.334944632898356,-1.505480851547695,13.216123389014815,0.3500022888183594,0.6148719793616522,0.5805015563964844,-0.5415733550659141,1.7025764678588828,0.019464100665288697,1.14153901212768,-0.9747573090221024,66.66679510792919,5.840457104512794,0.5610374557311978,3,-0.31500244140625,-1.06500244140625,-1.8200016021728516,-1.345001220703125,1.05999755859375,3,0.07496714760847989,2.7777730682829653,38.11000061035156,1.342866485013624,38.40999984741211,1.2856909306413045,37.77999877929688,0.07496714760847989
7055,2014-03-07,37.900001525878906,38.36000061035156,37.68999862670898,38.27999877929688,26591600.0,-0.006553079685473029,1.4814846211447161,-37.99160945842939,53.62697244823227,66.54934095727455,-0.03919091642519845,-0.35890032225000823,-1.0660492183138572,-1.2080305831256481,14.046991438596788,0.6700019836425852,0.6132755491719877,0.2445014953613267,-0.6744337305380839,1.1634367212607373,-0.21496611758838213,0.7039691083110355,-0.5942817764841521,41.41421536517135,-15.713508668580381,0.45946761294970534,3,-0.06500244140625,-0.81500244140625,-1.5700016021728516,-1.095001220703125,1.279998779296875,4,0.051978821284762056,2.6841872791519434,38.150001525878906,2.7777730682829653,38.11000061035156,1.342866485013624,38.40999984741211,0.051978821284762056
7056,2014-03-10,37.81999969482422,38.0099983215332,37.72000122070313,37.9900016784668,19006600.0,-0.002110866169756198,1.7619393631127953,0.4473768747364745,55.34760612798601,65.27067891716872,0.06838193768146539,-0.18937179461974551,-0.98252155559382,-1.0856714486153152,14.93946319714656,0.289997100830071,0.5904057016593072,0.10149974822998331,-0.660583587826693,0.8635830842866596,-0.27954191979835485,0.4825414162583215,-0.3968519661453058,16.455812336427687,-39.12858338742588,0.38104166802833916,3,0.0149993896484375,-0.7350006103515625,-1.489999771118164,-1.0149993896484375,1.9300003051757812,0,0.05235324056618906,1.4814846211447161,37.900001525878906,2.6841872791519434,38.150001525878906,2.7777730682829653,38.11000061035156,0.05235324056618906
7057,2014-03-11,38.02000045776367,38.22999954223633,37.72000122070313,37.86999893188477,25216400.0,0.005288227513307486,-1.2666745786850626,-0.8823516212273789,56.6233938663729,63.02072360319237,-0.06299514939391315,-0.3091363747624456,-1.1882053138118494,-1.2423605942762208,15.74584797250173,0.509998321533196,0.6014652931001763,0.24050045013427734,-0.3971764452153508,0.8781773454839055,-0.07833799754053672,0.5593388978090914,-0.49116754772902027,49.2538588110711,-7.212679918350133,0.3188384476748142,3,-0.16500091552734375,-0.9350013732910156,-1.5375003814697266,-1.2150001525878906,2.3800010681152344,1,0.04734348278244127,1.7619393631127953,37.81999969482422,1.4814846211447161,37.900001525878906,2.6841872791519434,38.150001525878906,0.04734348278244127
7058,2014-03-12,38.27000045776367,38.43000030517578,37.790000915527344,37.79999923706055,30494100.0,0.006575486506837924,-1.6122537952510705,3.133309597680836,56.73574950315112,60.75838549762088,-0.2096257184759054,-0.4980361468234804,-1.4362648439217622,-1.4495505668632234,16.185900683976687,0.6399993896484375,0.5747546345759815,0.4355003356933622,-0.16975717488856645,1.0407578462752909,0.13287158040240143,0.738129090984323,-0.6460508845088526,78.3784480403328,24.08111229608423,0.3026287552909626,3,-0.2849998474121094,-1.1850013732910156,-1.7374992370605469,-1.4650001525878906,1.7399978637695312,2,0.05748630093086815,-1.2666745786850626,38.02000045776367,1.7619393631127953,37.81999969482422,1.4814846211447161,37.900001525878906,0.05748630093086815
7059,2014-03-13,37.88999938964844,38.45000076293945,37.63999938964844,38.41999816894531,32169700.0,-0.009929476445515562,1.7457489040901037,-1.127654048438413,48.87780524905369,57.56674834717365,0.19565320557439492,-0.08954770739113371,-1.0586989432427671,-1.0329853253056243,16.200732463968055,0.8100013732910156,0.5529118663954904,0.03449935913086222,-0.5461536133348588,0.6151523315965832,-0.25582712710199473,0.32482584536371917,0.5900001525878906,30.864145203144062,-20.85880132105264,0.2903264862328604,3,0.095001220703125,-0.8050003051757812,-1.3574981689453125,-1.0849990844726562,2.0499992370605398,3,0.038796549073176534,-1.6122537952510705,38.27000045776367,-1.2666745786850626,38.02000045776367,1.7619393631127953,37.81999969482422,0.038796549073176534
7060,2014-03-14,37.70000076293945,38.13999938964844,37.5099983215332,37.650001525878906,27195600.0,-0.005014479539973027,-2.8181229698644072,-0.09433840041457937,50.12790443558152,56.00742314784322,0.3241069164644088,0.11335077140824978,-0.8772620085877705,-0.8077948517564764,15.872362535953972,0.6300010681152344,0.5047407356968847,-0.1599992752075181,-0.733998167394283,0.4139996169792468,-0.44699872130090057,0.12700017088586435,0.7631987762451189,20.21297318355951,-31.374647898688064,0.28699944609338085,3,0.2949981689453125,-0.6150016784667969,-1.109999656677246,-0.8950004577636719,2.2900009155273438,4,0.04005300506565468,1.7457489040901037,37.88999938964844,-1.6122537952510705,38.27000045776367,-1.2666745786850626,38.02000045776367,0.04005300506565468
7061,2014-03-17,38.04999923706055,38.40999984741211,37.790000915527344,37.900001525878906,20479600.0,0.009283778966528766,-2.351355252440898,3.0,56.2043524627975,54.844943791857744,0.018367227076275583,-0.2137399779866982,-1.2238722051829498,-1.1206880362853866,15.663221696760916,0.7099990844726562,0.43369366352182936,0.168499183654788,-0.3998333932861087,0.7368317605956847,-0.11566710481565678,0.4526654721252328,0.40000152587890625,57.44675670411012,2.87158469740762,0.284166288470447,3,-0.06999969482421875,-0.8050003051757812,-1.4749984741210938,-1.2449989318847656,1.6399993896484304,0,0.02969779476406975,-2.8181229698644072,37.70000076293945,1.7457489040901037,37.88999938964844,-1.6122537952510705,38.27000045776367,0.02969779476406975
7062,2014-03-18,39.54999923706055,39.900001525878906,38.22000122070313,38.2599983215332,64063900.0,0.03942181419386226,-1.4525639312127032,8.60013733119707,68.7725292454136,55.974987095656296,-1.4560357236891832,-1.6295306500078155,-2.694924457385909,-2.567937091101136,16.017192031504297,1.8500022888183594,0.3593872784782093,1.5619991302490206,0.6584017094627086,2.4655965510353326,1.1102004198558646,2.0137978406421766,-2.0400009155273438,85.35557240333586,25.817858948512303,0.45179871039315644,3,-0.8449993133544922,-1.4549980163574219,-2.9749984741210938,-2.7449989318847656,0.3100013732910156,1,0.0050569094006971405,-2.351355252440898,38.04999923706055,-2.8181229698644072,37.70000076293945,1.7457489040901037,37.88999938964844,0.0050569094006971405
7063,2014-03-19,39.27000045776367,39.54999923706055,38.90999984741211,39.47000122070313,35597200.0,-0.007079615289461216,2.555583812823855,-0.15503924108278733,62.983414158487584,56.58885861078624,-1.1110226662050877,-1.2763557327371302,-2.363489161615405,-2.223186889858546,16.704724551135115,0.6399993896484375,0.3678725002452552,1.194000244140625,0.1539113575868143,2.2340891306944357,0.6739558008637232,1.7140446874175268,-1.7122020721435547,73.64015801444475,13.304161816108554,0.5200444432769045,3,-0.5650005340576172,-0.8899993896484375,-2.6949996948242188,-2.4650001525878906,0.6399993896484375,2,0.028775173286045508,-1.4525639312127032,39.54999923706055,-2.351355252440898,38.04999923706055,-2.8181229698644072,37.70000076293945,0.028775173286045508
7064,2014-03-20,40.33000183105469,40.650001525878906,39.2400016784668,39.25,59269800.0,0.02699264988374739,-1.563639642388975,-5.3999885559516665,66.72184499836112,58.043844449689445,-2.044245247544275,-2.248437983352659,-3.3677027788742464,-3.2109769760475686,17.58970992262284,1.4099998474121094,0.34268772559293126,2.1250015258789077,0.6901052401443835,3.559897811613432,1.4075533830116456,2.8424496687461698,-2.7253593826293923,89.80893731632676,31.633141000307006,0.7174481428672623,3,-1.2500019073486328,-1.4100017547607422,-3.7550010681152344,-3.5250015258789062,0.5399971008300852,3,-0.007934626704506509,2.555583812823855,39.27000045776367,-1.4525639312127032,39.54999923706055,-2.351355252440898,38.04999923706055,-0.007934626704506509
7065,2014-03-21,40.15999984741211,40.93999862670898,40.0099983215332,40.72000122070313,80721800.0,-0.004215273392615515,-1.1627802790037316,-0.5185189109764261,70.95069843160981,59.77752137231431,-1.698572172791458,-2.009784612957759,-3.1217835565187784,-3.0011130974273073,18.056412881816694,0.9300003051757741,0.37794126880346823,1.8459995269775362,0.17181895967635796,3.5201800942787145,1.008909243326947,2.6830898106281253,-2.4335430358886683,75.23811599836772,14.936340427466135,0.8370902836505877,3,-0.9350013732910156,-1.095001220703132,-3.5849990844726562,-3.354999542236328,0.34999847412109375,4,-0.005478118066210791,-1.563639642388975,40.33000183105469,2.555583812823855,39.27000045776367,-1.4525639312127032,39.54999923706055,-0.005478118066210791
7066,2014-03-24,40.5,40.63999938964844,39.86000061035156,40.34000015258789,46098400.0,0.008466139289833752,2.5454600625959096,-0.28571331257961097,69.38774499153195,61.195782608443096,-1.8086326419216903,-2.2434978861379733,-3.3729356828147274,-3.2963148435468455,18.9714115441232,0.779998779296875,0.43271366954623147,2.045499610900876,0.1366231810520091,3.954376040749743,1.091061395976439,2.999937825825313,-2.580730679565427,83.82356447335407,26.70621117130048,0.954438214924434,3,-1.2750015258789062,-1.4350013732910227,-3.924999237060547,-3.6949996948242188,-0.09999847412109375,0,-0.012592551148967956,-1.1627802790037316,40.15999984741211,-1.563639642388975,40.33000183105469,2.555583812823855,39.27000045776367,-0.012592551148967956
7067,2014-03-25,40.34000015258789,40.9900016784668,39.959999084472656,40.65999984741211,43193100.0,-0.0039506135163484,1.1020389097788261,-2.0,71.2380754466644,62.80715215772234,-1.4359364958211813,-1.9636510207124473,-3.1405565761114786,-3.091193833449026,20.320179080516247,1.0300025939941406,0.5294086197077092,1.745499801635745,-0.2876410975451691,3.778640700816659,0.7289293520452844,2.7620702512262056,-2.23948707377685,68.74995415031361,12.76284004223195,1.0165704495904584,3,-1.0900001525878906,-1.25,-3.797499656677246,-3.5349998474121094,-0.3400001525878906,1,-0.01611307693158781,2.5454600625959096,40.5,-1.1627802790037316,40.15999984741211,-1.563639642388975,40.33000183105469,-0.01611307693158781
7068,2014-03-26,39.790000915527344,40.709999084472656,39.599998474121094,40.47999954223633,41977500.0,-0.013634091100152457,-1.0747606909214067,2.1562477648236893,64.23610053313024,64.51362941150863,-0.7237620203729378,-1.2974525872617306,-2.488904574776818,-2.4991329237633693,21.757726019921428,1.1100006103515625,0.6242758637761199,1.079500579833983,-0.9482281198328479,3.107229279500814,0.06563623000056396,2.093364929667402,-1.4583287487438454,31.42852783203125,-22.248993196950536,1.0138643498334166,3,-0.5400009155273438,-0.7000007629394531,-3.247500419616699,-2.9850006103515625,-0.10000228881836648,2,0.001759228278803704,1.1020389097788261,40.34000015258789,2.5454600625959096,40.5,-1.1627802790037316,40.15999984741211,0.001759228278803704
7069,2014-03-27,39.36000061035156,39.97000122070313,39.34000015258789,39.7400016784668,35369200.0,-0.010806742781651502,-1.9999909174303931,0.5507272817740037,62.28954953196124,65.86492331110637,-0.07075395367933623,-0.7898080325672936,-1.9859425989334767,-2.0270686119632586,22.9187269417153,0.6300010681152415,0.6986155019034612,0.574500274658206,-1.4316218448011213,2.5806223941175332,-0.4285607850714612,1.5775613343878732,-0.815662082633402,1.2121478344099248,-51.7852289047302,1.0030610597296648,3,0.030000686645507812,-0.2700004577636719,-2.817500114440918,-2.5550003051757812,0.06999969482421875,3,0.013973557635461598,-1.0747606909214067,39.790000915527344,1.1020389097788261,40.34000015258789,2.5454600625959096,40.5,0.013973557635461598
7070,2014-03-28,40.29999923706055,40.63999938964844,39.68000030517578,39.790000915527344,43472700.0,0.023882078560277353,-1.630136127296005,-1.3420970737338753,68.23529279768246,67.20169445942693,-0.6740400447538732,-1.6580879559422215,-2.872145525130904,-2.9210261845793895,23.64820938240802,1.279998779296875,0.7875162780748326,1.414999008178711,-0.6869350077859835,3.5169330241434054,0.3640320001963602,2.4659660161610617,-1.5600076572824975,58.181708890317154,0.538851478510395,1.0509670079823477,3,-0.6949977874755859,-1.2099990844726562,-3.674999237060547,-3.5349979400634766,-1.2399978637695312,4,0.014143913290699084,-1.9999909174303931,39.36000061035156,-1.0747606909214067,39.790000915527344,1.1020389097788261,40.34000015258789,0.014143913290699084
7071,2014-03-31,40.9900016784668,41.5,40.400001525878906,40.43000030517578,46886300.0,0.017121648994268712,-2.5483882876286694,1.0980455222038552,70.37037618457063,67.37923300822214,-1.009282759418376,-2.2085058391787697,-3.5034161907397063,-3.5670543520224243,25.153765921699744,1.2000007629394531,0.9760350814466747,1.9445013046264634,-0.28831133530906783,4.177313944561995,0.8280949846586978,3.060907624594229,-2.0700092907936494,76.38896492774151,16.95440833837901,1.1164063199677654,3,-0.7850017547607422,-1.6450023651123047,-3.862502098083496,-4.225000381469727,-1.5700035095214844,0,-0.011710254629868744,-1.630136127296005,40.29999923706055,-1.9999909174303931,39.36000061035156,-1.0747606909214067,39.790000915527344,-0.011710254629868744
7072,2014-04-01,41.41999816894531,41.59000015258789,41.06999969482422,41.150001525878906,32605000.0,0.010490277454767938,-1.4186050637852416,0.48213568027465753,71.08432935096504,68.27933469627521,-1.2808158117362112,-2.5312153663496275,-3.852032100994691,-3.961306740695754,26.355466859042544,0.5999984741210938,1.207110576826679,2.2239978790283175,-0.2238700533870741,4.671865811443709,1.0000639128206217,3.4479318452360133,-2.2420050200394783,92.44435628255209,33.94348613868492,1.2239339662076958,4,-1.0049972534179688,-2.029998779296875,-4.149998664855957,-4.654996871948242,-1.779998779296875,1,-0.024625704687528227,-2.5483882876286694,40.9900016784668,-1.630136127296005,40.29999923706055,-1.9999909174303931,39.36000061035156,-0.024625704687528227
7073,2014-04-02,41.349998474121094,41.65999984741211,41.16999816894531,41.43999862670898,28666700.0,-0.0016899975354586205,-1.1777815453736278,-0.33333804289465846,74.16201816777217,69.10602060398755,-0.9887140429608294,-2.325254512779736,-3.693017280350716,-3.8801965313465203,27.867204247530154,0.4900016784667969,1.405033650596998,1.9919982910156264,-0.5790021812469064,4.562998763278159,0.7064980548843565,3.2774985271468964,-1.882564484773411,86.63787008323276,23.623240022628778,1.285500236131267,4,-0.8499984741210938,-1.9249992370605469,-3.992499351501465,-4.584997177124023,-1.80999755859375,2,-0.032648090058963186,-1.4186050637852416,41.41999816894531,-2.5483882876286694,40.9900016784668,-1.630136127296005,40.29999923706055,-0.032648090058963186
7074,2014-04-03,41.0099983215332,41.290000915527344,40.709999084472656,41.290000915527344,30139600.0,-0.008222494924653545,3.1428318415280447,3.1111346585854194,72.64020974057962,69.29374408276196,-0.6058211638875832,-1.8551174364376521,-3.25838050216192,-3.5200924863924143,29.24108707307953,0.6399993896484375,1.4006068901289837,1.508998298645018,-1.0970095090230032,4.115006106313039,0.20599439481100745,2.8120022024790288,-1.2356051120565041,67.17163251741178,-1.2051889791677013,1.303003903834009,4,-0.5099983215332031,-1.5649986267089844,-3.657499313354492,-4.519998550415039,-1.039997100830071,3,-0.03218726527309146,-1.1777815453736278,41.349998474121094,-1.4186050637852416,41.41999816894531,-2.5483882876286694,40.9900016784668,-0.03218726527309146
7075,2014-04-04,39.86999893188477,41.38999938964844,39.63999938964844,41.25,51409600.0,-0.02779808427960473,1.108433928747883,4.928529584065587,61.2345681338027,68.38783554301428,0.5461489251451326,-0.5902246473102721,-2.0392311413863595,-2.370884928679871,30.463566094972872,1.75,1.4381469647421312,0.2704990386962933,-2.227394128845951,2.7683922062385378,-0.9784475450748289,1.5194456224674155,1.7900009155273366,11.386113372022008,-55.96194750554024,1.248946583771121,4,0.6300010681152273,-0.2949981689453196,-2.517499923706062,-3.3799991607666087,0.5499992370605398,4,-0.011035832417771063,3.1428318415280447,41.0099983215332,-1.1777815453736278,41.349998474121094,-1.4186050637852416,41.41999816894531,-0.011035832417771063
7076,2014-04-07,39.79999923706055,40.27000045776367,39.7400016784668,39.959999084472656,37559600.0,-0.0017556984374094142,-2.7857736481423454,0.1159418286759976,51.87406348298541,66.23627865816105,0.565924293161558,-0.38396896102106837,-1.9134414178845276,-2.288956891131477,31.752109402251744,0.529998779296875,1.358606975466607,0.10149936676025106,-2.252223012554289,2.455221746074791,-1.0753618228970225,1.2783605564175247,1.8196006011962922,7.920782730378391,-54.7886642576458,1.1768611896572716,4,0.7000007629394531,-0.22499847412109375,-2.3924999237060547,-3.2549991607666016,0.44000244140625,0,-0.018592911506401966,1.108433928747883,39.86999893188477,3.1428318415280447,41.0099983215332,-1.1777815453736278,41.349998474121094,-0.018592911506401966
7077,2014-04-08,39.81999969482422,39.93000030517578,39.20000076293945,39.75,35918600.0,0.0005025240740468284,4.034463707874036,-0.43749850988245953,54.29016575782445,65.13117479423819,0.5189811149559986,-0.2763735530023368,-1.851123508286669,-2.2931191686965633,32.554629530349125,0.7299995422363281,1.2661407386079233,0.03149986267089844,-2.185679236593053,2.24867896193485,-1.0770896869610809,1.1400894123028777,1.760008134460449,25.20321799297227,-34.63134024979481,1.1085895496319762,4,0.6100006103515625,-0.2350006103515625,-2.3700008392333984,-3.2749996185302734,-0.220001220703125,1,-0.010045241811764694,-2.7857736481423454,39.79999923706055,1.108433928747883,39.86999893188477,3.1428318415280447,41.0099983215332,-0.010045241811764694
7078,2014-04-09,40.47000122070313,40.54999923706055,39.88000106811523,39.93000030517578,27398700.0,0.016323493994486293,-1.0937462747061246,7.714332425068221,51.166661580403705,63.895298355176244,-0.027288160539825412,-0.7938045511082166,-2.4172935210461404,-2.936115701676094,33.339462593927834,0.7299995422363281,1.1778974910475313,0.5715013504028406,-1.5444555005271141,2.6874582013327952,-0.48647707506214033,1.6294797758678214,1.0148063259277293,57.990924846933325,1.8674572375184937,1.0579784254649789,4,-0.040000915527350855,-0.8850021362304759,-3.010002136230476,-3.915000915527351,-0.6399993896484446,2,-0.020509063652562776,4.034463707874036,39.81999969482422,-2.7857736481423454,39.79999923706055,1.108433928747883,39.86999893188477,-0.020509063652562776
7079,2014-04-10,39.36000061035156,40.68999862670898,39.09000015258789,40.43999862670898,45960800.0,-0.027427738494451237,1.0253170669287153,-1.9999929357577417,44.236315595354,61.2287453326953,1.209951808628844,0.4553157882811689,-1.2472040470005439,-1.8232581906769028,34.11820800273235,1.5999984741210866,1.0606111499692616,-0.6119993209838839,-2.526757006298034,1.3027583643302663,-1.5693781636409625,0.34537952167319474,2.033414664931641,11.739154231578738,-40.232848608186984,0.9573788426570765,4,1.0149993896484375,0.22499847412109375,-1.9000015258789062,-2.8050003051757812,0.3899993896484375,3,0.004573178414241319,-1.0937462747061246,40.47000122070313,4.034463707874036,39.81999969482422,-2.7857736481423454,39.79999923706055,0.004573178414241319
7080,2014-04-11,39.209999084472656,39.790000915527344,39.0,39.0,34330200.0,-0.003811014317907757,-6.523851044504996,-0.19444395387033667,40.444437662760436,57.903641052494166,1.3288160262666864,0.7633818730316477,-1.044065394878558,-1.6683689202432248,35.149648330485164,0.7900009155273438,1.0135119324805615,-0.837500762939456,-2.4739006009571938,0.7988990750782818,-1.6557006819483249,-0.019300843930587064,2.045211283448829,12.425991427081716,-34.04983231982149,0.818199919008868,4,1.1200008392333984,0.375,-1.75,-2.654998779296875,0.470001220703125,4,0.019382865441877506,1.0253170669287153,39.36000061035156,-1.0937462747061246,40.47000122070313,4.034463707874036,39.81999969482422,0.019382865441877506
7081,2014-04-14,39.18000030517578,39.40999984741211,38.900001525878906,39.11000061035156,32006600.0,-0.0007650798265066427,-1.0816348773841962,0.3333333333333333,41.23867043372886,54.58745672835681,1.2014062678557735,0.9300629286760653,-0.9917756532609587,-1.6233882510448865,35.803612742863,0.5099983215332031,1.0107160482303499,-0.923999595642087,-2.3321168671178256,0.4841176758336516,-1.6280582313799599,-0.21994095990421414,1.8947932333119866,15.64241524005999,-26.858573675834947,0.7040586357378698,4,1.1000003814697266,0.404998779296875,-1.720001220703125,-2.625,1.1699981689453125,0,0.03164874563836406,-6.523851044504996,39.209999084472656,1.0253170669287153,39.36000061035156,-1.0937462747061246,40.47000122070313,0.03164874563836406
7082,2014-04-15,39.75,39.959999084472656,39.04999923706055,39.34000015258789,33968700.0,0.014548230995008904,1.1927759572385204,5.85716621253406,49.69878825900418,51.86932007182704,0.4130409396472956,0.3961245549204335,-1.4885577557842282,-2.1675945626499242,35.04624077920918,0.9099998474121094,0.8873082685476348,-0.36399993896484517,-1.758324666502645,1.0303247885729547,-1.0611623027337487,0.33316242480405833,1.1073143372268817,47.4860251855674,3.436374708177077,0.6971623637689012,4,0.3950004577636719,-0.16500091552734375,-2.2900009155273438,-3.1949996948242188,0.34999847412109375,1,0.012327086250736974,-1.0816348773841962,39.18000030517578,-6.523851044504996,39.209999084472656,1.0253170669287153,39.36000061035156,0.012327086250736974
7083,2014-04-16,40.400001525878906,40.41999816894531,39.90999984741211,40.060001373291016,30615800.0,0.01635223964475241,1.684248039914469,0.829268973473888,57.58018092562563,50.195983536832145,-0.4312384888930296,-0.17378979788709614,-2.0520880625205535,-2.793189951627646,34.4010214477941,0.6699981689453125,0.6885342221809623,0.22950153350829794,-1.111377088920669,1.570380155937265,-0.44093777770618203,0.8999408447227779,0.26158153021317787,83.79901840647723,32.91254564654581,0.6704393112144821,4,-0.2550010681152344,-0.81500244140625,-2.930002212524414,-3.845001220703125,-0.2800025939941335,2,-0.01980205498867016,1.1927759572385204,39.75,-1.0816348773841962,39.18000030517578,-6.523851044504996,39.209999084472656,-0.01980205498867016
7084,2014-04-17,40.0099983215332,40.20000076293945,39.5099983215332,40.0099983215332,36688400.0,-0.00965354429741494,2.631545133311918,0.0,47.70205485663159,48.692370950479805,-0.22127179560577304,0.2013327672030698,-1.561276602292729,-2.3859101667842353,32.68739736534246,0.8900032043457031,0.42111755481619184,-0.14450149536132528,-1.485003237083113,1.1960002463604624,-0.8147523662222227,0.5257493754995721,0.4754265815375618,73.0262662564185,22.109899925750327,0.6702508708608953,4,-0.2149982452392578,-0.4249992370605469,-2.4749984741210938,-3.454998016357422,0.18000030517577414,3,-0.004498787753801081,1.684248039914469,40.400001525878906,1.1927759572385204,39.75,-1.0816348773841962,39.18000030517578,-0.004498787753801081
7085,2014-04-21,39.93999862670898,40.150001525878906,39.790000915527344,40.13000106811523,22221200.0,-0.0017495550552560912,2.130394400769369,-100.0,40.77326360954677,47.458948742319954,-0.1567861701386022,0.2677322116134704,-1.400809277569799,-2.301579927061475,30.689926069936835,0.3600006103515625,0.11759965045854415,-0.2035011291503963,-1.5474191131223805,1.1404168548215878,-0.8754601211363919,0.4684578628355993,0.47999954223633523,68.42101300513433,19.87055804593379,0.671958991985993,4,-0.14499855041503196,-0.354999542236321,-2.404998779296868,-3.384998321533196,0.06999969482422586,0,-0.004757101483271464,2.631545133311918,40.0099983215332,1.684248039914469,40.400001525878906,1.1927759572385204,39.75,-0.004757101483271464
7086,2014-04-22,39.9900016784668,40.13999938964844,39.83000183105469,39.959999084472656,27056700.0,0.0012519542683304685,-1.1379355704344851,-0.15790636042402828,36.53489580003269,45.48614096923198,-0.1978042609925339,0.18715802097182177,-1.3701488574990393,-2.3379338776297374,28.868329501789127,0.30999755859375,-0.17024170785486348,-0.12799816131591513,-1.4627572109376246,1.2067608883057943,-0.7953776861267698,0.5393813634949396,0.27799682617187216,68.61337038511766,24.557061301982472,0.6673795248108537,4,-0.19500160217285156,-0.2650012969970703,-2.450002670288086,-3.4350013732910156,0.34999847412109375,1,-0.007751971999989671,2.130394400769369,39.93999862670898,2.631545133311918,40.0099983215332,1.684248039914469,40.400001525878906,-0.007751971999989671
7087,2014-04-23,39.68999862670898,39.9900016784668,39.47000122070313,39.9900016784668,24602800.0,-0.00750195146701782,2.4666344539951717,-9.99923712651009,35.01808534298807,43.691854720630246,0.0914341351123511,0.45952800798779236,-0.9990423217309612,-2.021257171674023,26.542888129757397,0.5200004577636648,-0.30024342832864903,-0.39550113677979226,-1.7391245938166406,0.9481223202570561,-1.067312865298213,0.2763105917386284,0.460002899169929,23.157696076068003,-14.87153348833235,0.6718117285184232,4,0.10500144958496804,0.2500019073486399,-2.0774993896484304,-3.134998321533196,1.25,2,0.016628870502604975,-1.1379355704344851,39.9900016784668,2.130394400769369,39.93999862670898,2.631545133311918,40.0099983215332,0.016628870502604975
7088,2014-04-24,39.86000061035156,39.97000122070313,39.29999923706055,39.7400016784668,42381600.0,0.004283244885984638,2.941186370317058,-0.3999923706830687,39.29241459753638,43.1425323875394,-0.1946674289300674,0.31098339273680153,-1.106427380022339,-2.1774194608272524,24.689530634445354,0.6700019836425852,-0.32725270215378544,-0.22899913787841797,-1.5697431790717786,1.1117449033149427,-0.8993711584750983,0.44137288271826236,0.279998779296875,62.222269317170344,26.727690222253628,0.6703720205966787,4,-0.20000076293945312,0.4200000762939453,-1.4600000381469727,-2.594999313354492,0.9300003051757812,3,0.0060210200726189544,2.4666344539951717,39.68999862670898,-1.1379355704344851,39.9900016784668,2.130394400769369,39.93999862670898,0.0060210200726189544
7089,2014-04-25,39.90999984741211,40.68000030517578,39.75,40.290000915527344,56876800.0,0.0012543712065966606,-1.6571408330199835,-3.1667037543313095,50.46729888233293,44.25618363415856,-0.17706498003929738,0.32074623161199867,-1.1016091455851154,-2.221610387203789,23.48033608867482,0.9300003051757812,-0.3745059686862362,-0.2064998626708956,-1.5062205239471993,1.093220798605408,-0.856360193309051,0.4433604679672598,-1.0099983215332031,44.20290856620015,5.425012716087721,0.6498603306381534,4,-0.11999893188476562,0.37000083923339844,-1.3674993515014648,-2.644998550415039,0.3800010681152344,4,0.0052618162183801775,2.941186370317058,39.86000061035156,2.4666344539951717,39.68999862670898,-1.1379355704344851,39.9900016784668,0.0052618162183801775
7090,2014-04-28,40.86999893188477,41.290000915527344,40.09000015258789,40.13999938964844,50610200.0,0.024054098926159506,-1.8915750141327978,-1.921046027204757,60.348132647820954,46.37945721350213,-0.9798744403654425,-0.626480366175727,-1.9990185570886965,-3.1752693287500975,21.88618180861249,1.3800010681152344,-0.4250422532341389,0.7249992370605511,-0.6160054574369269,2.066003931558029,0.05449688981181566,1.3955015843092866,-1.9343974304199278,78.89439048281794,34.71734421695258,0.6705023472487375,4,-0.6999988555908274,-0.5899982452392649,-1.8699989318847727,-3.2299976348877024,-0.549999237060554,0,-0.016638128772870964,-1.6571408330199835,39.90999984741211,2.941186370317058,39.86000061035156,2.4666344539951717,39.68999862670898,-0.016638128772870964
7091,2014-04-29,40.5099983215332,41.18999862670898,40.38999938964844,41.099998474121094,29636200.0,-0.008808432095913643,1.0779188609420018,-0.8082198939199879,56.26131511883335,47.10862686459426,-0.4597177029406083,-0.32072811522432687,-1.5796433739435116,-2.8087222040002757,19.635965210965487,0.7999992370605398,-0.3410481252100084,0.3889987945556612,-0.9046756979502106,1.682673287061533,-0.2578384516972747,1.0358360408085971,-1.4802208435058617,60.80392280899501,13.639119826046581,0.6468372462529353,4,-0.2149982452392578,-0.2299976348876953,-1.364999771118164,-2.7249984741210938,0.7000007629394531,1,-0.012342631960422068,-1.8915750141327978,40.86999893188477,-1.6571408330199835,39.90999984741211,2.941186370317058,39.86000061035156,-0.012342631960422068
7092,2014-04-30,40.400001525878906,40.5,40.16999816894531,40.400001525878906,35458700.0,-0.002715299931173476,2.300068665598535,-0.0,49.295778972075176,46.1881377586442,-0.27694563907812153,-0.30679448839440937,-1.403878393986389,-2.7028113182812277,17.100286028467924,0.3400001525878906,-0.2084882134698418,0.3300018310546875,-0.8205582179855213,1.4805618800948963,-0.2452781934654169,0.9052818555747919,-1.2798151103515636,55.27645030258766,9.089425334959358,0.5752800245201056,4,-0.10500144958496094,-0.12000083923339844,-1.2550029754638672,-2.615001678466797,1.0799980163574219,2,-0.0014851824511090683,1.0779188609420018,40.5099983215332,-1.8915750141327978,40.86999893188477,-1.6571408330199835,39.90999984741211,-0.0014851824511090683
7093,2014-05-01,40.0,40.36000061035156,39.95000076293945,40.2400016784668,28787400.0,-0.00990102749433508,-1.411762725936564,-100.0,57.5117127055991,47.27809974186282,0.06744080117356788,-0.013826015579269324,-0.9443021568125118,-2.2942540747899756,14.276152521016163,0.4500007629394531,-0.08027031750217617,-0.0024997711181669047,-0.982658009029727,0.9776584667933932,-0.4925788900739434,0.4875793478376096,-0.7930210044726564,16.233756582825944,-32.893353048139815,0.4900791189557787,5,0.2950000762939453,0.2800006866455078,-0.8299999237060547,-2.1899986267089844,1.2700004577636719,3,0.023499965667724387,2.300068665598535,40.400001525878906,1.0779188609420018,40.5099983215332,-1.8915750141327978,40.86999893188477,0.023499965667724387
7094,2014-05-02,39.68999862670898,40.34000015258789,39.65999984741211,40.310001373291016,43416600.0,-0.007750034332275613,1.0,2.583326710641371,55.42984726572229,48.90660903699344,0.3657378955533659,0.2026013125178494,-0.5848371689507772,-1.9831609506997765,11.98221333744298,0.6800003051757812,-0.06505494251099009,-0.2465011596679787,-1.1120836517500194,0.619081332414062,-0.6792924057089991,0.18629008637304167,-0.3996987543816317,1.8404147017863859,-49.784000363384735,0.4327912460410208,5,0.605001449584968,0.5900020599365305,-0.519998550415032,-1.8799972534179616,1.4200019836425852,4,0.027714848245878443,-1.411762725936564,40.0,2.300068665598535,40.400001525878906,1.0779188609420018,40.5099983215332,0.027714848245878443
7095,2014-05-05,39.43000030517578,39.63999938964844,39.29999923706055,39.52000045776367,22460900.0,-0.006550726392775208,1.060619371842741,0.1451608933735294,52.68816675034371,50.701416920361325,0.6099252534504487,0.4510726221400958,-0.2847913105734534,-1.7291601499424871,11.015421968838773,0.3899993896484304,-0.17471670356263758,-0.4844995498657241,-1.3790792996663868,0.4100801999349386,-0.9317894247660519,-0.03720967496539629,1.8600006103515625,6.878365613621527,-47.261100305227416,0.4472898749003303,5,0.8649997711181641,0.8500003814697266,-0.18999958038330078,-1.6199989318847656,1.4300003051757812,0,0.021810819266939507,1.0,39.68999862670898,-1.411762725936564,40.0,2.300068665598535,40.400001525878906,0.021810819266939507
7096,2014-05-06,39.060001373291016,39.349998474121094,38.95000076293945,39.290000915527344,27112400.0,-0.009383690819708135,1.2857360843169954,2.5555461365659307,42.24722106257557,51.50465422253771,0.9321566712677125,0.8040123836926227,0.13113045832982095,-1.3577908877184228,10.089771782243728,0.4799995422363281,-0.18727588831697517,-0.8174985885620103,-1.7898504669806812,0.15485328985666058,-1.3036745277713493,-0.3313226493526713,2.1901995086669928,7.0968170642567605,-45.906214793222084,0.48617593920933655,5,1.0599994659423828,1.2199993133544922,0.28749942779541016,-1.25,1.5200004577636719,1,0.0322580204104852,1.060619371842741,39.43000030517578,1.0,39.68999862670898,-1.411762725936564,40.0,0.0322580204104852
7097,2014-05-07,39.41999816894531,39.5099983215332,38.5099983215332,39.22000122070313,41744500.0,0.009216507501212279,4.2631959363141725,-0.8695536795315897,38.22112386751287,51.38562191920177,0.5920980348899292,0.43480462914681084,-0.17297786229170242,-1.7063265030033676,10.011668569096793,1.0,-0.1398736608630955,-0.4375017166137667,-1.4310573074326811,0.5560538742051477,-0.9342795120232239,0.05927607879569052,1.738194708251953,49.189120084459354,0.07820369667340543,0.4967777954094564,5,0.48000144958496094,0.6650009155273438,0.35500144958496094,-0.9099979400634766,1.8100013732910156,2,0.04540844745491368,1.2857360843169954,39.060001373291016,1.060619371842741,39.43000030517578,1.0,39.68999862670898,0.04540844745491368
7098,2014-05-08,39.63999938964844,39.900001525878906,38.97000122070313,39.34000015258789,32120400.0,0.00558095461497099,1.2682837192208574,1.5000190737774242,45.36342385666693,50.81852469412777,0.3772831440759603,0.15750907791246505,-0.33112523063181243,-1.907243712548393,9.155659454241691,0.9300003051757741,-0.06603007903183311,-0.17600040435790731,-1.1304006084449156,0.778399799729101,-0.6532005064014115,0.30119969768559685,1.3593018142089832,61.748630462515955,15.015829022724112,0.47720010204350377,5,0.26000022888183594,0.44499969482421875,0.2625007629394531,-1.0849990844726562,1.8600006103515625,3,0.04641776440259959,4.2631959363141725,39.41999816894531,1.2857360843169954,39.060001373291016,1.060619371842741,39.43000030517578,0.04641776440259959
7099,2014-05-09,39.540000915527344,39.849998474121094,39.36999893188477,39.540000915527344,29647600.0,-0.0025226658844804684,-1.823493773140433,0.0,45.02490465630259,49.115943806181285,0.46855098245583093,0.2863662993041842,-0.18173237226235983,-1.7800863386258214,9.210417812722097,0.479999542236321,0.04574383768357393,-0.28499889373779297,-1.2245731456256976,0.6545753581501117,-0.7547860196817453,0.18478823220615936,1.3099421153906263,74.10073521945436,28.86747800989569,0.46978712594395333,5,0.30999755859375,0.40999794006347656,0.4224987030029297,-0.9500007629394531,2.1399993896484375,4,0.043753148765278915,1.2682837192208574,39.63999938964844,4.2631959363141725,39.41999816894531,1.2857360843169954,39.060001373291016,0.043753148765278915
7100,2014-05-12,39.97000122070313,40.02000045776367,39.650001525878906,39.7400016784668,22782600.0,0.010875070693458833,1.2424312483382847,100.0,49.772721952640595,48.394989009937646,-0.11459000298444977,-0.08830461466419592,-0.5708303359634144,-2.1833450326143335,9.2908592101389,0.4799995422363281,0.12825970923457675,0.10700130462647195,-0.7882749874309951,1.002277596683939,-0.34063684140225803,0.5546394506552019,0.739545127651752,96.68879693207874,52.16522326830443,0.4476381460287323,5,-0.46500205993653054,-0.020002365112311793,0.0024986267089772696,-1.3800010681152415,1.6800003051757741,0,0.02852137490198392,-1.823493773140433,39.540000915527344,1.2682837192208574,39.63999938964844,4.2631959363141725,39.41999816894531,0.02852137490198392
7101,2014-05-13,40.41999816894531,40.5,39.849998474121094,39.91999816894531,27004800.0,0.011258367137829683,-1.0312567055289321,2.173917370175575,58.0219877879159,49.36456776725328,-0.6467038627842641,-0.4644536679758602,-0.9567664393932773,-2.5978043452769697,9.6265250202593,0.6500015258789062,0.14742673252485616,0.49499835968017436,-0.37243550079515586,1.3624322201555046,0.06128142944250925,0.9287152899178395,0.15757529780027113,95.97981087552022,46.73963657313368,0.43371693023766517,5,-0.9149990081787109,-0.5199985504150391,-0.38249778747558594,-1.8299980163574219,1.0900001525878906,1,0.01088576104252037,1.2424312483382847,39.97000122070313,-1.823493773140433,39.540000915527344,1.2682837192208574,39.63999938964844,0.01088576104252037
7102,2014-05-14,40.2400016784668,40.45000076293945,40.04999923706055,40.29999923706055,18818700.0,-0.004453154345187671,1.2222269317170347,-0.1199951171875,54.166691066303144,48.992898696220394,-0.5495848539531849,-0.2591521242432435,-0.7337898079272236,-2.3839141557856323,9.409812782838573,0.40000152587890625,0.022379897874571952,0.29050178527832315,-0.5837730478242449,1.1647766183808912,-0.14663563127296442,0.7276392018296107,0.2599983215332031,83.00663209334787,33.94591253205662,0.43713741655128485,5,-0.7350025177001953,-0.34000205993652344,-0.2025012969970703,-1.6500015258789062,1.4399986267089844,2,0.008449307614463386,-1.0312567055289321,40.41999816894531,1.2424312483382847,39.97000122070313,-1.823493773140433,39.540000915527344,0.008449307614463386
7103,2014-05-15,39.599998474121094,40.400001525878906,39.5099983215332,40.09000015258789,37793200.0,-0.01590465153206444,-1.6567181174809409,8.167026958290947,46.990272132879134,48.05516812590449,0.030967731880558347,0.3350205197151652,-0.047685846610306726,-1.7081255559966593,8.65037506714725,0.8900032043457031,-0.07759236718381857,-0.3095012664794936,-1.1700876730120484,0.5510851400530612,-0.7397944697457746,0.12079193678678735,-1.0900001525878906,20.3539225515907,-28.11004570475569,0.43029320326627746,5,-0.09499931335449219,0.3000011444091797,0.407501220703125,-0.9249992370605469,2.390003204345703,3,0.041161644720275836,1.2222269317170347,40.2400016784668,-1.0312567055289321,40.41999816894531,1.2424312483382847,39.97000122070313,0.041161644720275836
7104,2014-05-16,39.83000183105469,39.84000015258789,39.27000045776367,39.66999816894531,29867100.0,0.005808165802933196,5.3333192048488955,-0.3265369674039128,38.235311886421925,46.44929536324651,-0.19789886394985956,0.09575001824675411,-0.22925483608653252,-1.909424678399887,8.4525960099448,0.5699996948242188,-0.12451226676287774,-0.07049808502197408,-0.9304237355155038,0.7894275654715557,-0.5004609102687425,0.35946474022479435,-1.2822034454345683,45.52858387840105,0.8761087887448298,0.4299628252467651,5,-0.32500267028808594,0.06999778747558594,0.17749786376953125,-1.1550025939941406,1.9199981689453125,4,0.04192814692876179,-1.6567181174809409,39.599998474121094,1.2222269317170347,40.2400016784668,-1.0312567055289321,40.41999816894531,0.04192814692876179
7105,2014-05-19,39.75,39.81999969482422,39.459999084472656,39.61000061035156,24537400.0,-0.002008582158595673,1.5714441416893732,0.8749761586877742,40.82126649927438,46.29085596732416,-0.07569125065024451,0.1694769681231918,-0.09269017383121536,-1.7980183168585597,8.244128726732493,0.37000274658203125,-0.1928294006939666,-0.14099998474121378,-1.0032830855820336,0.721283116099606,-0.5721415351616201,0.2901415656791926,-1.1651575515747084,39.0243675508704,-3.436962978195467,0.4311415504204084,5,-0.24500083923339844,0.14999961853027344,0.22999954223632812,-1.0750007629394531,2.279998779296882,0,0.048553466796875,5.3333192048488955,39.83000183105469,-1.6567181174809409,39.599998474121094,1.2222269317170347,40.2400016784668,0.048553466796875
7106,2014-05-20,39.68000030517578,39.93999862670898,39.459999084472656,39.68000030517578,21320900.0,-0.0017609986119300203,-1.1818039950062098,0.0,41.21949404069632,46.62400820878899,0.10225754957774313,0.2266835259765827,0.03680424539027882,-1.7040472460659046,7.9617038214266165,0.479999542236321,-0.2329982801135202,-0.19549961090088175,-1.0614268207168536,0.6704275989150901,-0.6284632158088712,0.23746399400710771,-1.0588546752014167,34.74574079462063,-5.842803147894571,0.43296360490798746,5,0.05500030517578125,0.2199993133544922,0.2774991989135742,-1.0050010681152344,2.040000915527351,1,0.04964720780120957,1.5714441416893732,39.75,5.3333192048488955,39.83000183105469,-1.6567181174809409,39.599998474121094,0.04964720780120957
7107,2014-05-21,40.349998474121094,40.349998474121094,39.7400016784668,39.79999923706055,22398700.0,0.016885034369768404,1.2181732429826813,100.0,54.004563674962974,47.584134855266335,-0.4715336764768665,-0.4124820523590458,-0.5711347183774151,-2.351682792608109,8.090996145183624,0.6699981689453125,-0.22232726002123115,0.4414985656738253,-0.44472943678476895,1.3277265681324195,-0.0016154355554718336,0.8846125669031224,-1.6932757262286415,95.57495535458084,49.761523904383466,0.44311400122929845,5,-0.4649982452392578,-0.4499988555908203,-0.4174985885620117,-1.6749992370605469,1.9000015258789062,2,0.02874844835882917,-1.1818039950062098,39.68000030517578,1.5714441416893732,39.75,5.3333192048488955,39.83000183105469,0.02874844835882917
7108,2014-05-22,40.099998474121094,40.349998474121094,39.849998474121094,40.290000915527344,20201800.0,-0.006195787099232186,2.2258318566646977,-0.34545946358346225,54.75638564432639,48.66541052060231,-0.16698060196636533,-0.15133936990942232,-0.26876048894307303,-2.0781518424871095,8.443252979736803,0.5,-0.12510649375774818,0.17949867248535156,-0.7104557809478962,1.0694531259185993,-0.2654785542312723,0.6244758992019754,-1.4084101506689137,76.85180933542907,24.423696127734395,0.4449772267166248,5,-0.2149982452392578,-0.1999988555908203,-0.2349987030029297,-1.4249992370605469,1.6000022888183594,3,0.03940154342086455,1.2181732429826813,40.349998474121094,-1.1818039950062098,39.68000030517578,1.5714441416893732,39.75,0.03940154342086455
7109,2014-05-23,40.11999893188477,40.36999893188477,40.0,40.36999893188477,18020000.0,0.0004987645517389172,1.9599914550781818,1.315772566655959,58.47665018628308,49.63251365767369,-0.1073447115422681,-0.16316617804606182,-0.2228240226001219,-2.0742661575904506,8.023092851922238,0.36999893188477273,-0.02782705024474552,0.18899917602539773,-0.7053779476333375,1.083376299684133,-0.25818938580397344,0.6361877378547689,-1.394242344384061,72.52746792090602,13.745345773524122,0.447188561829369,5,-0.2349987030029368,-0.2199993133544993,-0.25499916076660867,-1.4449996948242259,1.75,4,0.04661023919160345,2.2258318566646977,40.099998474121094,1.2181732429826813,40.349998474121094,-1.1818039950062098,39.68000030517578,0.04661023919160345
7110,2014-05-27,40.18999862670898,40.2599983215332,39.810001373291016,40.2599983215332,26160600.0,0.0017447581427669778,11.857111716621253,0.2799987792969034,64.98671431838274,50.4063721610589,-0.1596442829523781,-0.30221664846269647,-0.21858875347336237,-2.121646208897779,6.902047080804423,0.4499969482421875,0.02305284966610799,0.29299888610839275,-0.49664667442893773,1.0826444466457232,-0.10182389416027604,0.6878216663770615,-1.4307571404407042,80.21974336724502,14.284283282564203,0.3948227802686668,5,-0.32999801635741477,-0.28999900817870383,-0.4999990463256765,-1.5149993896484304,1.710002899169929,1,0.03881566127385483,1.9599914550781818,40.11999893188477,2.2258318566646977,40.099998474121094,1.2181732429826813,40.349998474121094,0.03881566127385483
7111,2014-05-28,40.0099983215332,40.18999862670898,39.81999969482422,40.13999938964844,25711500.0,-0.00447873379762076,2.2173884198830422,1.8571662125338715,58.21727197090208,50.856436706014335,-0.049079867585504644,-0.17032854925372476,0.023802237330954767,-1.915851526929444,5.720418603213115,0.3699989318847585,0.08408714060137612,0.1379985809326172,-0.5998955703170168,0.8758927321822512,-0.2309484946921998,0.5069456565574342,-1.2179416344727159,42.85679685134678,-24.15610208300314,0.36894707562481727,5,-0.17499732971191406,-0.10999870300292969,-0.31999874114990234,-1.3349990844726562,1.7900009155273438,2,0.050487391714698626,11.857111716621253,40.18999862670898,1.9599914550781818,40.11999893188477,2.2258318566646977,40.099998474121094,0.050487391714698626
7112,2014-05-29,40.34000015258789,40.349998474121094,39.90999984741211,40.150001525878906,19888200.0,0.008247984126434682,3.1905575033152282,-1.4615158895507496,59.459467818911236,52.24190289335124,-0.4061122362791565,-0.5323498677196881,-0.2870447788523478,-2.213886379854486,4.852812860664874,0.4399986267089844,0.10106011512045399,0.4710004806518526,-0.25829267962889446,1.2002936409325997,0.10635390051147908,0.8356470607922262,-1.5157845687510374,94.64305177111596,25.85039258407876,0.3646465801403752,5,-0.5200004577636719,-0.4400005340576172,-0.5799999237060547,-1.6650009155273438,1.6500015258789062,3,0.03420924796468339,2.2173884198830422,40.0099983215332,11.857111716621253,40.18999862670898,1.9599914550781818,40.11999893188477,0.03420924796468339
7113,2014-05-30,40.93999862670898,40.97000122070313,40.25,40.45000076293945,34567600.0,0.014873536734049786,1.618171729782175,2.578954765394385,66.66663639129705,55.400938949448474,-0.8895925017881083,-1.1155078994124707,-0.8514948940684661,-2.7656500224013385,4.571699534080374,0.7200012207031321,0.05202514353850063,1.02399902343749,0.1519689365574166,1.8960291103175635,0.5879839799974533,1.4600140668775268,-2.0842673240312806,97.41356914304009,28.082309282747957,0.43601504344003617,5,-0.7249984741210866,-1.0399990081787038,-1.072498321533196,-2.104999542236321,0.8400001525879048,4,0.03199808053819497,3.1905575033152282,40.34000015258789,2.2173884198830422,40.0099983215332,11.857111716621253,40.18999862670898,0.03199808053819497
7114,2014-06-02,40.790000915527344,41.09000015258789,40.68000030517578,40.95000076293945,18504300.0,-0.003663842604131773,-1.1578878682929277,-0.32653172440638856,60.459184666466854,57.582929856914305,-0.6583284863702872,-0.9263709061284686,-0.7011311209747291,-2.572270801632783,4.728920317017302,0.4099998474121094,0.03304920498860042,0.8190011978149414,-0.12850243024772823,1.766504825877611,0.34524938378361014,1.2927530118462727,-1.8496988161286296,76.56253725293851,10.250153710403254,0.4737518140313332,6,-0.5150012969970703,-0.8900012969970703,-0.8200006484985352,-1.8150005340576172,0.8799972534179688,0,0.022309385314715824,1.618171729782175,40.93999862670898,3.1905575033152282,40.34000015258789,2.2173884198830422,40.0099983215332,0.022309385314715824
7115,2014-06-03,40.290000915527344,40.68000030517578,40.25,40.599998474121094,18068900.0,-0.012257906074468083,-1.2051332211745374,1.9374865889421358,48.36275549815894,58.37662557441015,-0.08233202968972364,-0.37801959842616384,-0.2010870448082045,-2.0209776789668297,5.096305899740466,0.5400009155273438,0.09562049322047983,0.2760011672973661,-0.6458363788443293,1.1978387134390616,-0.18491760577348515,0.7369199403682174,-1.220716932937279,37.00795679481442,-24.496182481223627,0.46091877307084894,6,0.125,-0.3900012969970703,-0.25500011444091797,-1.0300006866455078,1.3999977111816335,1,0.03921563614927881,-1.1578878682929277,40.790000915527344,1.618171729782175,40.93999862670898,3.1905575033152282,40.34000015258789,0.03921563614927881
7116,2014-06-04,40.31999969482422,40.36999893188477,39.86000061035156,40.209999084472656,23209000.0,0.0007445713232860918,3.85714804722953,-0.3548434731246308,51.04709349295131,58.048017776408855,-0.013409957533326633,-0.32546948025873945,-0.24165314883988032,-1.9953157193506073,5.046996702896561,0.5099983215332102,0.19322895042778754,0.24300003051757812,-0.5701315988123525,1.0561316598475088,-0.1635657841473872,0.6495658451825435,-1.129472742034281,37.398313468987745,-20.502475399751717,0.40656581466496616,6,0.13000106811523438,-0.470001220703125,-0.09499931335449219,-0.8950004577636719,1.7700004577636719,2,0.03918655364616752,-1.2051332211745374,40.290000915527344,-1.1578878682929277,40.790000915527344,1.618171729782175,40.93999862670898,0.03918655364616752
7117,2014-06-05,41.209999084472656,41.25,40.400001525878906,40.59000015258789,31865200.0,0.022073397727795152,1.4285644219922506,5.636322652240255,69.77887876010159,59.717183678161646,-0.8589131676429744,-1.1325574531463474,-1.126937805444534,-2.8320572681961096,4.8585774369452395,0.9300003051757812,0.3092975077059066,1.043499374389647,0.1452612124726258,1.9417375363066682,0.5943802934311364,1.4926184553481576,-1.9055037396948435,97.12223502936494,33.04801649794423,0.4491190809585107,6,-0.6799983978271484,-1.3299999237060547,-0.9224987030029297,-1.7849998474121094,0.9300003051757812,3,0.0143169173912987,3.85714804722953,40.31999969482422,-1.2051332211745374,40.290000915527344,-1.1578878682929277,40.790000915527344,0.0143169173912987
7118,2014-06-06,41.47999954223633,41.65999984741211,41.2400016784668,41.47999954223633,24060500.0,0.006551819067266207,1.3333192048488958,0.0,70.07298050604658,61.00566482480204,-1.0198193174603105,-1.3256063334446182,-1.3712580616646335,-3.0297639619748082,5.339040168927014,0.4500007629394531,0.44612687275326124,1.2214998245239244,0.18417023447963032,2.2588294145682184,0.7028350295017773,1.7401646195460714,-2.019863825040737,89.99997880722843,22.605802433878154,0.5186647950221464,6,-0.7449989318847656,-1.3950004577636719,-1.1924991607666016,-2.0550003051757812,0.970001220703125,4,0.01229513360315182,1.4285644219922506,41.209999084472656,3.85714804722953,40.31999969482422,-1.2051332211745374,40.290000915527344,0.01229513360315182
7119,2014-06-09,41.27000045776367,41.47999954223633,41.02000045776367,41.38999938964844,15019200.0,-0.005062658794362518,2.0666683620919852,-100.0,67.92455885753267,61.3320919958187,-0.7035201196550815,-1.0322801980815228,-1.1236271973210137,-2.760732014174252,5.721429211986688,0.45999908447265625,0.46963267994628666,0.9250007629394545,-0.14796841009960815,1.9979699359785172,0.38851617641991965,1.4614853494589894,-1.5898783275464297,78.3333580582335,7.046946307675327,0.5364845865195329,6,-0.5300006866455078,-1.1850013732910156,-0.9825000762939453,-1.845001220703125,2.8100013732910156,0,0.01235760397083463,1.3333192048488958,41.47999954223633,1.4285644219922506,41.209999084472656,3.85714804722953,40.31999969482422,0.01235760397083463
7120,2014-06-10,41.11000061035156,41.15999984741211,40.86000061035156,41.02999877929688,15117700.0,-0.003876904425427763,2.333319204848896,-0.6666878596178318,66.512727714826,62.25380930069913,-0.44621858845020057,-0.8247824543402444,-0.9573824980246499,-2.5576781798923776,6.263617366223782,0.4099998474121094,0.5089774544347847,0.708000946044919,-0.4015860927963999,1.817587984886238,0.15320742662426312,1.262794465465575,-1.2318907084148307,69.4444738788494,-6.197062231003201,0.5547935194206579,6,-0.35000038146972656,-1.0250015258789062,-0.8225002288818359,-1.6850013732910156,3.4199981689453196,1,0.013621930194103182,2.0666683620919852,41.27000045776367,1.3333192048488958,41.47999954223633,1.4285644219922506,41.209999084472656,0.013621930194103182
7121,2014-06-11,40.86000061035156,41.06999969482422,40.77000045776367,40.93000030517578,18040000.0,-0.006081245348778963,-1.399993896484375,-0.8749761586878518,56.52177306528315,61.92739877251824,-0.070365621259036,-0.5693176247582059,-0.7261581569290527,-2.2677165846370997,6.400351401197907,0.3400001525878906,0.5287368222812319,0.4360008239746094,-0.6923777936718878,1.5643794416211065,-0.12818848484863565,1.0001901327978544,-0.8037017138672908,36.507912479829,-35.09976875979652,0.5641893088232469,6,-0.10000038146972656,-0.7750015258789062,-0.5725002288818359,-1.4350013732910156,3.8299980163574148,2,0.020313215955927832,2.333319204848896,41.11000061035156,2.0666683620919852,41.27000045776367,1.3333192048488958,41.47999954223633,0.020313215955927832
7122,2014-06-12,40.58000183105469,40.88000106811523,40.290000915527344,40.810001373291016,29818900.0,-0.006852637667997041,2.1891992205623927,3.285722070844687,56.091421179924254,60.75237486014348,0.27631508451602826,-0.27672889432902537,-0.48243795316164295,-1.9408354722712602,6.287584585201728,0.5900001525878835,0.5128504070101201,0.13900203704834269,-0.9879485084186541,1.2659525825153395,-0.4244732356851557,0.7024773097818411,-0.3633328394776356,21.167966542016,-47.72015735547653,0.5634752727334967,6,0.17999839782714844,-0.49500274658203125,-0.3800010681152344,-1.1550025939941406,4.259998321533203,3,0.03721040545586285,-1.399993896484375,40.86000061035156,2.333319204848896,41.11000061035156,2.0666683620919852,41.27000045776367,0.03721040545586285
7123,2014-06-13,41.22999954223633,41.56999969482422,40.86000061035156,41.099998474121094,26310000.0,0.01601768560503647,-1.3278780791334963,-0.5652231602341897,62.14444789465075,60.93962632994169,-0.3667920327070462,-0.8414935798573708,-1.1596525506785937,-2.5363420391749116,6.743549663268109,0.9899978637695312,0.564907533278344,0.7074996948242216,-0.3989384486381198,1.813937838286563,0.1542806230930509,1.2607187665553923,-0.9399986267089844,73.43746274706149,4.802746208666733,0.5532190717311692,6,-0.4699993133544922,-0.9149990081787109,-1.2375001907348633,-1.8050003051757812,3.6000022888183594,4,0.02207130384466538,2.1891992205623927,40.58000183105469,-1.399993896484375,40.86000061035156,2.333319204848896,41.11000061035156,0.02207130384466538
7124,2014-06-16,41.5,41.61000061035156,41.040000915527344,41.040000915527344,24205300.0,0.006548640814004303,-1.4782644751463685,3.5384254232811996,63.73169122498364,62.64728585514443,-0.587242600362849,-1.0329257156311442,-1.4433327210129718,-2.7458960267275216,6.93877219428444,0.5699996948242188,0.5993578158413442,0.8940002441406278,-0.24400205320706192,2.0320025414883176,0.3249990954667865,1.4630013928144692,-1.2099990844726562,91.66661850128601,23.485370512384478,0.5690011486738447,6,-0.7399997711181641,-1.0349998474121094,-1.5075006484985352,-2.075000762939453,3.3699989318847727,0,0.022891584649143537,-1.3278780791334963,41.22999954223633,2.1891992205623927,40.58000183105469,-1.399993896484375,40.86000061035156,0.022891584649143537
7125,2014-06-17,41.68000030517578,41.90999984741211,40.34000015258789,41.290000915527344,22518600.0,0.004337356751223709,2.694123560510183,0.8478264475146369,67.50528820201137,64.47597415615111,-0.6138937796655739,-1.1182551407743446,-1.598451955149656,-2.8658652505833118,6.791826949627253,1.5699996948242188,0.5530400683869487,0.9775005340576186,-0.18198940604103342,2.1369904741562706,0.3977555640082926,1.5572455041069446,-0.020000457763671875,85.80248803196812,13.822280065768595,0.5797449700493247,6,-0.5799999237060547,-1.0900001525878906,-1.7800016403198242,-2.2550010681152344,2.720001220703125,1,0.05758161008412643,-1.4782644751463685,41.5,-1.3278780791334963,41.22999954223633,2.1891992205623927,40.58000183105469,0.05758161008412643
7126,2014-06-18,41.650001525878906,41.7400016784668,41.18000030517578,41.61000061035156,27097000.0,-0.0007197403809315883,4.0908933277847135,0.10256661058726867,64.65329272278697,63.90646459644948,-0.41951000644208847,-0.9835275035059112,-1.5411510548256686,-2.7873757455522963,6.816563939774251,0.5600013732910156,0.5544869486447794,0.8490016937255831,-0.2790324185428332,1.9770358059939994,0.2849846375913714,1.4130187498597948,-1.3100013732910156,83.9507103112277,14.224290256195289,0.5640170561342085,6,-0.5500011444091797,-1.0600013732910156,-1.9225025177001953,-2.2050018310546875,2.8499984741210938,2,0.0691475905860055,2.694123560510183,41.68000030517578,-1.4782644751463685,41.5,-1.3278780791334963,41.22999954223633,0.0691475905860055
7127,2014-06-19,41.5099983215332,41.77000045776367,41.33000183105469,41.56999969482422,19828200.0,-0.0033614213497378254,-1.0952597207967374,-1.5,57.10723785098127,62.46582652366445,-0.2597971411998401,-0.7928120527577818,-1.3755544415068357,-2.586749222428736,6.979679687790563,0.4399986267089844,0.6554874696612529,0.6509984970092759,-0.4984806713916754,1.8004776654102272,0.07625891280880381,1.225738081209748,-1.1699981689453125,74.52219085152807,7.955226758867113,0.5747395842004742,6,-0.40999794006347656,-0.9199981689453125,-1.8074989318847656,-1.93499755859375,2.460002899169929,3,0.07660805670344151,4.0908933277847135,41.650001525878906,2.694123560510183,41.68000030517578,-1.4782644751463685,41.5,0.07660805670344151
7128,2014-06-20,41.68000030517578,41.83000183105469,41.38000106811523,41.45000076293945,47764900.0,0.004095446651810386,-1.43244357840251,-3.83323796808443,61.04217939494907,61.70111769448849,-0.44527046831633044,-0.883681905309956,-1.538414595528188,-2.6983560166399556,7.1821203227115,0.45000076293946023,0.7562113370623607,0.7420003890991183,-0.4050163045161028,1.8890170827143393,0.16849204229151127,1.3155087359067252,-1.282800140380857,85.35034478066702,19.219601452454327,0.57350834680761,6,-0.5799999237060547,-1.0900001525878906,-1.9775009155273438,-2.104999542236328,2.2099990844726562,4,0.07581573474748038,-1.0952597207967374,41.5099983215332,4.0908933277847135,41.650001525878906,2.694123560510183,41.68000030517578,0.07581573474748038
7129,2014-06-23,41.9900016784668,42.0,41.68999862670898,41.72999954223633,18743900.0,0.0074376528555955,1.2143051771117674,1.1304463204683795,72.13542572119134,62.32586191741797,-0.7178932544745322,-1.1029531921447244,-1.8017405350037023,-2.9537938963966894,7.453159713742477,0.31999969482421875,0.7088468979321405,0.9585016250610323,-0.21237849713436674,2.1293817472564314,0.3730615639633328,1.5439416861587318,-1.5068334136962847,99.39769141853897,28.361063637596686,0.5854400610977006,6,-0.845001220703125,-1.355001449584961,-2.2875022888183594,-2.4050025939941406,1.5900001525878906,0,0.06763515215681193,-1.43244357840251,41.68000030517578,-1.0952597207967374,41.5099983215332,4.0908933277847135,41.650001525878906,0.06763515215681193
7130,2014-06-24,41.75,41.93999862670898,41.560001373291016,41.83000183105469,26509100.0,-0.005715686327058989,1.533353678695935,-0.30769682208985005,67.6543114523719,63.5628106270945,-0.4219310854633491,-0.7800830250889064,-1.512054179504247,-2.6632638250110574,7.888916982882832,0.43000030517578125,0.6315261397243574,0.6404998779296847,-0.5018429174751162,1.7828426733344855,0.06932848022728422,1.211671275632085,-1.14548519641113,69.5121837754352,-5.54072081655606,0.5711713977024021,6,-0.6049995422363281,-1.0200004577636719,-2.0475006103515625,-2.1650009155273438,1.4099998474121094,1,0.0747305133385574,1.2143051771117674,41.9900016784668,-1.43244357840251,41.68000030517578,-1.0952597207967374,41.5099983215332,0.0747305133385574
7131,2014-06-25,42.02999877929688,42.04999923706055,41.459999084472656,41.70000076293945,20049100.0,0.006706557587949247,2.1891992205623088,-4.12488079343896,61.91859175671128,64.21027402451529,-0.5794473523541086,-0.9496796733838551,-1.7371231827997562,-2.9062408563611726,8.407697764677707,0.5900001525878906,0.5831695913620152,0.8194986343383874,-0.26947886981435687,1.9084761384911317,0.27500988226201883,1.363987386414756,-1.3138451599951182,97.2221486359769,23.92975829578195,0.5444887520763706,6,-0.8349990844726634,-1.2749996185302805,-2.3274993896484446,-2.444999694824226,0.8300018310546804,2,0.05638836106151501,1.533353678695935,41.75,1.2143051771117674,41.9900016784668,-1.43244357840251,41.68000030517578,0.05638836106151501
7132,2014-06-26,41.72000122070313,41.93999862670898,41.43000030517578,41.93000030517578,23604400.0,-0.007375626162198445,3.4348503947457836,-0.6363646872507075,53.44830043156519,63.24403541750577,-0.10139812966978923,-0.5596905896344211,-1.3930411191195233,-2.5389329863956718,8.74921148772971,0.5999984741211009,0.5455404013091396,0.44050102233887145,-0.5895212547511903,1.4705232994289332,-0.07451011620615589,0.9555121608838988,-0.8704630396254913,50.74643011683412,-19.588514561155023,0.5150111385450299,6,-0.5250015258789134,-0.8250007629394602,-1.9025011062622141,-2.135002136230476,1.6499977111816406,3,0.0666346763651895,2.1891992205623088,42.02999877929688,1.533353678695935,41.75,1.2143051771117674,41.9900016784668,0.0666346763651895
7133,2014-06-27,42.25,42.290000915527344,41.5099983215332,41.61000061035156,74640000.0,0.012703709582680078,1.1666701987877761,-3.0476294277930185,62.89473340782034,63.15104010448762,-0.5269036151235227,-1.0398278172380415,-1.9030487104558347,-3.0058819652858517,8.369107581297492,0.7800025939941406,0.601023700698434,0.9049997329711914,-0.19813420951894756,2.0081336754613304,0.3534327617261255,1.4565667042162573,-1.280415713324068,95.34873405368961,24.950446875950348,0.5515669712450691,6,-0.9349994659423828,-1.1999988555908203,-2.3575000762939453,-2.6650009155273438,0.8300018310546875,4,0.040710088063979466,3.4348503947457836,41.72000122070313,2.1891992205623088,42.02999877929688,1.533353678695935,41.75,0.040710088063979466
7134,2014-06-30,41.70000076293945,42.209999084472656,41.70000076293945,42.16999816894531,30793100.0,-0.013017733421551436,-1.170217601272655,-0.7343716472355339,57.04057692080085,61.98829440657534,0.06084804734270932,-0.44075591907712663,-1.3264642571028347,-2.3869284831926763,7.804457927755129,0.5499992370605469,0.6753573363551482,0.3095005035400362,-0.772105752029681,1.3911067591097535,-0.23130262424482595,0.8503036313248984,-0.5719664808013505,31.39537978389312,-37.507404522259606,0.5408031277848593,6,0.034999847412109375,-0.6499996185302734,-1.8075008392333984,-2.115001678466797,1.0400009155273438,0,0.05251795171800877,1.1666701987877761,42.25,3.4348503947457836,41.72000122070313,2.1891992205623088,42.02999877929688,0.05251795171800877
7135,2014-07-01,41.86999893188477,42.150001525878906,41.68999862670898,41.86000061035156,26917000.0,0.004076694624341792,-1.6285708057677184,-0.021273141948118714,62.28709378315246,61.72538341328262,-0.08869137285842754,-0.5125965165318505,-1.4650970419720721,-2.492032022217323,7.969341988235715,0.460002899169929,0.6730289411687451,0.40049877166748615,-0.5675043733777869,1.3685019167127592,-0.08350280085515038,0.8845003441901227,-0.6025286537399595,51.16259470201108,-20.93582094795856,0.48400157252263565,7,-0.059997558593757105,-0.819997787475593,-1.977499008178718,-2.2849998474121165,1.3600006103515554,1,0.04084076768073941,-1.170217601272655,41.70000076293945,1.1666701987877761,42.25,3.4348503947457836,41.72000122070313,0.04084076768073941
7136,2014-07-02,41.900001525878906,41.900001525878906,41.52999877929688,41.72999954223633,20208100.0,0.0007165654349059469,3.3529226971838053,17.003052270113823,67.09843893915854,62.83551686752454,-0.08884512659756894,-0.44075804268570806,-1.4643509272901412,-2.462374233139556,8.514571568814556,0.37000274658202414,0.641030557227424,0.3515012741088839,-0.46800470525003846,1.1710072534678062,-0.05825171557057729,0.761254263788345,-0.5098275712481879,54.65126594631039,-22.902658014410264,0.4097529896794628,7,-0.06500053405761719,-0.845001220703125,-2.0200014114379883,-2.31500244140625,1.2999992370605469,2,0.030071557891351963,-1.6285708057677184,41.86999893188477,-1.170217601272655,41.70000076293945,1.1666701987877761,42.25,0.030071557891351963
7137,2014-07-03,41.79999923706055,41.9900016784668,41.560001373291016,41.90999984741211,15969300.0,-0.0023866893836888003,2.1851370443628144,-0.6470548636822618,58.610253797980405,62.5653029123058,0.0632737697840966,-0.3101917757251016,-1.3244565186539603,-2.3065194672718548,8.082896827694606,0.43000030517578125,0.5702596949509768,0.22199897766112997,-0.5886299437146505,1.0326278990369104,-0.18331548302676026,0.6273134383490202,-0.3018460471222326,37.179480909459926,-39.205811342263445,0.40531446068789173,7,0.060001373291015625,-0.7249984741210938,-1.9324989318847656,-2.2150001525878906,1.4000015258789062,3,0.025358884991347086,3.3529226971838053,41.900001525878906,-1.6285708057677184,41.86999893188477,-1.170217601272655,41.70000076293945,0.025358884991347086
7138,2014-07-07,41.9900016784668,42.11999893188477,41.709999084472656,41.75,21952400.0,0.004545513035268067,-1.5624709430543913,-2.1818213344430575,57.58514845989321,60.94860543882823,-0.087312387072501,-0.48488752425450343,-1.4770170167147114,-2.4449053792953848,7.23577588401611,0.4099998474121165,0.5274634357575678,0.3865013122558594,-0.44301374564656726,1.216016370158286,-0.028256216695353942,0.8012588412070727,-0.46000289916991477,67.64745481268689,-6.523751006491594,0.4147575289512134,7,-0.13000106811523438,-0.9150009155273438,-2.130002021789551,-2.2650012969970703,1.529998779296875,0,0.032864901125394974,2.1851370443628144,41.79999923706055,3.3529226971838053,41.900001525878906,-1.6285708057677184,41.86999893188477,0.032864901125394974
7139,2014-07-08,41.77999877929688,42.0,41.61000061035156,41.86999893188477,31218200.0,-0.005001259604083486,1.2285533672658424,-0.37499801319240245,51.53371433385767,59.15742798121554,0.10031845736328648,-0.24740223856263555,-1.2328523259323774,-2.188773279500303,6.621529983088189,0.3899993896484375,0.5370685732522702,0.15099849700928303,-0.6666202450642089,0.968617239082775,-0.25781087402746294,0.559807868046029,0.5100021362304616,40.322402018089434,-31.040042673737076,0.40880937103674553,7,0.0800018310546804,-0.704998016357429,-1.7224988937378,-1.839998245239265,2.3000030517578054,1,0.03111544015654677,-1.5624709430543913,41.9900016784668,2.1851370443628144,41.79999923706055,3.3529226971838053,41.900001525878906,0.03111544015654677
7140,2014-07-09,41.66999816894531,41.9900016784668,41.52999877929688,41.97999954223633,18445900.0,-0.002632853364420873,1.787848663144832,3.4444538634340693,50.2993499047471,57.86640110877508,0.22102000160230517,-0.09833880474715784,-1.1202121732723285,-2.0350501950264857,6.167545442188472,0.46000289916991477,0.512726278434684,0.012998008728025923,-0.7672876662264159,0.7932836836824677,-0.37714482874919497,0.4031408462052468,0.6064027404785151,23.728703973101954,-44.13948663372253,0.39014283747722217,7,0.19000244140625,-0.5949974060058594,-1.582498550415039,-1.5849990844726562,2.6000022888183594,2,0.025678031114455546,1.2285533672658424,41.77999877929688,-1.5624709430543913,41.9900016784668,2.1851370443628144,41.79999923706055,0.025678031114455546
7141,2014-07-10,41.68999862670898,42.0,41.04999923706055,41.36999893188477,21854700.0,0.0004799726096116341,1.0212729692877085,-1.0322525072293887,52.79502811258292,57.79381529555483,0.16507834989899806,-0.05583220634479602,-1.1256805887443235,-2.010927642475842,5.809151816708598,0.9500007629394531,0.41286298126696863,-0.00850143432617756,-0.6926763919453123,0.6756735232929572,-0.3505889131357449,0.3335860444833898,0.5565461975097747,59.81304412928513,-6.915479597482005,0.34208747880956797,7,-0.019998550415031957,-0.6149978637695241,-1.5324983596801687,-1.604999542236321,3.1000022888183665,3,0.03693933716132913,1.787848663144832,41.66999816894531,1.2285533672658424,41.77999877929688,-1.5624709430543913,41.9900016784668,0.03693933716132913
7142,2014-07-11,42.09000015258789,42.09000015258789,41.47999954223633,41.70000076293945,24083000.0,0.009594663925525992,2.1282131538792597,1.218749254941284,55.942012319783636,57.02129073021742,-0.19771080180759526,-0.35511509447630374,-1.502656332401891,-2.360838781239437,6.102176456324018,0.6100006103515625,0.3542126635665639,0.31600017547607706,-0.1455036147055324,0.7775039656576865,0.08524828038527232,0.5467520705668818,0.0847519364013678,97.19637496702182,31.467486131690833,0.23075189509080307,7,-0.46000099182128906,-0.7999992370605469,-1.9400005340576172,-2.0050010681152344,3.020000457763672,4,0.026372074277203783,1.0212729692877085,41.68999862670898,1.787848663144832,41.66999816894531,1.2285533672658424,41.77999877929688,0.026372074277203783
7143,2014-07-14,42.13999938964844,42.45000076293945,42.040000915527344,42.22000122070313,21881100.0,0.0011879124941622798,-1.92858310626703,-0.20513322117455557,52.35105669298683,56.50023292712697,-0.29609176255189595,-0.3514636071747148,-1.5156788323579207,-2.3613854063785737,5.583993434281097,0.4099998474121094,0.3119709763141927,0.3204994201660156,-0.09201441765986829,0.7330132579918995,0.11424250125307367,0.5267563390789576,-1.0900001525878906,77.85706889880709,15.710124726651138,0.20625691891294304,7,-0.3899993896484375,-0.7699985504150391,-1.9349994659423828,-2.0550003051757812,3.19000244140625,0,0.025154280698717946,2.1282131538792597,42.09000015258789,1.0212729692877085,41.68999862670898,1.787848663144832,41.66999816894531,0.025154280698717946
7144,2014-07-15,42.45000076293945,42.47000122070313,42.02999877929688,42.33000183105469,28748700.0,0.007356463639796917,4.500035762820483,-1.4999523173754152,60.73618842229792,56.32791010925425,-0.5459277026236578,-0.6183470890756126,-1.7743450454719962,-2.6234616146958984,5.002967059625031,0.44000244140625,0.3370276846478788,0.58300075531006,0.11091192268792582,1.0550895879321942,0.3469563389989929,0.8190451716211271,-1.3720014953613315,98.59151902644714,35.832254700256144,0.23604441631106743,7,-0.6900005340576172,-1.0699996948242188,-2.0400009155273438,-2.365001678466797,2.5,1,0.025206117210682555,-1.92858310626703,42.13999938964844,2.1282131538792597,42.09000015258789,1.0212729692877085,41.68999862670898,0.025206117210682555
7145,2014-07-16,44.08000183105469,44.310001373291016,42.47999954223633,42.5099983215332,63318000.0,0.038398139901526074,-1.2453995483214173,13.083479034873001,72.23426667747904,56.898557635734306,-2.0444702064272278,-2.1706156407429518,-3.3246299734144884,-4.199245032301178,6.267712201070977,1.8600006103515625,0.318729069871452,2.0930017471313462,1.0040108884856878,3.1819926057770047,1.548506317808517,2.6374971764541755,-2.9463224853515655,92.94480394107116,33.11785005887387,0.5444954293228281,7,-1.4000015258789062,-1.7800006866455078,-3.6675024032592773,-3.9950027465820312,1.1399993896484446,2,0.0,4.500035762820483,42.45000076293945,-1.92858310626703,42.13999938964844,2.1282131538792597,42.09000015258789,0.0
7146,2014-07-17,44.52999877929688,45.709999084472656,44.25,45.45000076293945,82180300.0,0.010208641777441407,1.0277784400522403,-0.5859872147183767,79.57887416016563,59.22840434264377,-2.3268638705743214,-2.5231508760882164,-3.6761102071330143,-4.587226703687925,7.978536271052715,1.6299972534179688,0.3831533893870045,2.3989988327026452,0.8381903171145879,3.9598073482907026,1.6185945749086201,3.1794030904966704,-3.205740111938489,72.10400867911375,10.668725662746155,0.780404257794027,7,-1.1499996185302805,-1.529998779296882,-4.107499122619636,-4.444999694824226,0.620002746582017,3,-0.005838722853369838,-1.2453995483214173,44.08000183105469,4.500035762820483,42.45000076293945,-1.92858310626703,42.13999938964844,-0.005838722853369838
7147,2014-07-18,44.68999862670898,44.84000015258789,44.25,44.650001525878906,43407500.0,0.0035930799864849483,2.4705875753121878,-0.043475015859976936,77.85381029147536,61.48047787948623,-2.272816960352664,-2.564163906014045,-3.745308474870022,-4.681256255835812,9.739633584100693,0.5900001525878906,0.423083649388019,2.39999866485595,0.4955000329164605,4.304497296795439,1.4477493488862052,3.3522479808256946,-3.014880725981442,72.28259855497596,14.511839414948454,0.9522493159697449,7,-1.3099994659423757,-1.6899986267089773,-4.267498970031731,-4.604999542236321,0.47999954223633523,4,0.002237688339480126,1.0277784400522403,44.52999877929688,-1.2453995483214173,44.08000183105469,4.500035762820483,42.45000076293945,0.002237688339480126
7148,2014-07-21,44.84000015258789,45.15999984741211,44.22000122070313,44.560001373291016,37604400.0,0.0033564898296789547,1.043479342543895,7.000476871722751,89.4471196239754,65.69307846727709,-2.2082529761491756,-2.598515025104504,-3.8079856403601866,-4.76262779589036,11.581037664163222,0.9399986267089773,0.45537107663736265,2.392000198364258,0.19823305266543656,4.585767344063079,1.2951166255148436,3.488883771213672,-2.8420917571607447,76.35872663757264,14.621629076819673,1.0968835728494115,7,-1.460000991821289,-1.8150005340576172,-4.4175004959106445,-4.755001068115234,0.1699981689453125,0,0.006021419644176573,2.4705875753121878,44.68999862670898,1.0277784400522403,44.52999877929688,-1.2453995483214173,44.08000183105469,0.006021419644176573
7149,2014-07-22,44.83000183105469,45.1500015258789,44.59000015258789,45.0,43095800.0,-0.00022297773191748416,1.3829783780274427,-0.6071389645776567,88.74338047100387,69.9646374190834,-1.9222596944463461,-2.4926408471028836,-3.705754957746194,-4.689588061369946,13.271948457169099,0.5600013732910085,0.5539034261431368,2.240001869201663,-0.1844702210370599,4.664473959440386,1.0277658240823015,3.4522379143210244,-2.5351261805039016,72.75549912899702,9.280894291873189,1.212236045119362,7,-1.450002670288086,-1.805002212524414,-4.292501449584961,-4.745002746582031,0.03999710083008523,1,0.011153245138920242,1.043479342543895,44.84000015258789,2.4705875753121878,44.68999862670898,1.0277784400522403,44.52999877929688,0.011153245138920242
7150,2014-07-23,44.86999893188477,45.45000076293945,44.61999893188477,45.45000076293945,52362900.0,0.0008921949408080554,1.8620662439819806,3.4118122251144003,88.77275493444807,73.96216262151286,-1.6322494006086998,-2.4104982449820724,-3.665015612114864,-4.672856388254026,15.333041626681435,0.8300018310546804,0.6588174720237916,2.1239990234375057,-0.46857677572156575,4.716574822596577,0.8277111238579664,3.420286923017045,-2.301913406620237,43.6240700061959,-20.100518090755862,1.296287899579536,7,-1.2749996185302805,-1.8449993133544993,-4.2574987411499094,-4.7849998474121165,0.01000213623045454,2,0.001782969310432314,1.3829783780274427,44.83000183105469,1.043479342543895,44.84000015258789,2.4705875753121878,44.68999862670898,0.001782969310432314
7151,2014-07-24,44.400001525878906,45.0,44.31999969482422,44.93000030517578,30725300.0,-0.01047464714049473,1.0298572046733017,0.9137881139670208,80.95240257764486,76.74109487238633,-0.8240717901448207,-1.8486222185614594,-3.1325855260518125,-4.139824668330711,17.11994737316861,0.6800003051757812,0.8085647846470749,1.535501480102539,-1.1347676620947098,4.205770622299788,0.20036690900391818,2.87063605120116,-1.5805629158777208,14.63417659883897,-50.28160844343116,1.335134571098623,7,-0.5300025939941406,-1.0200023651123047,-3.5550012588500977,-4.19000244140625,1.029998779296875,3,0.018468460960441302,1.8620662439819806,44.86999893188477,1.3829783780274427,44.83000183105469,1.043479342543895,44.84000015258789,0.018468460960441302
7152,2014-07-25,44.5,44.65999984741211,44.29999923706055,44.29999923706055,26737700.0,0.002252217808209167,-2.5999923706345727,-0.37736079921690563,80.53528319276478,79.87267559458388,-0.610456872952355,-1.8231450726091296,-3.1618993898347583,-4.18562672623095,19.041250934585445,0.3600006103515625,0.9935856860233017,1.496500015258789,-1.212069815751775,4.205069846269353,0.142215099753507,2.850784930764071,-1.4493165520410969,22.76413687014783,-40.07914302440913,1.3542849155052834,7,-0.6300010681152344,-1.1200008392333984,-3.6549997329711914,-4.290000915527344,0.5900001525878906,4,0.014606775862447074,1.0298572046733017,44.400001525878906,1.8620662439819806,44.86999893188477,1.3829783780274427,44.83000183105469,0.014606775862447074
7153,2014-07-28,43.97000122070313,44.5099983215332,43.93000030517578,44.36000061035156,29684200.0,-0.011910084928019482,-1.4680702551782352,-1.9499895096225017,74.71790137914873,81.42619925645619,0.230685626127908,-1.2202436833068901,-2.545284895972671,-3.59917310260294,20.257620226076124,0.5799980163574219,1.1758022077517367,0.8805011749267635,-1.8365447138083013,3.5975470636618283,-0.47802176944077246,2.2390241192942995,-0.7065725218231265,2.631638386885944,-60.455421802142745,1.3585229443675326,7,0.12499809265136008,-0.5900020599365305,-3.1250009536743235,-3.760002136230476,0.9899978637695241,0,0.027291264838017915,-2.5999923706345727,44.5,1.0298572046733017,44.400001525878906,1.8620662439819806,44.86999893188477,0.027291264838017915
7154,2014-07-29,43.88999938964844,44.09000015258789,43.63999938964844,43.90999984741211,27763100.0,-0.0018194639261693846,1.3684184108818953,0.05128330529363527,75.22732159329713,81.75876091376931,0.5994733507323744,-1.0200592776585395,-2.385225980291338,-3.463247193799276,21.34767064330224,0.4500007629394531,1.3317215870761032,0.6909994125366197,-1.9661218417682278,3.348120666841467,-0.6375612146158076,2.019560039689047,-0.43084505992101896,13.812144216522896,-52.012327900268986,1.3285606271524244,7,0.7849998474121094,-0.5100002288818359,-3.044999122619629,-3.6800003051757812,1.3699989318847656,1,0.02551831732649612,-1.4680702551782352,43.97000122070313,-2.5999923706345727,44.5,1.0298572046733017,44.400001525878906,0.02551831732649612
7155,2014-07-30,43.58000183105469,44.099998474121094,43.290000915527344,44.06999969482422,31921400.0,-0.007063056798922274,1.9454701826908405,24.49933244325768,70.14932657043416,80.71103340379914,0.9287557942283939,-0.6064785044513172,-1.9945438394089763,-3.094568638673522,22.297876019043716,0.80999755859375,1.5114204584038973,0.295501708984375,-2.2906601127571093,2.8816635307258593,-0.9975792018863672,1.5885826198551172,2.1299972534179688,16.95912694694668,-47.57576182279193,1.2930809108707417,7,0.7899990081787109,-0.20000267028808594,-2.6900014877319336,-3.325002670288086,2.329998016357422,2,0.029600666512841878,1.3684184108818953,43.88999938964844,-1.4680702551782352,43.97000122070313,-2.5999923706345727,44.5,0.029600666512841878
7156,2014-07-31,43.15999984741211,43.68999862670898,43.08000183105469,43.38000106811523,31537500.0,-0.009637493483152793,-2.2105326560523246,0.4489840404826636,61.35882840796436,78.8782576389646,1.267251630026223,-0.09195522611068441,-1.4948175472820395,-2.6164548073432172,23.49687641882608,0.6099967956542898,1.6410891786953528,-0.18750019073486612,-2.6917446199570207,2.3167442384872885,-1.4396224053459434,1.0646220238762112,2.5015992736816415,5.0631719489023075,-53.0542094853579,1.2521222146110755,7,1.105001449584961,0.2199993133544922,-2.2224998474121094,-2.905000686645508,3.3100013732910227,3,0.03985174297460636,1.9454701826908405,43.58000183105469,1.3684184108818953,43.88999938964844,-1.4680702551782352,43.97000122070313,0.03985174297460636
7157,2014-08-01,42.86000061035156,43.25,42.599998474121094,43.209999084472656,31170300.0,-0.006950862792427404,2.023260765422899,1.590893327784765,57.25808932559726,75.30169871692257,1.4308343177481717,0.30728294558946345,-1.138535624652846,-2.2626916824944914,24.33330737030045,0.6500015258789062,1.563170547708303,-0.5404994964599581,-2.949915568252024,1.8689165753321078,-1.745207532355991,0.6642085394360748,2.698334619140624,13.612678377055893,-40.27246789552544,1.2047080358960311,8,1.164999008178711,0.5199985504150391,-1.8850011825561523,-2.5800018310546875,3.8999977111816406,4,0.059962661181192534,-2.2105326560523246,43.15999984741211,1.9454701826908405,43.58000183105469,1.3684184108818953,43.88999938964844,0.059962661181192534
7158,2014-08-04,43.36999893188477,43.47000122070313,42.810001373291016,42.97000122070313,34277400.0,0.011899167388486509,1.1999910990736915,-1.1428555858310627,58.9147309745243,71.98740432842484,0.7715214202343148,-0.09910994192647848,-1.5771051282353952,-2.719406466452689,25.081601971866558,0.6599998474121165,1.409520506172079,-0.09950103759764772,-2.416091657117896,2.2170895819226004,-1.2577963473577682,1.0587942721624728,2.010836092285146,51.33336385091193,2.975080054295269,1.1582953097601232,8,0.6550006866455007,0.010000228881828832,-2.3249988555908274,-3.0900001525878977,3.470001220703118,0,0.039658779411188894,2.023260765422899,42.86000061035156,-2.2105326560523246,43.15999984741211,1.9454701826908405,43.58000183105469,0.039658779411188894
7159,2014-08-05,43.08000183105469,43.459999084472656,42.83000183105469,43.310001373291016,26266400.0,-0.00668658307521619,1.3773707129233095,-0.5750021457794902,36.91094143517095,66.22498060628294,0.879683676178658,0.30912264707460224,-1.2182210667903917,-2.371203668475097,26.090204298958508,0.6299972534179688,1.2486367941432164,-0.454498291015625,-2.640776387599182,1.7317798055679319,-1.5476373393073999,0.6386407572761499,2.133983000112302,32.00022379557292,-10.27540872213779,1.0931390482917784,8,0.7199974060058594,0.29999732971191406,-1.897500991821289,-2.680002212524414,3.9199981689453125,1,0.043639674408341156,1.1999910990736915,43.36999893188477,2.023260765422899,42.86000061035156,-2.2105326560523246,43.15999984741211,0.043639674408341156
7160,2014-08-06,42.7400016784668,43.16999816894531,42.209999084472656,42.7400016784668,24634000.0,-0.007892296614128713,1.2325742319532296,-0.0,25.875969486433135,60.10537692948164,0.9898644847732498,0.7730285071223193,-0.8141211298047608,-1.9713502509772098,26.998266486207704,0.9599990844726562,1.0098089462900433,-0.8479986190795898,-2.8897585135806523,1.1937612754214726,-1.8688785663301246,0.17288132817094493,2.3171439712774387,35.81099715701883,-2.5803613792995534,1.0208799472505325,8,0.6949977874755859,0.6399974822998047,-1.3475008010864258,-2.3400020599365234,3.9599990844726562,2,0.058961079646752346,1.3773707129233095,43.08000183105469,1.1999910990736915,43.36999893188477,2.023260765422899,42.86000061035156,0.058961079646752346
7161,2014-08-07,43.22999954223633,43.45000076293945,42.650001525878906,42.84000015258789,30314900.0,0.011464619666039955,-1.0779291553133514,100.0,31.93064024822084,54.70486104675454,0.3536371560653535,0.4261690943781318,-1.2272009568559525,-2.403626371685178,28.159436649407976,0.7999992370605469,0.7770041634695843,-0.43500080108642436,-2.2822687994574054,1.4122671972845566,-1.3586348002719149,0.48863319809906614,1.5993743822861788,80.95228003463451,44.91269554062596,0.9236339991854907,8,0.12999916076660156,0.14999961853027344,-1.7999982833862305,-2.8299999237060547,3.0100021362304688,3,0.06199399337391576,1.2325742319532296,42.7400016784668,1.3773707129233095,43.08000183105469,1.1999910990736915,43.36999893188477,0.06199399337391576
7162,2014-08-08,43.20000076293945,43.31999969482422,42.90999984741211,43.22999954223633,28942700.0,-0.0006939342959642048,2.9047774750227067,-0.07692006729527759,29.081549240949926,49.63415525362134,0.20097285441683965,0.5729664151286187,-1.1296854189773313,-2.339445011312506,29.570312257622078,0.4099998474121094,0.5215350373496364,-0.5204996109008775,-2.230094174457051,1.1890949526552959,-1.3752968926789606,0.33429767087720563,1.4198231743790686,78.57142857142813,45.66431790658366,0.8547972817780857,8,-0.045001983642578125,0.17999839782714844,-1.755000114440918,-2.8000011444091797,3.55999755859375,4,0.07569445370401384,-1.0779291553133514,43.22999954223633,1.2325742319532296,42.7400016784668,1.3773707129233095,43.08000183105469,0.07569445370401384
7163,2014-08-11,43.20000076293945,43.45000076293945,43.02000045776367,43.2599983215332,20351600.0,0.0,-1.0476294277929155,2.0,29.155914413856436,44.51511001146126,0.08969417122369094,0.6919262099396377,-1.0801193145614434,-2.3004446197712127,30.94551170489383,0.43000030517578125,0.3069279618145231,-0.5734996795654297,-2.1361994893828538,0.9892001302519944,-1.3548495844741382,0.2078502253432788,1.2270371861513993,79.20013427734375,49.21303965271961,0.7813499049087118,8,-0.045001983642578125,0.17999839782714844,-1.7325000762939453,-2.8000011444091797,3.3199996948242188,0,0.08240734943800776,2.9047774750227067,43.20000076293945,-1.0779291553133514,43.22999954223633,1.2325742319532296,42.7400016784668,0.08240734943800776
7164,2014-08-12,43.52000045776367,43.59000015258789,43.0,43.040000915527344,21431100.0,0.007407400212333881,-1.1071382347531693,-8.000317904374365,33.890183725122455,40.48631636198218,-0.32219114129951265,0.48085187423953357,-1.3409769204802018,-2.59611240033518,32.4261641976738,0.5900001525878906,0.08246894460859266,-0.30699996948241903,-1.7473955056002524,1.1333955666354143,-1.0271977375413357,0.41319779857649763,0.7296743821577252,94.9275622721204,63.91157220937941,0.7201977680589169,8,-0.5700016021728516,-0.1400012969970703,-2.052499771118164,-3.1200008392333984,3.1599998474121094,1,0.07628675689115139,-1.0476294277929155,43.20000076293945,2.9047774750227067,43.20000076293945,-1.0779291553133514,43.22999954223633,0.07628675689115139
7165,2014-08-13,44.08000183105469,44.18000030517578,43.52000045776367,43.68000030517578,22889500.0,0.012867678478875488,1.200005086275956,0.8333373069801079,46.261678078101646,38.80885521421966,-0.8982716679466947,-0.08342683633074444,-1.8179905976762711,-3.125564009344231,31.771167477513558,0.6599998474121094,-0.081620131326126,0.2530014038085966,-1.1873941323092367,1.69339693992643,-0.4671963642503201,0.9731991718675133,-1.8700027465820312,93.4641468036302,57.88189857313929,0.7201977680589169,8,-0.8850021362304688,-0.7000026702880859,-2.6125011444091797,-3.680002212524414,3.4399986267089844,2,0.06624314990132674,-1.1071382347531693,43.52000045776367,-1.0476294277929155,43.20000076293945,2.9047774750227067,43.20000076293945,0.06624314990132674
7166,2014-08-14,44.27000045776367,44.41999816894531,44.0099983215332,44.08000183105469,19313200.0,0.004310313494023665,-1.484805049185634,0.47499475481126857,47.36842105263158,37.710003183890144,-1.0217011568059746,-0.3097854665942634,-1.9220497994082493,-3.2890267247870923,30.096897911606536,0.4099998474121094,-0.2457402164083291,0.4559999465942397,-0.9622030724197117,1.874202965608191,-0.25310156291273245,1.1651014561012119,-2.0206013488769514,90.0663657010335,50.67900846229726,0.7091015095069753,8,-0.9550018310546875,-0.8900012969970703,-2.802499771118164,-3.8700008392333984,2.790000915527351,3,0.05489045132254189,1.200005086275956,44.08000183105469,-1.1071382347531693,43.52000045776367,-1.0476294277929155,43.20000076293945,0.05489045132254189
7167,2014-08-15,44.790000915527344,44.900001525878906,44.400001525878906,44.58000183105469,41611300.0,0.011746113674875325,1.3255797448590336,1.105266328026181,59.403681363773835,37.764331004917864,-1.3847630820068488,-0.8663269002071274,-2.3769882267703792,-3.776643354819143,28.51447032607962,0.6300010681152344,-0.3593456490979463,0.9710002899169936,-0.4608463743894333,2.4028469542234205,0.2550769577637766,1.6869236220702106,-2.4537778442382816,94.2104988415376,48.101162840318196,0.715923332153214,8,-1.2350006103515625,-1.1950016021728516,-3.4175004959106445,-4.39000129699707,1.770000457763679,4,0.03237331398304977,-1.484805049185634,44.27000045776367,1.200005086275956,44.08000183105469,-1.1071382347531693,43.52000045776367,0.03237331398304977
7168,2014-08-18,45.11000061035156,45.11000061035156,44.68000030517578,44.93999862670898,26891100.0,0.007144444927065896,4.058768091551666,0.8095367847411783,63.26090922661002,40.69210520396665,-1.6002730095931952,-1.2280230795736102,-2.635570282110251,-4.053287752666741,26.713014311570664,0.43000030517578125,-0.3821956359487544,1.2774999618530245,-0.19926563954966525,2.7542655632557143,0.5391171611516796,2.0158827625543694,-2.619950831787108,100.0,47.74788144153996,0.7383828007013438,8,-1.4500007629394531,-1.2400016784667969,-3.65000057220459,-4.710000991821289,1.970001220703125,0,0.03657720436392564,1.3255797448590336,44.790000915527344,-1.484805049185634,44.27000045776367,1.200005086275956,44.08000183105469,0.03657720436392564
7169,2014-08-19,45.33000183105469,45.34000015258789,44.83000183105469,44.97000122070313,28139500.0,0.004876994407591262,1.6842210934206034,2.1176259396385997,69.4013540077207,45.528259039665265,-1.6400123603525145,-1.4847698498562636,-2.783561197328055,-4.221348349666151,24.893544625424454,0.5099983215332031,-0.34818927026189783,1.472501182556151,-0.08981661176272837,3.03481897687503,0.6913422853967077,2.253660079715594,-2.6303559859472614,99.45064158188396,40.968891349534985,0.781158897159441,8,-1.335000991821289,-1.4600028991699219,-3.7700014114379883,-4.850002288818359,0.7099990844726562,1,0.02625189893316393,4.058768091551666,45.11000061035156,1.3255797448590336,44.790000915527344,-1.484805049185634,44.27000045776367,0.02625189893316393
7170,2014-08-20,44.95000076293945,45.4000015258789,44.900001525878906,45.34000015258789,24770500.0,-0.008382992560457048,-1.04082522382247,-1.0833298012122454,70.02241031181562,49.760677935620244,-1.0209156271067314,-1.1578305102123068,-2.329322710377312,-3.806098131921324,22.800963472384534,0.4999999999999929,-0.36669116833902393,1.0885000228881836,-0.4851018756176444,2.6621019213940116,0.3016990736352696,1.8753009721410976,-1.986319487083982,67.6259190243183,2.288470174676945,0.7868009492529143,8,-0.7950000762939453,-0.9900016784667969,-3.380000114440918,-4.460000991821289,1.4599990844726562,2,0.03848719717181148,1.6842210934206034,45.33000183105469,4.058768091551666,45.11000061035156,1.3255797448590336,44.790000915527344,0.03848719717181148
7171,2014-08-21,45.22000122070313,45.25,44.83000183105469,44.84000015258789,22285500.0,0.0060066841642034685,-1.1000028610393202,-0.974363237998375,76.57661450377083,55.03790740926701,-1.0939937950866394,-1.4369204810573066,-2.5123582253637053,-4.049938915837039,21.160449751096188,0.4199981689453125,-0.22915884035455747,1.3175004959106502,-0.35481145092595767,2.989812442747258,0.4813445224923498,2.1536564693289506,-1.963961514844847,81.99996948242317,9.701651287534176,0.8361559734183038,8,-1.020000457763679,-1.2600021362304759,-2.7300004959106516,-3.8100013732910227,1.2199974060058452,3,0.050862431998509816,-1.04082522382247,44.95000076293945,1.6842210934206034,45.33000183105469,4.058768091551666,45.11000061035156,0.050862431998509816
7172,2014-08-22,45.1500015258789,45.47000122070313,45.06999969482422,45.349998474121094,18294500.0,-0.0015479808256215755,-1.2222269317170742,-0.526306279174832,72.25005364423112,59.82614510153087,-0.8027111709652957,-1.386831029591157,-2.3453873830465355,-3.960786831713328,19.55308950312678,0.40000152587891336,-0.0018469939483480857,1.2150007247924748,-0.5298930099561971,2.9598944595411467,0.3425538574181388,2.0874475921668108,-1.6366864016181424,59.49375645841841,-14.81799590986892,0.8724468673743353,8,-0.9150009155273366,-1.3100013732910085,-1.9600019454955984,-3.0400028228759695,1.2099990844726634,4,0.042303428191854175,-1.1000028610393202,45.22000122070313,-1.04082522382247,44.95000076293945,1.6842210934206034,45.33000183105469,0.042303428191854175
7173,2014-08-25,45.16999816894531,45.43999862670898,45.040000915527344,45.4000015258789,16910000.0,0.0004428935191718164,1.580650718645475,1.150034332799191,78.01606879144504,64.72902122001115,-0.5742666843530344,-1.383236682556742,-2.287135755812521,-3.9602026715996814,18.582589048731148,0.3999977111816335,0.18728949797903738,1.1749975204467802,-0.6553950763183494,3.0053901172119097,0.25980122206421186,2.0901938188293485,-1.3827469911826213,53.124478458860246,-25.443082568397692,0.9151962983825664,8,-0.6749973297119141,-1.3299980163574219,-1.9799985885620117,-3.059999465942383,0.7300033569335866,0,0.030772708892898404,-1.2222269317170742,45.1500015258789,-1.1000028610393202,45.22000122070313,-1.04082522382247,44.95000076293945,0.030772708892898404
7174,2014-08-26,45.0099983215332,45.4000015258789,44.93999862670898,45.31000137329102,14873100.0,-0.0035421707748066744,-1.090910667221461,1.304342057252866,81.97182493203357,68.69681531489248,-0.2019175016357977,-1.1963654006498103,-2.057837793933345,-3.774914638934021,18.029961127017884,0.4600028991699219,0.40332416153925976,0.9589977264404297,-0.9255977855670636,2.843593238447923,0.01669997043668303,1.9012954824441763,-0.9871621377588511,28.124478458860523,-53.54433247583685,0.9422977560037478,8,-0.26999855041503906,-1.1699981689453125,-1.8074989318847656,-2.8999996185302734,0.75,1,0.045989859735923844,1.580650718645475,45.16999816894531,-1.2222269317170742,45.1500015258789,-1.1000028610393202,45.22000122070313,0.045989859735923844
7175,2014-08-27,44.86999893188477,45.0,44.7599983215332,44.900001525878906,21287900.0,-0.0031104064623227456,1.0869752707611164,0.10000762931689577,75.62501490117535,71.83643685361956,0.06920537851347319,-1.0063642776328905,-1.8545411535913843,-3.5919818832038644,17.931163218430314,0.25,0.6341961979693451,0.7544984817504954,-1.1504142789185678,2.6594112424195586,-0.19795789858403623,1.706954862085027,-0.6445596429403935,15.492980448413993,-63.52906743687466,0.9524563803345331,8,0.0650024414062429,-1.029998779296882,-1.6674995422363352,-2.529998779296882,1.220001220703118,2,0.026075373556810222,-1.090910667221461,45.0099983215332,1.580650718645475,45.16999816894531,-1.2222269317170742,45.1500015258789,0.026075373556810222
7176,2014-08-28,44.88000106811523,44.97999954223633,44.61000061035156,44.75,17657600.0,0.0002229136721316749,1.2424312483382847,-4.332994278449613,76.41509660300025,73.7265941024225,0.1730271121901339,-0.9285062752481466,-1.7988576629610264,-3.557438927868496,18.069771296438766,0.3699989318847656,0.8422934373706497,0.6785005569457923,-1.1999001937202962,2.5569013076118807,-0.260699818387252,1.6177009322788365,-0.480323108724626,31.39537978389203,-45.71390525854767,0.9392003753330436,8,0.15999984741211648,-1.0400009155273366,-1.5700016021728445,-2.390001296997063,1.2099990844726634,3,0.03409088108030067,1.0869752707611164,44.86999893188477,-1.090910667221461,45.0099983215332,1.580650718645475,45.16999816894531,0.03409088108030067
7177,2014-08-29,45.43000030517578,45.43999862670898,44.86000061035156,45.09000015258789,21607600.0,0.012254884669583799,2.2222398830149968,2.6153643005958176,79.89275892644372,75.57457740240402,-0.309151674410451,-1.3450573505465684,-2.270912526384791,-4.059561974347062,19.190899605371193,0.5799980163574148,0.9726165811195813,1.0999998092651353,-0.7432921197459663,2.943291738276237,0.1783538447595845,2.021645773770686,-0.8804770892014275,98.7953800688494,21.043817848456484,0.9216459645055507,8,-0.3899993896484375,-1.5900001525878906,-1.8050012588500977,-2.940000534057617,0.09999847412110086,4,0.022231968187288897,1.2424312483382847,44.88000106811523,1.0869752707611164,44.86999893188477,-1.090910667221461,45.0099983215332,0.022231968187288897
7178,2014-09-02,45.09000015258789,45.459999084472656,44.849998474121094,45.43000030517578,22976800.0,-0.007484044690819758,2.0500205041151283,-1.0,70.93332926432284,75.74479687535981,0.03096987083269198,-0.9165858952632533,-1.860792298038227,-3.6835553379687127,20.10540181810733,0.6100006103515625,1.0859836445354603,0.673999595642087,-1.1409831161302435,2.4889823074144175,-0.23349176024407825,1.5814909515282523,-0.4799995422363281,56.47063575409968,-18.31893472266264,0.9074913558861659,9,-0.049999237060546875,-1.25,-1.465001106262207,-2.6000003814697266,1.6899986267089915,1,0.028165900498245744,2.2222398830149968,45.43000030517578,1.2424312483382847,44.88000106811523,1.0869752707611164,44.86999893188477,0.028165900498245744
7179,2014-09-03,44.959999084472656,45.11000061035156,44.52999877929688,44.52999877929688,33684500.0,-0.0028831463223619735,-1.6976810205639212,-1.264706212343885,63.25297190222419,74.99263705207187,0.11506709844922369,-0.6730249408746616,-1.6707298536835324,-3.5002146461697308,20.817677413928067,0.5800018310546804,1.0984050039766515,0.4499986648559542,-1.2656625075498837,2.165659837261792,-0.4078319213469612,1.3078292510588696,0.5100021362304759,46.236576782036884,-25.10887105554186,0.8578305862029189,9,0.040000915527350855,-1.1199989318847656,-1.2224998474121094,-2.469999313354492,0.8899993896484375,2,0.02090752803709206,2.0500205041151283,45.09000015258789,2.2222398830149968,45.43000030517578,1.2424312483382847,44.88000106811523,0.02090752803709206
7180,2014-09-04,45.2599983215332,45.27000045776367,44.72000122070313,44.7400016784668,26475500.0,0.006672581031349489,1.0370307577105942,1.2092936605099471,64.43145445607755,73.6431748245504,-0.1523565395988129,-0.816410178389205,-1.8982062065163632,-3.7421931675513775,22.59665557351292,0.5499992370605398,1.0700904773249036,0.6239980697631822,-0.9042396585771186,2.152235798103483,-0.14012079440696823,1.3881169339333326,0.20000076293945312,78.49454867634134,9.124026524214614,0.7641188641701492,9,-0.259998321533196,-1.4199981689453125,-1.232499122619629,-2.769998550415039,-1.229999542236321,3,0.011047282778225753,-1.6976810205639212,44.959999084472656,2.0500205041151283,45.09000015258789,2.2222398830149968,45.43000030517578,0.011047282778225753
7181,2014-09-05,45.90999984741211,45.93000030517578,45.11000061035156,45.11000061035156,36939400.0,0.014361501325325099,-1.0500011920940324,1.5384700030811216,65.7303160089709,72.9187595317437,-0.7757691793326416,-1.3231782811831607,-2.4756630874329346,-4.329326217852575,24.369152045002267,0.8199996948242188,1.0067052134875283,1.1399995803833036,-0.33832037827050243,2.6183195390371097,0.40083960105640415,1.879159559710203,-1.3800010681152273,98.57139743107666,31.006910738481153,0.7391599793269023,9,-0.6800003051757812,-1.8400001525878906,-2.0349998474121094,-3.4200000762939453,-2.259998321533203,4,0.003920721101590807,1.0370307577105942,45.2599983215332,-1.6976810205639212,44.959999084472656,2.0500205041151283,45.09000015258789,0.003920721101590807
7182,2014-09-08,46.47000122070313,46.79999923706055,45.9900016784668,46.02000045776367,45736700.0,0.012197808215035133,-2.1764714682144914,0.5625014901175494,67.89473050189329,71.79416638846018,-1.261497553443462,-1.7134900467892749,-2.9451231606144788,-4.831665751617379,26.52431155570837,0.8899993896484375,0.9835594257902898,1.53650093078614,0.06600143271388959,3.0070004288583903,0.8012511817500183,2.2717506798222615,-1.9120024108886753,85.46264538278909,21.09219300383758,0.7352497490361235,9,-0.8050022125244212,-1.9650020599365305,-2.647500991821296,-3.885002136230476,-2.740001678466804,0,-0.008177341470478439,-1.0500011920940324,45.90999984741211,1.0370307577105942,45.2599983215332,-1.6976810205639212,44.959999084472656,-0.008177341470478439
7183,2014-09-09,46.7599983215332,46.97000122070313,46.41999816894531,46.47000122070313,40302400.0,0.006240522771944201,-1.820505296516953,0.6444369092527185,68.47541195291848,70.29456494633628,-1.4552718141473662,-1.8162250069434833,-3.1564284630448327,-5.072107970577193,28.661599367436374,0.5500030517578196,0.9142109313116862,1.6484981536865249,0.19982202524501247,3.0971742821280372,0.9241600894657722,2.3728362179072775,-2.112319494628906,91.39333241613899,30.160695995955372,0.7243380642207554,9,-1.009998321533196,-2.1699981689453125,-3.0574989318847656,-4.174999237060547,-3.539997100830071,1,-0.026304524944131602,-2.1764714682144914,46.47000122070313,-1.0500011920940324,45.90999984741211,1.0370307577105942,45.2599983215332,-0.026304524944131602
7184,2014-09-10,46.84000015258789,46.93999862670898,46.27999877929688,46.81999969482422,27302400.0,0.001710903206295633,5.000069358950164,0.0689677852172443,76.47058194974846,70.38851684062217,-1.3950984942275753,-1.7230916313675522,-3.137455581009057,-5.0953593829027,30.60963540723719,0.6599998474120952,0.8903233570522033,1.5625,0.12083663571142012,3.00416336428858,0.8416683178557136,2.2833316821442864,-2.0529819820556625,94.22217475043371,32.40207492089997,0.7208316821442883,9,-1.0900001525878835,-2.25,-3.137500762939453,-4.114999771118164,-4.099998474121094,2,-0.0012809857620740273,-1.820505296516953,46.7599983215332,-2.1764714682144914,46.47000122070313,-1.0500011920940324,45.90999984741211,-0.0012809857620740273
7185,2014-09-11,47.0,47.0,46.47000122070313,46.7400016784668,29216400.0,0.0034158805911803647,3.0769400061621885,12.999618539004388,75.72253251864888,70.31156527569425,-1.364695930542723,-1.7424525340142267,-3.2000612465042053,-5.1959845832810885,31.916306172163072,0.5299987792968679,0.8535597162848632,1.5764999389648438,0.056177812807042926,3.0968220651226446,0.8163388758859469,2.3366610020437406,-2.08200284645752,100.0,39.04989966323848,0.7601610630789001,9,-1.2350006103515625,-2.395000457763672,-3.410000801086426,-4.239999771118164,-3.3699989318847727,3,-0.0244681175718916,5.000069358950164,46.84000015258789,-1.820505296516953,46.7599983215332,-2.1764714682144914,46.47000122070313,-0.0244681175718916
7186,2014-09-12,46.70000076293945,47.02000045776367,46.599998474121094,46.90999984741211,38244700.0,-0.006382962490649957,-1.0487718645329365,-0.8076940006162243,71.00270750565241,69.32378178449521,-0.8709720574058579,-1.3186788732222254,-2.805113009080941,-4.83855080313554,33.01824341967709,0.4200019836425781,0.8149040455673457,1.1550006866455078,-0.3655739711841335,2.675575344475149,0.39471335773068716,1.9152880155603285,-1.6154433816803717,68.93203164350686,7.475598095296668,0.7602873289148222,9,-0.9250011444091797,-1.864999771118164,-3.292501449584961,-3.940000534057617,-2.6199989318847656,4,-0.05717348907971431,3.0769400061621885,47.0,5.000069358950164,46.84000015258789,-1.820505296516953,46.7599983215332,-0.05717348907971431
7187,2014-09-15,46.2400016784668,46.709999084472656,46.099998474121094,46.540000915527344,37667600.0,-0.009850087301019994,-1.1034299056200467,1.4285740236148956,62.95403429532035,68.43719345460606,-0.31736552455924283,-0.784712147746049,-2.2503286451979108,-4.318418767643756,33.26607582221383,0.6100006103515625,0.8206927275044436,0.6225015640258817,-0.8847146228423313,2.1297177508940948,-0.1311065294082212,1.3761096574599847,-0.9618999895572529,15.217706791390412,-45.33905191310854,0.753608093434106,9,-0.46500205993652344,-1.2750015258789062,-2.8700027465820312,-3.480001449584961,-1.3600006103515696,0,-0.05601211199336986,-1.0487718645329365,46.70000076293945,3.0769400061621885,47.0,5.000069358950164,46.84000015258789,-0.05601211199336986
7188,2014-09-16,46.7599983215332,46.849998474121094,46.290000915527344,46.38999938964844,27910600.0,0.011245601734235278,1.0363575832818928,-1.2333329094770036,69.48775982858498,69.12994766864614,-0.6432002439202691,-1.2382423714897328,-2.6736686190136183,-4.777362669939706,33.369478524511514,0.6099967956542969,0.8442764469973554,1.0599983215332003,-0.5095943038257715,2.629590946892172,0.2752020088537108,1.8447946342126897,-1.307706755738245,71.73895917038806,6.787278579351181,0.7847963126794869,9,-0.8899974822998047,-1.7499980926513672,-3.492499351501465,-3.9949989318847656,-2.379997253417976,1,-0.06479894970187683,-1.1034299056200467,46.2400016784668,-1.0487718645329365,46.70000076293945,3.0769400061621885,47.0,-0.06479894970187683
7189,2014-09-17,46.52000045776367,46.68999862670898,46.22999954223633,46.2599983215332,38311900.0,-0.005132546458176623,-1.8749970197648747,0.7027105048817955,67.9738871713041,69.52355130367131,-0.17728880483506515,-0.9534031860044223,-2.331039974109281,-4.477886167040992,33.20519439147562,0.529998779296875,0.7932518735260601,0.7605005264282241,-0.8399531635012565,2.3609542163577046,-0.0397263185365162,1.5607273713929644,-0.910938002771843,45.65229109394501,-24.499907686306642,0.8002268449647388,9,-0.4549999237060547,-1.510000228881836,-3.2525014877319336,-3.7350006103515625,-1.5,2,-0.07093721420008725,1.0363575832818928,46.7599983215332,-1.1034299056200467,46.2400016784668,-1.0487718645329365,46.70000076293945,-0.07093721420008725
7190,2014-09-18,46.68000030517578,46.83000183105469,46.459999084472656,46.59000015258789,35556600.0,0.0034393775975427587,-1.1142875826966463,0.346151588955075,68.98735756232496,69.88544480959955,-0.12815553111781952,-1.0299568639785406,-2.3808876128022405,-4.5922015932799525,33.03120657381894,0.37000274658203125,0.818635069317736,0.8340003967285128,-0.7692387047513591,2.4372394982083847,0.03238084598857682,1.6356199474684487,-0.9298440499067695,63.04354135827809,-11.514966798823124,0.8016195507399358,9,-0.17499923706054688,-1.4099998474121094,-3.5150012969970703,-3.895000457763672,-0.549999237060554,3,-0.0844044258986889,-1.8749970197648747,46.52000045776367,1.0363575832818928,46.7599983215332,-1.1034299056200467,46.2400016784668,-0.0844044258986889
7191,2014-09-19,47.52000045776367,47.56999969482422,46.599998474121094,46.81000137329102,202522400.0,0.017994861762988368,1.3950719614196367,7.888865341414747,70.77537022697851,70.20551589016458,-0.7998754992252941,-1.780077459281756,-3.099348354762796,-5.375420784233718,33.26718904285767,0.970001220703125,0.92974660696499,1.5590005874633803,-0.1794311217426312,3.297432296669392,0.6897847328603746,2.428216442066386,-1.6428597822451962,96.59869418090473,24.068884879238468,0.8692158546030047,9,-0.6850013732910156,-1.730001449584961,-4.232501029968262,-4.7350006103515625,-1.6100006103515625,4,-0.08186025572760502,-1.1142875826966463,46.68000030517578,-1.8749970197648747,46.52000045776367,1.0363575832818928,46.7599983215332,-0.08186025572760502
7192,2014-09-22,47.06000137329102,47.38000106811523,46.97999954223633,47.29999923706055,38686100.0,-0.009680115320737426,1.0000000000000355,-0.33802559611436994,69.12624811116717,70.27783101885888,-0.2764559062664631,-1.2328584784510994,-2.533544427484941,-4.858982823630178,33.284484517776235,0.5400009155273438,1.0155997815229014,1.0035015106201257,-0.7570527594016809,2.7640557806419324,0.12322437560922594,1.8837786456310255,-0.9797176154558613,61.94042810008224,-12.09940812969564,0.880277135010903,9,-0.22500228881836648,-1.0750007629394602,-3.7125024795532298,-4.275001525878913,-0.5699996948242259,0,-0.06332340533945757,1.3950719614196367,47.52000045776367,-1.1142875826966463,46.68000030517578,-1.8749970197648747,46.52000045776367,-0.06332340533945757
7193,2014-09-23,46.56000137329102,46.97999954223633,46.47000122070313,46.849998474121094,33430300.0,-0.01062473407159259,-1.1702176012726904,1.208332008773888,64.49279318439878,68.94696560048669,0.2147772063272484,-0.6570719927705326,-1.9329800331668991,-4.2984915606367835,32.97940850439903,0.5900001525878906,1.042507360652614,0.4340013504028377,-1.2885360635579985,2.156538764363674,-0.4272673565775804,1.2952700573832558,-0.30095170301717644,24.626999513199664,-50.74328817662801,0.8612687069804185,9,0.2749977111816335,-0.5100021362304759,-2.985001564025886,-3.7750015258789134,0.05999755859375,1,-0.036082479717011395,1.0000000000000355,47.06000137329102,1.3950719614196367,47.52000045776367,-1.1142875826966463,46.68000030517578,-0.036082479717011395
7194,2014-09-24,47.08000183105469,47.11000061035156,46.34000015258789,46.63000106811523,26582700.0,0.01116839438200623,2.019619576193219,-1.5517422817380033,65.85370554361158,67.85042926992698,-0.29904677073543695,-1.0688416377891201,-2.354294025712882,-4.7494130208321295,32.79452030439871,0.7700004577636719,1.0293372431262853,0.8505016326904311,-0.8381169776371209,2.539120243017983,0.006192327526655106,1.6948109378542071,0.48999786376953125,60.16276047724052,-14.200447169280345,0.8443093051637751,9,-0.24500274658203125,-1.0300025939941406,-3.31500244140625,-4.0800018310546875,-1.0300025939941406,2,-0.057349206837933875,-1.1702176012726904,46.56000137329102,1.0000000000000355,47.06000137329102,1.3950719614196367,47.52000045776367,-0.057349206837933875
7195,2014-09-25,46.040000915527344,47.09000015258789,46.02999877929688,46.88000106811523,33077400.0,-0.02209007806030594,-1.4651067887955176,-1.8666638409697338,51.060368737869034,65.63461385128439,0.659847590593678,0.06672836395267723,-1.2782046911642624,-3.6415279268303493,32.79613800969714,1.0600013732910085,0.9640601646405287,-0.2479993820190458,-1.814996302412787,1.3189975383746955,-1.031497842215913,0.5354990781778213,1.5053987884521476,0.6494889794943175,-67.73300300429702,0.783498460196869,9,0.7599983215332031,0.009998321533203125,-2.1075010299682617,-3.0400009155273438,0.9099998474121094,3,-0.022154657634241515,2.019619576193219,47.08000183105469,-1.1702176012726904,46.56000137329102,1.0000000000000355,47.06000137329102,-0.022154657634241515
7196,2014-09-26,46.40999984741211,46.61999893188477,45.7599983215332,45.93000030517578,27078800.0,0.00803646664915636,-1.0975534869440393,-0.5714279226706558,49.494937169785686,64.13915861511387,0.2731059749071534,-0.19264688989497358,-1.62157868520206,-3.9348941529418653,32.958358072839765,0.8600006103515696,0.8684902152231615,0.045499610900876064,-1.374574823941586,1.4655740457433382,-0.664537606520355,0.7555368283221071,1.0747838195800767,40.123482953983704,-25.02038302232709,0.7100372174212322,9,0.25499916076660156,-0.3600006103515625,-2.3524999618530273,-3.4099998474121094,1.029998779296868,4,-0.006033156221018521,-1.4651067887955176,46.040000915527344,2.019619576193219,47.08000183105469,-1.1702176012726904,46.56000137329102,-0.006033156221018521
7197,2014-09-29,46.43999862670898,46.56000137329102,45.7599983215332,45.97999954223633,26091000.0,0.0006463861106549285,1.2857080576778195,0.9583323399216249,47.183097645630205,61.660862817007775,0.30671450796746313,-0.15083274167118788,-1.6292130521306945,-3.893055917038673,32.53928740135372,0.8000030517578196,0.7623539867467457,0.024998474121083802,-1.3252692737620677,1.3752662220042353,-0.650135399820492,0.7001323480626596,0.941297919555673,50.37030757710568,-10.980058487181054,0.6751338739415746,9,0.22500038146973367,-0.3899993896484304,-2.3599987030029226,-3.4399986267089773,1.1300010681152415,0,-0.011412549417950446,-1.0975534869440393,46.40999984741211,-1.4651067887955176,46.040000915527344,2.019619576193219,47.08000183105469,-0.011412549417950446
7198,2014-09-30,46.36000061035156,46.47999954223633,46.0099983215332,46.36999893188477,33033100.0,-0.0017226102222881456,3.0869752707611164,-0.021735524853647215,45.77464363068552,59.194280201383485,0.36208278950609696,0.030766322705673588,-1.5321548389648214,-3.7444695586871646,32.07317133841067,0.470001220703125,0.6855238223251092,-0.11849956512450888,-1.317364299923213,1.0803651696741952,-0.7179319325238609,0.48093280227484314,0.9240180424292035,44.444538634340695,-12.221167696749042,0.5994323673993518,9,0.30499839782714844,-0.3100013732910156,-2.322500228881836,-3.3600006103515625,1.5,1,0.0028041645039627028,1.2857080576778195,46.43999862670898,-1.0975534869440393,46.40999984741211,-1.4651067887955176,46.040000915527344,0.0028041645039627028
7199,2014-10-01,45.9000015258789,46.52999877929688,45.849998474121094,46.27000045776367,38088400.0,-0.009922326971884332,-1.8935873191082122,37.006104540226225,40.80267003823627,56.06264825426252,0.8100741984941919,0.5953212501484373,-1.0597667178330923,-3.2162639915530846,32.19256692844881,0.6800003051757884,0.6598454514075129,-0.6254987716674876,-1.6319724483016884,0.38097490496671327,-1.128735609984588,-0.12226193335038715,1.2925759070270146,10.52654222548505,-38.97814109603443,0.5032368383170993,10,0.7649974822998118,0.14999771118164773,-1.7325010299682546,-2.900001525878899,2.799999237060554,2,0.015686217474305097,3.0869752707611164,46.36000061035156,1.2857080576778195,46.43999862670898,-1.0975534869440393,46.40999984741211,0.015686217474305097
7200,2014-10-02,45.7599983215332,46.099998474121094,45.63999938964844,45.83000183105469,25119400.0,-0.0030501786425162214,-1.9677228819294899,0.18919922056230498,41.92436664141007,52.85698118919937,0.9005539344252256,0.8165697846336926,-0.9100353145776268,-3.0150418494895206,31.959251131750054,0.45999908447265625,0.5461513305040739,-0.7905019760131822,-1.6830084427254377,0.10200449069907336,-1.2367552093693064,-0.34424874265705796,1.3466243646903493,12.244794687447605,-33.364806016147256,0.4462532333561272,10,0.7500019073486328,0.29000091552734375,-1.4699983596801758,-2.7349987030029297,2.920001983642578,3,0.006337432827021816,-1.8935873191082122,45.9000015258789,3.0869752707611164,46.36000061035156,1.2857080576778195,46.43999862670898,0.006337432827021816
7201,2014-10-03,46.09000015258789,46.29999923706055,45.61000061035156,45.97999954223633,32453200.0,0.007211578740364599,1.6037743997236138,-1.571358509073075,48.681883456534536,50.585385116462405,0.38708027405208156,0.5278054095777307,-1.2111219829345217,-3.2884694597279633,31.035610080981417,0.6899986267089844,0.45886831430241415,-0.4695001602172866,-1.338122368536034,0.3991220481014608,-0.9038112643766638,-0.03518905605790934,0.8992926699096557,50.52622702650572,1.027962345545717,0.43431110415937385,10,0.2700004577636719,-0.04000091552734375,-1.7024993896484375,-3.065000534057617,2.799999237060547,4,0.018659158331620684,-1.9677228819294899,45.7599983215332,-1.8935873191082122,45.9000015258789,3.0869752707611164,46.36000061035156,0.018659158331620684
7202,2014-10-06,46.09000015258789,46.29999923706055,45.91999816894531,46.11999893188477,20604000.0,0.0,-1.054044580077118,-0.2727146622278354,43.52032489131426,48.25511086167524,0.26263451207677946,0.5247828940764094,-1.1848343951387008,-3.2284468555152372,29.240105110893577,0.3800010681152344,0.3451410439298641,-0.45050010681152486,-1.3436432073980384,0.4426429937749887,-0.8970716571047817,-0.003928556518268067,0.7613634486950573,52.173967127195134,5.262255763793696,0.44657155029325746,10,0.2700004577636719,-0.04000091552734375,-1.6499996185302734,-3.065000534057617,2.779998779296882,0,0.029290485347184037,1.6037743997236138,46.09000015258789,-1.9677228819294899,45.7599983215332,-1.8935873191082122,45.9000015258789,0.029290485347184037
7203,2014-10-07,45.52999877929688,45.93000030517578,45.41999816894531,45.86000061035156,25723700.0,-0.012150170784053782,1.1702162197259918,11.00050864699614,40.98359402739495,45.491765137651164,0.7388645379028063,1.0412989871612552,-0.5874246469924529,-2.6008508709985847,27.14321134082407,0.6700019836425781,0.12476007350871754,-0.9490015029907184,-1.9422826938355584,0.04427968785412162,-1.4456420984131384,-0.4523609075682984,1.197228522892928,9.909959447385276,-35.625975049282786,0.4966405954224197,10,0.7250003814697195,0.5200004577636648,-1.089998245239265,-2.1499996185302805,3.25,1,0.04480564397587794,-1.054044580077118,46.09000015258789,1.6037743997236138,46.09000015258789,-1.9677228819294899,45.7599983215332,0.04480564397587794
7204,2014-10-08,46.77999877929688,46.88999938964844,45.34000015258789,45.47999954223633,33031000.0,0.027454426389494913,1.0394720661347843,-3.9393697692700003,50.75986661317595,45.458376012685264,-0.6237613338887584,-0.22496048685568582,-1.7821407905555944,-3.778973834716375,25.513513421746957,1.5499992370605469,-0.03794377947924232,0.30399856567383665,-0.6850450893697442,1.2930422207174175,-0.19052326184795731,0.7985203931956306,-1.3600006103515696,92.9031829357437,47.53366817340682,0.49452182752179186,10,-0.664999008178718,-0.7299995422363352,-2.339998245239265,-3.3999996185302805,2.8300018310546804,2,0.023086828970432682,1.1702162197259918,45.52999877929688,-1.054044580077118,46.09000015258789,1.6037743997236138,46.09000015258789,0.023086828970432682
7205,2014-10-09,45.849998474121094,46.79999923706055,45.7400016784668,46.5,34422800.0,-0.019880297764936494,-1.4367896730742247,-0.5000014671921144,37.481248223478225,44.12352168531777,0.3089412523181494,0.6476737088137412,-0.7965298035476138,-2.7804972886606834,23.741358886097082,1.05999755859375,-0.17203894207643344,-0.5685016632080107,-1.5629771553539413,0.42597382893792,-1.0657394092809795,-0.07126391713504177,-0.5099983215332031,32.90313371381881,-5.738949221122006,0.4972377460729655,10,0.2650012969970703,0.2950019836425781,-1.4299983978271484,-2.469999313354492,3.7300033569335938,3,0.06215926681932116,1.0394720661347843,46.77999877929688,1.1702162197259918,45.52999877929688,-1.054044580077118,46.09000015258789,0.06215926681932116
7206,2014-10-10,44.02999877929688,46.11999893188477,43.95000076293945,45.599998474121094,51978100.0,-0.039694651153619254,-1.508674598904548,2.4153784757679153,31.133240254116643,42.34020419737182,1.9621783399436978,2.3793794172668896,1.072618580244857,-0.9007916825351572,21.930544867052664,2.1699981689453196,-0.4173136576736596,-2.2550012588500934,-3.703551368932594,-0.8064511487675929,-2.979276313891347,-1.5307262038088396,2.8600006103515554,2.7210222355436353,-31.611855761481486,0.7242750550412506,10,1.3900012969970632,1.7300014495849538,0.3900012969970632,-0.6499996185302805,5.430000305175774,4,0.10560984907556592,-1.4367896730742247,45.849998474121094,1.0394720661347843,46.77999877929688,1.1702162197259918,45.52999877929688,0.10560984907556592
7207,2014-10-13,43.650001525878906,44.560001373291016,43.4900016784668,43.81999969482422,37100200.0,-0.008630417078200114,-3.3673647333592838,0.10827910954743639,31.60556318870107,40.76586192604022,2.1286446809253547,2.693488040603725,1.5080336125776626,-0.4733899975100968,21.30664595856219,1.0699996948242188,-0.5045685920477041,-2.5054985046386733,-4.373382194216475,-0.6376148150608714,-3.439440349427578,-1.5715566598497688,3.1811978912353496,4.705881032975836,-29.58014844082992,0.9339418447889022,10,1.539999008178711,1.8799991607666016,0.9999980926513672,-0.1600017547607422,5.090000152587891,0,0.12004576587844751,-1.508674598904548,44.02999877929688,-1.4367896730742247,45.849998474121094,1.0394720661347843,46.77999877929688,0.12004576587844751
7208,2014-10-14,43.72999954223633,44.38000106811523,43.560001373291016,43.86999893188477,38115700.0,0.0018327150873063136,-2.4166958069745705,0.8235346916794243,27.5769514583434,39.296337639385456,1.82865030335104,2.503191027556497,1.4690842679756173,-0.5010453513649864,20.49077672214431,0.8199996948242116,-0.6172756714696916,-2.274000549316405,-4.408000491317658,-0.14000060731515163,-3.3410005203170314,-1.2070005783157782,2.967551965332028,7.058765450936789,-22.964515246733736,1.0669999710006273,10,1.460000991821289,1.8000011444091797,1.3549995422363281,0.19499969482421875,4.490001678466804,1,0.11753943387728616,-3.3673647333592838,43.650001525878906,-1.508674598904548,44.02999877929688,-1.4367896730742247,45.849998474121094,0.11753943387728616
7209,2014-10-15,43.22000122070313,43.38999938964844,42.099998474121094,43.0,60218700.0,-0.011662436013533894,3.60716621253406,-1.5714441416893443,29.682984128868682,37.93618402688085,2.143973628695889,2.902076521804581,2.024400274554459,0.058542060074962876,20.195900833401687,1.6300010681152344,-0.7433011916698433,-2.6189989089965735,-5.071545744685373,-0.16645207330777367,-3.845272326840977,-1.39272549115217,3.3492482937011587,23.829841803718587,-9.499694353287502,1.2262734178444001,10,1.2749977111816335,1.6149978637695241,1.9499988555908132,0.7899990081787038,5.479999542236321,2,0.12864408610730016,-2.4166958069745705,43.72999954223633,-3.3673647333592838,43.650001525878906,-1.508674598904548,44.02999877929688,0.12864408610730016
7210,2014-10-16,42.7400016784668,43.08000183105469,42.22000122070313,42.52999877929688,49040400.0,-0.011105958553430328,-1.0722955799962497,0.9545533361075801,23.97162729138998,35.190600008531455,2.4032650944531753,3.2377688057501786,2.55603511580658,0.5847252609934372,19.717599808859873,1.0,-0.8823829176878064,-2.901998519897461,-5.681302259196748,-0.12269478059817374,-4.291650389547101,-1.512346650247821,3.5610927735204996,15.920475907152909,-15.866021806614135,1.3896518696496434,10,1.7549972534179688,2.0949974060058594,2.4299983978271484,1.269998550415039,5.239997863769531,3,0.160739322931426,3.60716621253406,43.22000122070313,-2.4166958069745705,43.72999954223633,-3.3673647333592838,43.650001525878906,0.160739322931426
7211,2014-10-17,43.63000106811523,43.93999862670898,42.790000915527344,43.20000076293945,40683300.0,0.02082356936585783,1.1904813805631405,2.0475922326570264,32.23768035425097,33.93697283774665,1.2601346176891113,2.151717626291081,1.7132809913789444,-0.2505722096725691,17.989522747523722,1.1999969482421804,-0.9419397778587921,-1.8174991607666087,-4.587874959741413,0.9528766382081955,-3.202687060254007,-0.43231126127921016,2.419027625200094,62.195154099631424,31.40612701583754,1.3851878994874016,10,0.8649978637695384,1.204998016357429,1.5549983978271555,0.39499855041504617,3.9599990844726634,4,0.13637406869759894,-1.0722955799962497,42.7400016784668,3.60716621253406,43.22000122070313,-2.4166958069745705,43.72999954223633,0.13637406869759894
7212,2014-10-20,44.08000183105469,44.13999938964844,42.810001373291016,43.060001373291016,34527900.0,0.010314021359681291,1.3333389103977673,2.372092404322177,36.23188939956288,33.40900565687642,0.5532072615412034,1.5462951970408625,1.3176957351446958,-0.6479681647756337,16.074112201815847,1.3299980163574219,-1.0003862117876068,-1.2184984207153349,-3.943896967508387,1.506900126077717,-2.5811976941118573,0.14420085268118754,1.7320850491089814,86.84215369531672,55.39360590766378,1.3626992733965253,10,0.4149971008300781,0.7549972534179688,1.2249984741210938,-0.045001983642578125,3.3899993896484446,0,0.12205074931797588,1.1904813805631405,43.63000106811523,-1.0722955799962497,42.7400016784668,3.60716621253406,43.22000122070313,0.12205074931797588
7213,2014-10-21,44.88000106811523,44.97999954223633,44.18999862670898,44.36000061035156,36433800.0,0.018148802264725372,1.1944548936914414,0.509804141562597,44.08352329377464,32.6671897324985,-0.38966821390835094,0.6471615530852688,0.5825299956888372,-1.3997568479340927,14.811839214191103,0.8999977111816406,-1.1247002783998994,-0.33449916839600036,-2.999068781927754,2.3300704451357532,-1.6667839751618772,0.9977856383698764,0.7093605076858864,96.52783204741854,59.85375705861223,1.3322848067658772,10,-0.43000221252440696,-0.04500198364257102,0.48999881744385476,-0.8450012207031179,2.8699989318847727,1,0.08600714167749635,1.3333389103977673,44.08000183105469,1.1904813805631405,43.63000106811523,-1.0722955799962497,42.7400016784668,0.08600714167749635
7214,2014-10-22,44.38000106811523,45.06999969482422,44.22999954223633,45.0,33570900.0,-0.011140819699204996,1.2105315993153607,-1.1923045886366437,42.31626998893818,33.20441437310516,-0.2971591133407401,0.9850151178151307,1.1325740509692324,-0.8515692908123711,13.709980578073989,0.8400001525878906,-1.2432175670683563,-0.6994991302490305,-3.236653183504295,1.8376549230062338,-1.9680761568766627,0.5690778963786016,0.9999987215850865,75.7895089076572,34.53712651250053,1.268577026627634,10,-0.2700023651122976,0.454998016357429,1.05999946594239,-0.3450012207031179,3.4300003051757955,2,0.08652546327554611,1.1944548936914414,44.88000106811523,1.3333389103977673,44.08000183105469,1.1904813805631405,43.63000106811523,0.08652546327554611
7215,2014-10-23,45.02000045776367,45.45000076293945,44.52999877929688,44.61999893188477,45451900.0,0.014420896220037616,-2.172410617979059,-0.6451648628859892,44.241116963876564,34.660845118634036,-1.19270033042838,0.278985503691743,0.5330340853485112,-1.431186774151655,13.022042938570966,1.0699996948242259,-1.2961448479697424,-0.008499717712403765,-2.505041507849512,2.4880420724247045,-1.2567706127809615,1.239771177356154,-2.920001983642578,83.83457406608031,41.94778555056738,1.2482708950685546,10,-1.2450008392333984,-0.18500137329101562,0.5174999237060547,-0.9850006103515625,3.599998474121101,3,0.08174145419274792,1.2105315993153607,44.38000106811523,1.1944548936914414,44.88000106811523,1.3333389103977673,44.08000183105469,0.08174145419274792
7216,2014-10-24,46.13000106811523,46.9000015258789,45.18000030517578,46.83000183105469,61076700.0,0.02465572188061005,3.0952402577645493,-1.7499952316466567,50.19231220674494,36.72603945397225,-2.2054115944318227,-0.8991682847295479,-0.5288997719625925,-2.4742168647271328,13.27561261258256,1.8800010681152273,-1.4978351958514722,1.1155008316039954,-1.3513858587358314,3.582387521943822,-0.11794251356591445,2.348944176773905,-3.9630025482177658,81.173583642131,38.911403390840846,1.2334433451699116,10,-1.6300010681152273,-1.295001983642571,-0.24250030517577414,-2.095001220703118,2.329998016357429,4,0.04010401975472333,-2.172410617979059,45.02000045776367,1.2105315993153607,44.38000106811523,1.1944548936914414,44.88000106811523,0.04010401975472333
7217,2014-10-27,45.90999984741211,46.099998474121094,45.709999084472656,45.709999084472656,30371300.0,-0.004769157069349883,-2.8999790192450745,-0.28571506422308035,51.88867447529864,39.42734201141172,-1.8228035378400804,-0.7598679266424142,-0.27916093303162626,-2.202055275287222,13.542885506861335,0.420001983642571,-1.5408033757509614,0.9219995498657241,-1.4912139088149985,3.3352130085464466,-0.28460717947463365,2.128606279206082,-3.553681207275389,63.46861183174273,16.40712769259192,1.206606729340361,10,-1.4099998474121094,-1.1700000762939453,0.4024991989135742,-1.6000003814697266,2.170001983642578,0,0.03659334155433425,3.0952402577645493,46.13000106811523,-2.172410617979059,45.02000045776367,1.2105315993153607,44.38000106811523,0.03659334155433425
7218,2014-10-28,46.4900016784668,46.5,45.77000045776367,45.86000061035156,29049800.0,0.0126334531252974,1.24616034696261,3.149993324305251,48.455818756700566,41.51321252561526,-2.2016544464269856,-1.401485950087931,-0.832388473552669,-2.7303056503512266,13.940971485478727,0.7299995422363281,-1.3470537103429336,1.4955013275146456,-0.9339181163492256,3.924920771378517,0.28079160558271354,2.7102110494465776,-3.9519357229003873,84.6442118798445,41.58935368357122,1.214709721931934,10,-1.9300003051757812,-1.8850021362304688,-0.0800018310546875,-2.180002212524414,2.3499984741210938,1,0.02107979150042172,-2.8999790192450745,45.90999984741211,3.0952402577645493,46.13000106811523,-2.172410617979059,45.02000045776367,0.02107979150042172
7219,2014-10-29,46.61999893188477,46.70000076293945,46.34000015258789,46.43999862670898,30276100.0,0.002796241099689789,1.11762593963873,0.2857142857143083,54.48196232816644,44.90324975192375,-2.010017669235495,-1.5544758987809715,-0.9406412111188018,-2.803917042475888,14.73348726409328,0.3600006103515625,-1.1125313214114385,1.5894987106323342,-0.9165473639703876,4.095544785235056,0.3364756733309733,2.842521747933695,-3.907455553505862,88.18555824891166,42.03531838801106,1.2530230373013593,10,-1.7749977111816477,-2.0149993896484446,-0.17749977111817117,-2.0949993133544993,1.7999992370605398,2,0.024238547704950486,1.24616034696261,46.4900016784668,-2.8999790192450745,45.90999984741211,3.0952402577645493,46.13000106811523,0.024238547704950486
7220,2014-10-30,46.04999923706055,46.31999969482422,45.77000045776367,46.31999969482422,30073900.0,-0.012226505960607925,3.0740615154212407,-1.4999999999998817,63.76023511863767,48.405755836855604,-1.0293671575556758,-1.01360410523003,-0.3428216774331503,-2.1777188250171946,15.725393651202696,0.8499984741211009,-0.8512597287161299,1.0049989700317354,-1.5220868759481192,3.53208481601159,-0.2585439529581919,2.2685418930216628,-3.1699575327816376,50.58129735100534,-1.0185578932885377,1.2635429229899269,10,-1.194997787475586,-1.4549999237060547,0.3924999237060547,-1.25,1.6500015258789062,3,0.038219373841249515,1.11762593963873,46.61999893188477,1.24616034696261,46.4900016784668,-2.8999790192450745,45.90999984741211,0.038219373841249515
7221,2014-10-31,46.95000076293945,46.97000122070313,46.47999954223633,46.93999862670898,35849700.0,0.019544007400430052,18.598870918517754,-0.03704488619508417,70.99237011702778,52.26803147212948,-1.5744736261559495,-1.9456263359702604,-1.2126759367296103,-3.0117260376124833,16.611437480157104,0.9200019836425852,-0.5392090993624095,1.8620004653930664,-0.7671597256237703,4.491160656409903,0.547420369884648,3.1765805609014848,-3.9091606657965414,98.4126647734492,39.19228369624282,1.314580095508419,10,-1.3700008392333984,-2.4150009155273438,-0.5250015258789062,-2.1500015258789062,0.6399993896484375,4,0.03556971548046395,3.0740615154212407,46.04999923706055,1.11762593963873,46.61999893188477,1.24616034696261,46.4900016784668,0.03556971548046395
7222,2014-11-03,47.43999862670898,47.459999084472656,46.72999954223633,46.88999938964844,23130400.0,0.01043658904807332,1.4745740794620632,54.98817696410973,72.43047515371804,55.41769278990097,-1.7184464734045406,-2.4551782807926585,-1.6639544999604894,-3.427739504970809,17.676895352540182,0.7299995422363281,-0.09296941097270661,2.2844984054565387,-0.5166691465889812,5.085665957502059,0.8839146294337752,3.685082181479302,-4.163408862152451,98.81653999905154,31.63494931133826,1.400583776022761,11,-1.594999313354485,-2.6599998474121023,-1.0824995040893484,-2.5499992370605398,-0.5399971008300781,0,0.021500853442044887,18.598870918517754,46.95000076293945,3.0740615154212407,46.04999923706055,1.11762593963873,46.61999893188477,0.021500853442044887
7223,2014-11-04,47.56999969482422,47.72999954223633,47.25,47.29999923706055,21530800.0,0.00274032613571884,-1.5945996102811544,0.4909106041795332,77.56653238673387,59.334388611878275,-1.5944129587815752,-2.5555350469679965,-1.7535719858682768,-3.4926277327246282,19.056043025892304,0.4799995422363281,0.2724507043156237,2.3124994277954087,-0.6875897537084512,5.312588609299269,0.8124548370434752,3.8125440185473423,-3.958737184674405,91.8367386658674,18.37949075512337,1.5000445907519313,11,-1.4400005340576172,-2.655000686645508,-1.2125005722045898,-2.6800003051757812,-0.40000152587890625,1,0.010721087649827377,1.4745740794620632,47.43999862670898,18.598870918517754,46.95000076293945,3.0740615154212407,46.04999923706055,0.010721087649827377
7224,2014-11-05,47.86000061035156,47.9000015258789,47.2599983215332,47.79999923706055,22449600.0,0.006096298452549664,8.142693659574135,0.22222693171703473,83.24674301675148,63.66834706219771,-1.4962053038472476,-2.9096559466564926,-1.9938287987725118,-3.7194795657628816,19.771876500365128,0.640003204345696,0.6096186388843776,2.5485002517700224,-0.6020795722263159,5.699080075766361,0.9732103397718532,4.1237901637681915,-3.8368643969931,98.12202368693025,16.668531910326067,1.575289911998169,11,-1.3199996948242188,-2.8600006103515625,-1.5025014877319336,-2.970001220703125,-0.9099998474121094,2,0.02047637964351301,-1.5945996102811544,47.56999969482422,1.4745740794620632,47.43999862670898,18.598870918517754,46.95000076293945,0.02047637964351301
7225,2014-11-06,48.70000076293945,48.86000061035156,47.790000915527344,47.86000061035156,33037800.0,0.017551193938058818,-1.1836738665867397,13.99968211583699,83.1372462977498,67.32889529453158,-1.966052762546738,-3.715699331543121,-2.7687850686597955,-4.493679065638091,20.75268418743898,1.0699996948242188,0.8564935301208436,3.246000289916992,-0.24639918526218452,6.738399765096169,1.4998005523274074,4.992200027506577,-4.211640712078541,93.27732035268302,8.99997893878465,1.746199737589588,11,-1.4150009155273438,-3.220001220703125,-2.342501640319824,-3.8100013732910156,-2.0300025939941406,3,-0.005749539827671235,8.142693659574135,47.86000061035156,-1.5945996102811544,47.56999969482422,1.4745740794620632,47.43999862670898,-0.005749539827671235
7226,2014-11-07,48.68000030517578,48.91999816894531,48.290000915527344,48.91999816894531,28000600.0,-0.0004106870113006478,4.250023842070127,-0.2857116906826036,81.85593972567999,70.65859143346285,-1.7280147170351583,-3.5093993154246235,-2.6829545193821076,-4.406847240655011,21.582170495291972,0.6299972534179688,1.191350025544402,2.993499755859375,-0.7123484056390623,6.699347917357812,1.1405756751101563,4.846423836608594,-3.5796105759861803,89.04118656319947,4.8780851936217005,1.852924080749219,11,-1.335000991821289,-3.170001983642578,-2.40000057220459,-3.7900009155273438,-3.520000457763672,4,-0.02013146130017862,-1.1836738665867397,48.70000076293945,8.142693659574135,47.86000061035156,-1.5945996102811544,47.56999969482422,-0.02013146130017862
7227,2014-11-10,48.88999938964844,49.1500015258789,48.54999923706055,48.6500015258789,36370100.0,0.004313867772312463,-1.7272679983353818,-1.0000000000000295,80.24130977005379,74.19031265716876,-1.6436995339847797,-3.4854010675581293,-2.841056862759366,-4.54587988625164,22.03859401915661,0.6000022888183523,1.4953431267388737,2.9414989471435575,-0.8966865616151978,6.779684455902313,1.0224061927641799,4.860591701522935,-3.1784723100979235,86.31568803029302,3.5631112892165646,1.919092754379377,11,-1.4299983978271484,-3.2649993896484375,-2.684999465942383,-4.0,-3.1499977111816406,0,-0.026590289492533725,4.250023842070127,48.68000030517578,-1.1836738665867397,48.70000076293945,8.142693659574135,47.86000061035156,-0.026590289492533725
7228,2014-11-11,48.86999893188477,48.95000076293945,48.6500015258789,48.849998474121094,23445200.0,-0.00040909098002361866,2.333248564223276,0.08333598245226352,86.50403861589183,77.74832113358268,-1.397561583161405,-3.2259782911739094,-2.7573611744951236,-4.457023272950245,22.519683237399025,0.299999237060554,1.6706437493154596,2.664498519897471,-1.2360507124406368,6.565047752235579,0.714223903728417,4.614773136066525,-2.5395464519951503,85.185073054357,1.4876153131952634,1.9502746161690527,11,-1.4099979400634837,-3.2449989318847727,-2.664999008178718,-3.9799995422363352,-1.3499984741211009,1,-0.04031097706287379,-1.7272679983353818,48.88999938964844,4.250023842070127,48.68000030517578,-1.1836738665867397,48.70000076293945,-0.04031097706287379
7229,2014-11-12,48.77999877929688,48.91999816894531,48.52000045776367,48.56000137329102,22722100.0,-0.0018416237887243225,-1.6666581895399473,10.99961853900048,83.57139986389721,79.94956166083374,-1.082813208699939,-2.8438872866437706,-2.599207379194418,-4.302941108062278,21.71465514256619,0.3999977111816406,1.8585045221154886,2.2964984893798928,-1.4992611466942378,6.092258125454023,0.398618671342831,4.1943783074169545,-1.9420274711291867,72.79392790225494,-10.436488450396453,1.8978798180370644,11,-0.9649982452392649,-3.154998779296882,-2.627499580383308,-3.8899993896484446,-1.1199989318847727,2,-0.033005343391580455,2.333248564223276,48.86999893188477,-1.7272679983353818,48.88999938964844,4.250023842070127,48.68000030517578,-0.033005343391580455
7230,2014-11-13,49.61000061035156,49.6500015258789,48.709999084472656,48.81000137329102,26210400.0,0.017015208114497637,1.1363665919622876,3.6364030448578686,82.70674103887342,81.2511584299277,-1.5139285807182574,-3.302117924241834,-3.3596770450034654,-5.05955179092102,21.03668901841172,0.9400024414062429,2.085380272588658,2.7830003738403306,-0.8251303976279587,6.39113114530862,0.9789349881061824,4.587065759574479,-2.3558638629958537,97.0587575312193,13.007678745582439,1.8040653857341453,11,-1.4200000762939453,-3.7350006103515625,-3.527501106262207,-4.720001220703125,-1.6300010681152344,3,-0.05361821839722125,-1.6666581895399473,48.77999877929688,2.333248564223276,48.86999893188477,-1.7272679983353818,48.88999938964844,-0.05361821839722125
7231,2014-11-14,49.58000183105469,50.04999923706055,49.38999938964844,49.7400016784668,29081700.0,-0.0006046921775407776,-1.4444224669572405,-0.2000000000000018,85.76999239291523,82.73332701206073,-1.1975684403446891,-2.955009419475168,-3.2800157841810034,-4.960062005585769,21.678235794890895,0.6599998474121094,2.256534061270088,2.4555015563964844,-1.0215351446483965,5.932538257441365,0.716983205874044,4.194019906918925,-1.8466921279943378,69.28119078488082,-16.65575310490756,1.7385183505224397,11,-0.9300022125244141,-3.505002975463867,-3.4500017166137695,-4.69000244140625,-1.1300010681152344,4,-0.058693093074608904,1.1363665919622876,49.61000061035156,-1.6666581895399473,48.77999877929688,2.333248564223276,48.86999893188477,-0.058693093074608904
7232,2014-11-17,49.459999084472656,49.709999084472656,49.13999938964844,49.40999984741211,30318600.0,-0.0024203860861269355,1.0727290382094479,-0.3124955296473786,81.79867392357376,83.20356496059848,-0.850315161191304,-2.541593668142127,-3.1287743457739907,-4.765610799542628,22.48637264080142,0.5699996948242188,2.41166266159577,2.0664989471435575,-1.247421943890842,5.380419838177957,0.40953850162635774,3.7234593926607573,-1.2633514746122643,61.437867757055955,-23.643811552904992,1.6569604455172,11,-0.8050003051757812,-3.385000228881836,-3.8699989318847656,-4.569999694824219,-1.3199996948242188,0,-0.08693892674192305,-1.4444224669572405,49.58000183105469,1.1363665919622876,49.61000061035156,-1.6666581895399473,48.77999877929688,-0.08693892674192305
7233,2014-11-18,48.7400016784668,49.33000183105469,48.70000076293945,49.13000106811523,23995500.0,-0.014557165777059122,-1.6808486461918057,-7.800106813153135,70.152109178622,81.74860564525078,0.059340748318504666,-1.5995997689048593,-2.394609510208028,-3.9830584377343428,24.14265334054699,0.7599983215332031,2.420237304307122,1.1535015106201172,-1.9892511894624931,4.2962542107027275,-0.41787483942118797,2.7248778606614223,-0.17268374316637392,14.379176224194673,-67.40545452288447,1.571376350041306,11,0.17999839782714844,-2.6650028228759766,-3.3800010681152344,-3.8500022888183594,-0.8600006103515696,1,-0.06155108528289999,1.0727290382094479,49.459999084472656,-1.4444224669572405,49.58000183105469,1.1363665919622876,49.61000061035156,-0.06155108528289999
7234,2014-11-19,48.22000122070313,48.75,47.93000030517578,48.65999984741211,26177500.0,-0.010668864174319448,1.645164862886008,1.1282033725889142,70.82534334086769,80.38061642781942,0.710493560407464,-0.8191647179963439,-1.8687710646457347,-3.3941098115807122,25.626849418166042,0.8199996948242188,2.362117170028057,0.44150104522705647,-2.322845497322838,3.205847587776951,-0.9406722260478944,1.8236743165020073,1.8299980163574148,13.67929536028248,-69.0759390669396,1.382173271274949,11,0.769998550415032,-2.145002365112312,-2.8600006103515696,-3.3300018310546946,-0.770000457763679,2,-0.014516813463681832,-1.6808486461918057,48.7400016784668,1.0727290382094479,49.459999084472656,-1.4444224669572405,49.58000183105469,-0.014516813463681832
7235,2014-11-20,48.70000076293945,48.70000076293945,47.86999893188477,48.0,21510600.0,0.009954366032455253,1.3714312183584627,-1.5909157902950588,68.26721989057646,78.87075866836348,0.2575814605371889,-1.0638776116306232,-2.342392678260481,-3.80438442212818,27.55469183164975,0.8300018310546804,2.2706799458417137,0.7375005722045884,-1.7274272526160672,3.202428397025244,-0.49496334020574295,1.9699644846149198,1.307598495483397,38.07347315888367,-40.93725903980848,1.2324639124103294,11,0.2599983215332031,-2.565000534057617,-4.035001754760742,-3.865001678466797,-1.6800003051757812,3,-0.021355254604406126,1.645164862886008,48.22000122070313,-1.6808486461918057,48.7400016784668,1.0727290382094479,49.459999084472656,-0.021355254604406126
7236,2014-11-21,47.97999954223633,49.04999923706055,47.56999969482422,49.02000045776367,42884800.0,-0.014784419084671652,1.690911991344093,-1.4857139743107668,55.37849059700731,76.10822320469164,0.9698337487246533,-0.20888233829291636,-1.614577155220232,-3.0186162363127025,28.31804998493795,1.4799995422363281,2.0934913413918395,-0.075000572204587,-2.3843184066661323,2.2343172622569583,-1.229659489435356,1.079658345026182,1.9420957031249984,19.158876838720257,-54.97762688882071,1.1546589172307717,11,0.8299999237060547,-1.5599994659423828,-3.315000534057617,-3.145000457763672,-1.529998779296875,4,0.0,1.3714312183584627,48.70000076293945,1.645164862886008,48.22000122070313,-1.6808486461918057,48.7400016784668,0.0
7237,2014-11-24,47.59000015258789,48.0,47.38999938964844,47.9900016784668,35434200.0,-0.008128374184437459,1.9047774750227067,0.38461651322304957,50.18939818122837,72.07326315639573,1.2918918436339624,0.33037000977897435,-1.2063047620391458,-2.56285327833956,29.03747400963247,0.6100006103515625,1.839891332504223,-0.5489999771118192,-2.641874397131488,1.5438744429078497,-1.5954371871216537,0.4974372328980152,2.19096935974121,10.309304703476482,-59.04409174906016,1.0464372100098331,11,1.1299991607666016,-1.1599998474121094,-2.9250011444091797,-2.7550010681152344,-0.8300018310546875,0,0.018071036091492854,1.690911991344093,47.97999954223633,1.3714312183584627,48.70000076293945,1.645164862886008,48.22000122070313,0.018071036091492854
7238,2014-11-25,47.47000122070313,47.97000122070313,47.45000076293945,47.65999984741211,28008000.0,-0.0025215156860686205,-3.5217521105269887,0.4749947548112508,46.183959461194654,67.91910311165098,1.3325484552555267,0.5560620673994592,-1.0858140856968035,-2.3801547185701466,29.462357405364813,0.520000457763679,1.6021276776281894,-0.7179988861083899,-2.6907570166828307,1.254759244466051,-1.7043779513956068,0.26838017917882695,2.1196906818115124,4.819387855933547,-58.37946230550744,0.986379065287219,11,1.24999809265136,-0.3500022888183665,-2.805002212524421,-2.635002136230476,-1.1399993896484446,1,0.01411413843935394,1.9047774750227067,47.59000015258789,1.690911991344093,47.97999954223633,1.3714312183584627,48.70000076293945,0.01411413843935394
7239,2014-11-26,47.75,47.9900016784668,47.27999877929688,47.4900016784668,27163600.0,0.005898436319709877,-1.088231169253749,-1.3684221093421116,39.560429425992666,63.12506848799757,0.9957982513538539,0.38478909127304206,-1.3543203393557945,-2.5918360042112027,29.662432351367418,0.7100028991699148,1.3799622884289278,-0.49450016021728516,-2.3387116355095756,1.3497113150750053,-1.4166058978634268,0.4276055774288565,1.6637165014853466,26.553734415241248,-31.483788857109882,0.9221057376461445,11,0.9149990081787109,-0.6100006103515625,-3.1075010299682617,-2.9150009155273438,-2.099998474121101,2,0.0027225354579105687,-3.5217521105269887,47.47000122070313,1.9047774750227067,47.59000015258789,1.690911991344093,47.97999954223633,0.0027225354579105687
7240,2014-11-28,47.81000137329102,48.20000076293945,47.61000061035156,47.95000076293945,21534400.0,0.0012565732626392823,-1.1851820455219768,-0.5384626670774555,40.522887767288516,58.097612418483486,0.7304279474897015,0.4884461670245983,-1.407053077283031,-2.5807210099940434,30.65226727229893,0.5900001525878906,1.1181275750833777,-0.522498893737783,-2.0698821079162713,1.0248843204407052,-1.2961905008270307,0.25119271335146465,1.3903433559754745,29.94364163406945,-23.17360112229815,0.7736916070892451,11,0.6849975585937429,-0.5200023651123118,-3.3375024795532298,-2.9750022888183665,-1.5800018310546946,4,-0.007529818029929691,-1.088231169253749,47.75,-3.5217521105269887,47.47000122070313,1.9047774750227067,47.59000015258789,-0.007529818029929691
7241,2014-12-01,48.61999893188477,48.77999877929688,47.709999084472656,47.88000106811523,31191600.0,0.01694201077865376,1.018871998618055,-5.285722070845057,47.39883883230547,54.27540851945368,-0.2571040212747704,-0.20029358741034997,-2.227299753240281,-3.3144894676661636,31.34060971672549,1.0699996948242259,0.9163492226525207,0.20399875640870135,-1.2031470119726109,1.6111445247900136,-0.49957412778195476,0.9075716405993575,0.388311202384763,89.33334350585938,38.74595898124687,0.7035728841906561,12,-0.3149986267089915,-1.0049991607666087,-4.314999580383308,-3.7849998474121165,-1.029998779296882,0,-0.03290823754156502,-1.1851820455219768,47.81000137329102,-1.088231169253749,47.75,-3.5217521105269887,47.47000122070313,-0.03290823754156502
7242,2014-12-02,48.459999084472656,49.04999923706055,48.20000076293945,48.84000015258789,25773500.0,-0.00329082375415668,1.1249982118589514,-0.5135164393306635,46.153846153846075,51.608934850034125,-0.28370634476506496,0.0422040393623746,-2.064790135804458,-3.0848039016042677,31.771751114238782,0.8499984741210938,0.6523380347960739,-0.007001113891604405,-1.337028268193265,1.3230260404100562,-0.6720146910424347,0.6580124632592259,-1.1800003051757741,66.66666666666653,19.610654965163093,0.6650135771508291,12,-0.2950000762939453,-0.5799999237060547,-3.792499542236328,-3.625,-1.270000457763679,1,-0.04147747336993324,1.018871998618055,48.61999893188477,-1.1851820455219768,47.81000137329102,-1.088231169253749,47.75,-0.04147747336993324
7243,2014-12-03,48.08000183105469,48.5,47.81000137329102,48.43999862670898,23534800.0,-0.007841462249216669,1.8749970197648895,0.9473573257039416,43.772263732922,48.60303711581794,-0.008018828722562432,0.4873553851739274,-1.6705280070769533,-2.637421477102329,31.81905847188966,0.6899986267089773,0.35018774674176,-0.41249847412109375,-1.6885755896018537,0.8635786413596662,-1.0505370318614737,0.22554008361928624,-0.7646030426025305,45.19790083944848,1.3398305767951513,0.6380385577403788,12,0.08499717712402344,-0.17000198364257812,-3.4600019454956055,-3.2450027465820312,-1.4800033569335938,2,-0.02745431487627148,1.1249982118589514,48.459999084472656,1.018871998618055,48.61999893188477,-1.1851820455219768,47.81000137329102,-0.02745431487627148
7244,2014-12-04,48.84000015258789,49.06000137329102,48.20000076293945,48.38999938964844,30320400.0,0.01580695284088618,-1.0722955799962484,-1.2500132455945399,43.06304844947785,45.80257362236254,-0.7496558387874686,-0.20602227092054903,-2.4238998293055545,-3.3298810048533483,31.918515547659794,0.9799995422363352,0.09966312697026325,0.2984998703002901,-0.9502848987295636,1.5472846393301438,-0.3258925142146367,0.922892254815217,-1.4899093551635687,84.82751000370905,45.72857368250976,0.6243923845149251,12,-0.6700000762939382,-0.9300003051757812,-4.257499694824219,-4.005001068115234,-2.479999542236328,3,-0.05139226686509757,1.8749970197648895,48.08000183105469,1.1249982118589514,48.459999084472656,1.018871998618055,48.61999893188477,-0.05139226686509757
7245,2014-12-05,48.41999816894531,48.97000122070313,48.38000106811523,48.81999969482422,27313400.0,-0.008599549187763955,-1.4583558508439958,-0.8888907726868139,40.23565088168389,44.12003587621548,-0.4174482857213917,0.20229903651671322,-1.9684877145849384,-2.870123320772464,31.374986474249216,0.5900001525879048,-0.06800573298478696,-0.10750198364257812,-1.3550824998091002,1.140078532523944,-0.7312922417258392,0.5162882744406829,-1.0015109484863203,52.592435609431895,16.596237417124854,0.6237902580832626,12,-0.24999809265136008,-0.5099983215332031,-3.694997787475586,-3.5849990844726562,-2.4599990844726562,4,-0.05720769822009164,-1.0722955799962484,48.84000015258789,1.8749970197648895,48.08000183105469,1.1249982118589514,48.459999084472656,-0.05720769822009164
7246,2014-12-08,47.70000076293945,48.349998474121094,47.45000076293945,48.2599983215332,26663100.0,-0.014869835465372572,1.4324332683801924,1.3999885559518588,36.5443336780565,42.60391759808528,0.2890512629353026,0.8907838598110303,-1.2326445264422858,-2.1213385245941083,30.301935938487993,0.9699974060058594,-0.2262318581038656,-0.7784994125366183,-2.076810090115856,0.5198112650426197,-1.4276547513262372,-0.1293440737469993,1.3600006103515696,15.527944423909782,-16.53747175039443,0.6491553387896193,12,0.4699993133544993,0.5649986267089844,-2.9750003814697266,-2.865001678466797,-2.220001220703125,0,-0.030817635161239698,-1.4583558508439958,48.41999816894531,-1.0722955799962484,48.84000015258789,1.8749970197648895,48.08000183105469,-0.030817635161239698
7247,2014-12-09,47.59000015258789,47.91999816894531,47.04999923706055,47.11000061035156,24330500.0,-0.0023060924233155866,-1.8999853770495971,-0.8571457765667575,40.30351647333695,41.95053504387887,0.44594807781523826,0.9469487142646997,-1.1087167432355045,-1.985452658341437,28.850767192302495,0.8699989318847656,-0.40757609341851264,-0.8235000610351548,-2.164532751110613,0.5175326290403035,-1.4940164060728804,-0.15298371599742921,1.4378012084960972,26.865688637528134,-7.1297065345234465,0.6705163450377287,12,0.4650001525878906,0.7999992370605469,-2.5325002670288086,-2.7550010681152344,-1.3499984741210938,1,0.0,1.4324332683801924,47.70000076293945,-1.4583558508439958,48.41999816894531,-1.0722955799962484,48.84000015258789,0.0
7248,2014-12-10,46.9000015258789,47.65999984741211,46.70000076293945,47.58000183105469,30431800.0,-0.014498815391818631,1.2857220708446866,-1.4166686534900688,39.180314131410775,41.90830001114756,1.1695835269173145,1.5618707420099867,-0.40994267012457186,-1.2757133885265333,27.177007303672983,0.9599990844726562,-0.48607448433978817,-1.414998817443852,-2.8968535528017725,0.06685591791406864,-2.1559261851228086,-0.6740714497648952,2.0486877502441487,8.474606407396305,-26.930243445991923,0.7409273676789587,12,0.9799995422363352,1.4749984741211009,-1.5875024795532156,-2.065002441406243,-0.5100021362304616,2,0.006183306852773907,-1.8999853770495971,47.59000015258789,1.4324332683801924,47.70000076293945,-1.4583558508439958,48.41999816894531,0.006183306852773907
7249,2014-12-11,47.16999816894531,47.7400016784668,46.68000030517578,47.08000183105469,29060400.0,0.005756857873819632,-1.382027191523651,-0.13234749632554924,37.01183594825216,41.51818314236574,0.9036946401948285,1.228034434882332,-0.6530161373215577,-1.5240393155845453,25.646157353045258,1.0600013732910156,-0.4995220692479805,-1.0645021438598619,-2.6134029598847377,0.484398672165014,-1.8389525518723033,-0.2900517358474204,1.6437697963867208,21.39727807299555,-13.105314913888915,0.774450408012438,12,0.7000026702880859,1.1950016021728516,-1.6474990844726562,-2.2549991607666016,-1.25,3,-0.01208394566356974,1.2857220708446866,46.9000015258789,-1.8999853770495971,47.59000015258789,1.4324332683801924,47.70000076293945,-0.01208394566356974
7250,2014-12-12,46.95000076293945,47.72999954223633,46.66999816894531,46.77999877929688,34248400.0,-0.004663926532664009,-4.435859815917916,1.8889877924719454,40.445252209558454,40.74556240650496,1.1050832843105383,1.3054654844651878,-0.40358343470617086,-1.2840691020222224,23.53953088921531,1.0600013732910156,-0.4830369720050598,-1.1514995574951143,-2.659363387769467,0.35636427277923843,-1.9054314726322872,-0.3975676423579415,1.693065789580082,16.666818043514787,-18.959698755869084,0.7539319151371751,12,0.9149990081787109,1.4099979400634766,-1.1800003051757812,-1.9500007629394531,0.18000030517577414,4,-0.012566563216195203,-1.382027191523651,47.16999816894531,1.2857220708446866,46.9000015258789,-1.8999853770495971,47.59000015258789,-0.012566563216195203
7251,2014-12-15,46.66999816894531,47.66999816894531,46.54999923706055,47.20000076293945,29247800.0,-0.00596384642053438,-1.9090864053187748,-3.1176259396388604,41.287839106087155,40.20489495675397,1.2062381184934523,1.4295748889595643,-0.10743087964910103,-0.9780146155280889,21.022770061262985,1.1199989318847656,-0.45913168420688066,-1.2860019683837862,-2.75423964796137,0.18223571119379756,-2.020120808172578,-0.5518831285949943,1.7757615452168025,8.75905295193756,-28.827763494208064,0.7341188397887932,12,1.1350021362304688,1.6300010681152344,-0.28749847412109375,-1.1899986267089844,0.5100021362304688,0,-0.015213180037043528,-4.435859815917916,46.95000076293945,-1.382027191523651,47.16999816894531,1.2857220708446866,46.9000015258789,-0.015213180037043528
7252,2014-12-16,45.15999984741211,46.34000015258789,45.13000106811523,45.9000015258789,47801400.0,-0.03235479710256284,-2.02500059604698,1.396222748439927,32.68361341197611,38.97282269887109,2.4573172404979715,2.741467109781958,1.4015040677355017,0.547922825379132,19.286161982467604,1.5399971008300852,-0.4848397582465651,-2.581000328063965,-4.350376314646184,-0.8116243414817461,-3.465688321355074,-1.6963123347728555,3.0582686094978158,1.1493782483384645,-38.905884690518846,0.8846879932911076,12,1.9350013732910156,2.4300003051757812,1.2674989700317383,0.34999847412109375,1.8499984741210938,1,0.007085910006763507,-1.9090864053187748,46.66999816894531,-4.435859815917916,46.95000076293945,-1.382027191523651,47.16999816894531,0.007085910006763507
7253,2014-12-17,45.7400016784668,45.95000076293945,44.900001525878906,45.04999923706055,34970900.0,0.012843264681452915,-1.121215157096508,-0.9324336166856632,35.581052584338096,38.14148982496667,1.6879897869270906,2.029228650745374,0.8452098900994542,-0.004142817529171339,18.192796508464653,1.0499992370605469,-0.6057506653558349,-1.8509984970092788,-3.7664083086519895,0.06441131463343197,-2.8087034028306306,-0.893293591187927,2.045909344011868,29.577468572403355,-11.682270416939232,0.9577049058213553,12,1.1949996948242188,1.7349987030029297,0.8024988174438477,-0.11500167846679688,-3.0800018310546875,2,0.010931350713862864,-2.02500059604698,45.15999984741211,-1.9090864053187748,46.66999816894531,-4.435859815917916,46.95000076293945,0.010931350713862864
7254,2014-12-18,47.52000045776367,47.52000045776367,46.34000015258789,46.58000183105469,40105600.0,0.038915581853484094,1.5106426151005419,1.3623120300751879,48.33140769121359,39.04101835935887,-0.33407331404629304,0.20458802398239584,-0.9302060953638787,-1.7442937877795828,17.511749676452126,1.779998779296875,-0.675657783117714,-0.035999679565428266,-1.9284597125252745,1.856460353394418,-0.9822296960453514,0.9102303369144948,-2.6199989318847656,92.57953244988657,47.82754559924603,0.946230016479924,12,-0.8950004577636719,-0.04500007629394531,-0.9774999618530273,-1.8950004577636719,-6.330001831054695,3,-0.023779483527564205,-1.121215157096508,45.7400016784668,-2.02500059604698,45.15999984741211,-1.9090864053187748,46.66999816894531,-0.023779483527564205
7255,2014-12-19,47.65999984741211,48.099998474121094,47.16999816894531,47.63000106811523,64551200.0,0.0029461150736491692,1.043965625654999,0.03191364162085045,44.01496010258788,39.87108796208457,-0.6629298321998363,-0.01825655606576504,-1.0339201222978147,-1.838276958811221,17.05854148332271,0.9300003051757812,-0.702938555618644,0.15599975585937642,-1.659702054272401,1.9717015659911539,-0.7518511492065088,1.0638506609252616,-2.759998321533203,86.25002980235081,45.19009213160051,0.9078509050658874,12,-1.1599998474121094,-0.1849994659423828,-0.9399995803833008,-2.0349998474121094,-5.650001525878906,4,-0.03650863793616388,1.5106426151005419,47.52000045776367,-1.121215157096508,45.7400016784668,-2.02500059604698,45.15999984741211,-0.03650863793616388
7256,2014-12-22,47.97999954223633,48.11999893188477,47.709999084472656,47.77999877929688,26566000.0,0.006714219384152953,-1.4117627259366057,6.666963377414257,47.06601347270833,40.622476517570284,-1.0493893414651296,-0.3565360390025205,-1.2544948978582724,-2.103226252527719,16.28493378392104,0.45999908447266336,-0.7838346474947429,0.47599945068359517,-1.3397023594481823,2.2917012608153726,-0.43185145438229,1.3838503557494803,-2.951998138427733,95.65218936551561,55.442378080405575,0.9078509050658874,12,-1.4699993133544922,-0.5049991607666016,-0.9474992752075195,-2.104999542236328,-7.579998016357422,0,-0.01771568324782613,1.043965625654999,47.65999984741211,1.5106426151005419,47.52000045776367,-1.121215157096508,45.7400016784668,-0.01771568324782613
7257,2014-12-23,48.45000076293945,48.79999923706055,48.13000106811523,48.36999893188477,23648100.0,0.009795773763803028,-1.3928610354223079,0.40000762936540624,52.23699669131231,42.073219024226,-1.5472839213771579,-0.7998114389940838,-1.6053094961219188,-2.510095022973715,15.922582954851073,0.8199996948242188,-0.8073273528354648,0.9030006408691378,-0.9613583294235184,2.767359611161794,-0.029178844277190308,1.8351801260154659,-3.2364795074462904,91.02567488392064,49.32160817518712,0.9321794851463278,12,-1.6000003814697266,-1.1450004577636719,-1.0875015258789062,-2.375001907348633,-7.170001983642571,1,-0.0262125993346759,-1.4117627259366057,47.97999954223633,1.043965625654999,47.65999984741211,1.5106426151005419,47.52000045776367,-0.0262125993346759
7258,2014-12-24,48.13999938964844,48.63999938964844,48.08000183105469,48.63999938964844,11437800.0,-0.006398377056954452,1.239990234375,-6.2498569521272005,45.52428943908799,43.01904718987443,-1.1654508974195181,-0.4606601351924269,-1.179845343208747,-2.146266128232142,15.520655152972274,0.55999755859375,-0.7503338327651505,0.5594993591308608,-1.3230234543881423,2.442022172649864,-0.38176204762864074,1.5007607658903623,-2.639559895629887,73.17072792514506,35.396298237621,0.9412614067595013,12,-1.289999008178711,-1.0249977111816406,-0.7750005722045898,-2.065000534057617,-6.540000915527344,2,-0.02347322564275356,-1.3928610354223079,48.45000076293945,-1.4117627259366057,47.97999954223633,1.043965625654999,47.65999984741211,-0.02347322564275356
7259,2014-12-26,47.88000106811523,48.40999984741211,47.81999969482422,48.40999984741211,13197800.0,-0.00540087920294241,1.2264207980652964,1.0599975585937642,46.475211165620244,43.68904262943685,-0.8874747005255443,-0.20071379318379456,-0.7885835672229646,-1.8287752683372176,15.234920233274774,0.5900001525878906,-0.72935606272965,0.2930009841918846,-1.5928808170506557,2.178882785434425,-0.6499399164293891,1.2359418848131583,-2.115596794653314,43.55843152856882,7.342020157893188,0.9429409006212702,12,-1.0300006866455007,-0.8999996185302663,-0.38250160217284446,-1.805002212524407,-6.040000915527337,4,-0.10902257945393568,1.239990234375,48.13999938964844,-1.3928610354223079,48.45000076293945,-1.4117627259366057,47.97999954223633,-0.10902257945393568
7260,2014-12-29,47.45000076293945,47.77999877929688,47.2599983215332,47.70000076293945,14439500.0,-0.008980791469992755,1.536612143880555,0.47169919963147866,48.303933747412,44.468608700695164,-0.4236410708549556,0.21179200164565515,-0.2141358932605968,-1.33777034699051,14.506908476860476,0.6200027465820241,-0.6545205444560835,-0.11899929046630575,-2.0027901223091717,1.7647915413765602,-1.0608947063877352,0.8228961254551237,-1.4427488923896519,12.337813535726848,-25.4010459354128,0.9418954159214323,12,-0.6000003814697266,-0.4699993133544922,0.08249855041503906,-1.3750019073486328,-5.0,0,-0.13192838852638789,1.2264207980652964,47.88000106811523,1.239990234375,48.13999938964844,-1.3928610354223079,48.45000076293945,-0.13192838852638789
7261,2014-12-30,47.02000045776367,47.61999893188477,46.84000015258789,47.43999862670898,16384700.0,-0.009062176991820659,-1.0000000000000182,1.6799926757812216,46.29388765039294,45.98086139385259,0.06842366918222353,0.5436517419249185,0.329601601317556,-0.8564703942935097,13.164958509278932,0.7799987792968821,-0.5940190807797379,-0.4689996719360323,-2.300017489190118,1.3620181453180535,-1.3845085805630788,0.44650923669101417,-0.7893287978930132,9.183693329336982,-28.69414901544551,0.9155089086270431,12,-0.1700000762939453,-0.03999900817871094,0.5274991989135742,-0.9450016021728516,-4.6100006103515625,1,-0.10655044847842499,1.536612143880555,47.45000076293945,1.2264207980652964,47.88000106811523,1.239990234375,48.13999938964844,-0.10655044847842499
7262,2014-12-31,46.45000076293945,47.43999862670898,46.45000076293945,46.72999954223633,21552500.0,-0.012122494455018784,-6.071444141689322,0.666666666666678,47.0277344263766,47.25271493185687,0.9394462902759741,1.0069746022426287,0.9945529646597535,-0.23748577324234077,11.647563397263923,0.9899978637695241,-0.5606054453940601,-0.9384994506835938,-2.7657580084294864,0.8887591070622989,-1.85212872955654,-0.024870171810647435,-0.013782896893602015,0.0,-39.87881842133529,0.9136292788729463,12,1.1199989318847656,0.5300006866455078,1.164999008178711,-0.3750019073486328,-4.090000152587891,2,-0.1302475594766318,-1.0000000000000182,47.02000045776367,1.536612143880555,47.45000076293945,1.2264207980652964,47.88000106811523,-0.1302475594766318
7263,2015-01-02,46.7599983215332,47.41999816894531,46.540000915527344,46.65999984741211,27913900.0,0.006673790172272431,-4.176510187595368,-0.3571389645776567,47.30617595235887,47.13880029420635,0.8821147627426313,0.6250625029189365,0.7592766587292914,-0.49619848028298463,10.643316266977902,0.9699974060058594,-0.5030917285902916,-0.5625017166137667,-2.379924437956838,1.2549210047293045,-1.4712130772852987,0.34620964405776533,2.0400009155273438,15.816209356911806,-25.309826346898895,0.9087113606715354,1,0.8650016784667969,0.2200031280517578,0.8150014877319336,-0.6849994659423828,-4.159999847412109,4,-0.11719417747953076,-6.071444141689322,46.45000076293945,-1.0000000000000182,47.02000045776367,1.536612143880555,47.45000076293945,-0.11719417747953076
7264,2015-01-05,46.33000183105469,46.72999954223633,46.25,46.36999893188477,39673900.0,-0.009195819202596045,-3.7999771119037176,-0.39997711146722603,46.03581036749408,47.363339212529254,1.2578327975783026,0.9037082675351655,1.2766573559963348,-0.022006375642810383,9.184665259038818,0.5099983215332031,-0.24337763545718616,-0.8669982910156264,-2.5872560390415487,0.8532594570102958,-1.727127165028591,-0.0068694170026617485,2.424797439575194,5.228882018549891,-37.380398917459026,0.8601288740129613,1,1.194997787475586,0.6499996185302734,1.5899972915649414,-0.2550029754638672,-3.9500007629394602,0,-0.10209374422608164,-4.176510187595368,46.7599983215332,-6.071444141689322,46.45000076293945,-1.0000000000000182,47.02000045776367,-0.10209374422608164
7265,2015-01-06,45.6500015258789,46.75,45.540000915527344,46.38000106811523,36447900.0,-0.014677320921666515,-1.5473644478531683,18.2513113972309,43.79563602005174,46.99996394001186,1.8134326749920149,1.4393429752347728,2.0173096282227263,0.689742432485076,7.875329241977139,1.2099990844726562,-0.04309301344198957,-1.408498764038093,-3.1599161318401485,0.34291860376396244,-2.2842074479391243,-0.5327900801370618,3.004605773925789,5.288495925789036,-39.88405023944594,0.8757086839010287,1,1.5199985504150462,1.3299999237060618,2.252497673034675,0.42499732971192117,-2.5600013732910085,1,-0.0834611444893627,-3.7999771119037176,46.33000183105469,-4.176510187595368,46.7599983215332,-6.071444141689322,46.45000076293945,-0.0834611444893627
7266,2015-01-07,46.22999954223633,46.459999084472656,45.4900016784668,45.97999954223633,29114100.0,0.01270532304426375,1.732390582521142,-0.3424659681759987,57.33882496750439,47.56683374847765,1.0718032381378038,0.7837529271764083,1.470169606615535,0.14215415999296255,7.835656429546304,0.9699974060058594,-0.06303795707675164,-0.7550006866455092,-2.5164172060059258,1.0064158327149073,-1.635708946325714,0.12570757303469549,2.2377313745117178,37.94866778825477,-12.26406752691284,0.880708259680208,1,0.8350009918212891,0.7500019073486328,1.6624994277954102,-0.1550006866455078,-2.3600006103515554,2,-0.08176506201007894,-1.5473644478531683,45.6500015258789,-3.7999771119037176,46.33000183105469,-4.176510187595368,46.7599983215332,-0.08176506201007894
7267,2015-01-08,47.59000015258789,47.75,46.72000122070313,46.75,29645200.0,0.029418140251311176,-1.28889199716866,3.3600006103515625,61.46220751595365,49.33771353479606,-0.47273006372247295,-0.6073888240145919,0.16660015959575958,-1.1855022638145343,7.778220683953402,1.5200004577636719,-0.021282937219012865,0.6049999237060533,-1.1564165956543633,2.36641644306647,-0.27570833597415145,1.485708183386258,0.6395124250976565,92.92035547603575,38.44101556073858,0.880708259680208,1,-0.6399993896484375,-0.6099987030029297,0.36999988555908203,-1.5150012969970703,-4.009998321533203,3,-0.10884640236535281,1.732390582521142,46.22999954223633,-1.5473644478531683,45.6500015258789,-3.7999771119037176,46.33000183105469,-0.10884640236535281
7268,2015-01-09,47.18999862670898,47.81999969482422,46.9000015258789,47.61000061035156,23944200.0,-0.008405159163613951,1.1904714329181236,-0.5000022706527303,47.53361668934194,49.45531414854291,-0.24770671141987322,-0.19452066601105145,0.6008502312038786,-0.7602636588992056,8.106043296155006,0.9199981689453196,-0.04567261300361025,0.19049854278564027,-1.572745380536844,1.9537424661081246,-0.6911234188755984,1.072120504446879,0.820353079039073,72.9613045293426,22.338826645907808,0.8816219616612405,1,-0.5349979400634695,-0.20999717712401633,0.832500457763679,-1.114999771118157,-3.659999847412095,4,-0.10235215420463462,-1.28889199716866,47.59000015258789,1.732390582521142,46.22999954223633,-1.5473644478531683,45.6500015258789,-0.10235215420463462
7269,2015-01-12,46.599998474121094,47.540000915527344,46.36000061035156,47.41999816894531,23651900.0,-0.012502652463608044,1.226404773386499,1.9523710048046463,42.577016595011955,48.818990020498454,0.15827505227870375,0.36953318426712656,1.2147583658226466,-0.1517138297787568,8.545973678286936,1.1800003051757812,-0.18288464747956112,-0.37100162506103374,-2.1410551680524605,1.399051917930393,-1.2560283965567436,0.5140251464346761,1.220001220703125,47.63938801070736,1.4606193154936022,0.8850267714957131,1,0.05500221252441406,0.3800029754638672,1.4375009536743164,-0.5249996185302734,-3.0999984741210938,0,-0.08583691268190419,1.1904714329181236,47.18999862670898,-1.28889199716866,47.59000015258789,1.732390582521142,46.22999954223633,-0.08583691268190419
7270,2015-01-13,46.36000061035156,47.90999984741211,46.06000137329102,46.97000122070313,35270600.0,-0.005150168919057174,-2.0578510312301233,0.7439034602108405,38.52690957916722,47.95599245702893,0.2541198206025186,0.5934920207693111,1.4947439514641943,0.11169398820271681,8.885573956319066,1.8499984741210866,-0.2504492462279373,-0.5814994812011705,-2.372567949917645,1.2095689875153042,-1.4770337155594078,0.31403475315706686,-0.8699989318847656,35.95039628744554,-3.806307704304416,0.8955342343582389,1,0.3400001525878906,0.5750007629394531,1.6799993515014648,-0.2850017547607422,-2.5,1,-0.08584985957372171,1.226404773386499,46.599998474121094,1.1904714329181236,47.18999862670898,-1.28889199716866,47.59000015258789,-0.08584985957372171
7271,2015-01-14,45.959999084472656,46.2400016784668,45.61999893188477,45.959999084472656,29719600.0,-0.008628160496391146,1.2142750098772241,-0.0,32.18881403198567,46.30722352431882,0.5452908238281751,0.9882426226854975,1.9018954285571112,0.5287060039488551,9.547036587091453,0.7400016784667898,-0.3305610387336486,-0.9460010528564453,-2.7871720607331127,0.8951699550202221,-1.866586556794779,-0.025415548918111597,-0.421597442626954,14.84716229947834,-17.663270302924985,0.9205855039383335,1,0.7400016784667969,0.8900012969970703,2.080000877380371,0.11499977111816406,-1.80999755859375,2,-0.06244558287761981,-2.0578510312301233,46.36000061035156,1.226404773386499,46.599998474121094,1.1904714329181236,47.18999862670898,-0.06244558287761981
7272,2015-01-15,45.47999954223633,46.38000106811523,45.40999984741211,46.22000122070313,32750800.0,-0.010443854477762415,-1.2045455530653928,-100.0,31.42456188207568,44.54259973873181,0.9758464597641563,1.5741525596684767,2.3678181894239216,1.0242152515212624,8.81532741108622,0.9700012207031179,-0.4203644424047397,-1.4420005798339872,-3.223892916693096,0.3398917570251214,-2.332946748263545,-0.5510544114044293,2.4300003051757812,2.79998779296875,-23.552345593039163,0.8909461684295558,1,1.1800003051757812,1.3700008392333984,2.7375001907348633,0.5949993133544922,-1.3899993896484375,3,-0.03540018967802283,1.2142750098772241,45.959999084472656,-2.0578510312301233,46.36000061035156,1.226404773386499,46.599998474121094,-0.03540018967802283
7273,2015-01-16,46.2400016784668,46.27999877929688,45.16999816894531,45.31000137329102,35695300.0,0.016710689179419758,1.1980329652067334,-1.2567543185883374,39.295037604169735,43.79362498725133,0.15011163454577314,0.899655606887805,1.5980893661332516,0.2839803641910521,7.915828399790574,1.1100006103515696,-0.4486011121765472,-0.706998443603517,-2.432193656487108,1.018196769280074,-1.5695960500453126,0.15559916283827846,1.6199981689453153,39.05119905328739,14.260837183068858,0.8625976064417972,1,0.29999732971191406,0.6099987030029297,1.9824981689453125,-0.16500282287597656,-2.25,4,-0.057525946169046716,-1.2045455530653928,45.47999954223633,1.2142750098772241,45.959999084472656,-2.0578510312301233,46.36000061035156,-0.057525946169046716
7274,2015-01-20,46.38999938964844,46.6500015258789,45.56999969482422,46.29999923706055,36161900.0,0.0032438950202611228,2.540963923231397,0.09677432586528044,42.81841249526394,43.68504459560824,0.010638318549567316,0.6963633398614633,1.4305583845505367,0.157377553656886,8.46253786271937,1.0800018310546804,-0.4405863903783427,-0.5005006790161133,-2.2206899765957147,1.219688618563488,-1.3605953278059104,0.35959396977368385,1.3624003906250053,44.52556472103303,17.409866746547223,0.8600946487897992,1,0.14999961853027344,0.46000099182128906,1.7375011444091797,-0.3150005340576172,-2.329998016357422,1,-0.0616512319030067,1.1980329652067334,46.2400016784668,-1.2045455530653928,45.47999954223633,1.2142750098772241,45.959999084472656,-0.0616512319030067
7275,2015-01-21,45.91999816894531,46.13999938964844,45.47999954223633,45.93999862670898,39081100.0,-0.010131520303662711,2.1428415727377588,-0.22222693171695576,42.58758001487837,42.04601737864979,0.5844247184842146,1.0849501708659375,1.850123522908227,0.6505135415652745,8.533002476334852,0.9099998474121094,-0.47197426749291793,-0.8835018157958956,-2.6157870134450363,0.8487833818532451,-1.7496444146204695,-0.0173592169713217,1.7291055468750045,50.675560733451455,20.412051367083972,0.8661425988245717,1,0.6200008392333984,0.9300022125244141,2.1975021362304688,0.1550006866455078,-2.0699996948242188,2,-0.052700310658590266,2.540963923231397,46.38999938964844,1.1980329652067334,46.2400016784668,-1.2045455530653928,45.47999954223633,-0.052700310658590266
7276,2015-01-22,47.13000106811523,47.13999938964844,46.08000183105469,46.38000106811523,35898000.0,0.026350238401973813,1.7532524151597213,-37.499141712773195,54.218365453788145,41.24114603840918,-0.5414237576482819,-0.20237332740818914,0.6033497712176938,-0.5292433194404538,8.507702290650021,1.220001220703125,-0.4295274801892859,0.36900100708007244,-1.2815289816033655,2.0195309957635104,-0.4562639872616501,1.194266001421795,0.41993842583008956,99.49247130265017,62.6991906472652,0.8252649943417207,1,-0.5900020599365163,-0.2800006866455007,0.9824981689453196,-1.055002212524407,-3.25,3,-0.06938256702005285,2.1428415727377588,45.91999816894531,2.540963923231397,46.38999938964844,1.1980329652067334,46.2400016784668,-0.06938256702005285
7277,2015-01-23,47.18000030517578,47.38999938964844,46.79999923706055,47.36000061035156,26211600.0,0.0010608791836921316,3.9167117016880186,-0.24000040690104166,52.69232067130853,41.8143353697388,-0.7327545848634145,-0.3714401360427786,0.5096326079000733,-0.5571806310746013,7.966923300912571,0.5900001525878906,-0.30200623267017335,0.48250026702881144,-0.9816234466289941,1.946623980686617,-0.2495615898000878,1.2145621238577107,0.27474153576953597,90.54058698192316,48.983213734685435,0.7320618568289022,1,-0.6400012969970703,-0.3299999237060547,0.8724994659423828,-1.105001449584961,-3.900001525878899,4,-0.06422210173162024,1.7532524151597213,47.13000106811523,2.1428415727377588,45.91999816894531,2.540963923231397,46.38999938964844,-0.06422210173162024
7278,2015-01-26,47.0099983215332,47.13000106811523,46.2400016784668,47.0,42525500.0,-0.0036032637249459043,6.119886476341956,-0.05554613656593057,54.50925771805356,43.140139938965646,-0.6604211204997483,-0.3061311205087094,0.6336846316274745,-0.36045246522078145,7.242284206329885,0.9399986267089844,-0.3441833049084977,0.36899833679198935,-0.9397079234908858,1.6777045970748645,-0.28535479334944824,1.023351466933427,0.3800010681152344,80.10465453020302,32.54945054709056,0.654353130141439,1,-0.4699993133544922,-0.15999794006347656,0.3325023651123047,-0.9349994659423828,-3.9499969482421875,0,-0.0621144070028139,3.9167117016880186,47.18000030517578,1.7532524151597213,47.13000106811523,2.1428415727377588,45.91999816894531,-0.0621144070028139
7279,2015-01-27,42.65999984741211,43.20000076293945,42.11000061035156,42.95000076293945,169164000.0,-0.09253347435514692,1.7594908592233478,-29.0049599389546,36.663689093745944,42.9331154405855,3.4329224083102687,3.8290647473551545,4.889139812693081,3.993324238064531,7.743950538826533,4.899997711181641,-0.6550130742014915,-3.7200000762939425,-5.826940993268266,-1.6130591593196186,-4.773470534781104,-2.6665296178067805,4.729999542236328,10.416654625321504,-40.729991989249946,1.0534704584871621,1,2.0900001525878906,2.7950000762939453,4.545001029968262,3.414999008178711,0.4500007629394531,1,0.031176789400184868,6.119886476341956,47.0099983215332,3.9167117016880186,47.18000030517578,1.7532524151597213,47.13000106811523,0.031176789400184868
7280,2015-01-28,41.18999862670898,42.790000915527344,41.15999984741211,42.7400016784668,84507100.0,-0.034458537880006745,-1.0248452797285643,5.344821235958037,29.173560441167922,42.59808726382798,4.573375007997157,5.065760214168783,6.218809386285308,5.453803927440177,9.03782116170734,1.6300010681152344,-0.8647300827001416,-4.877001190185553,-7.9521316696009094,-1.8018707107701957,-6.414566429893235,-3.3394359504778706,5.94000244140625,0.4815213724092746,-50.17269325331435,1.5375652397076784,1,3.085000991821296,3.790000915527351,5.860001564025886,4.885000228881843,1.1700019836425852,2,0.0696771750975742,1.7594908592233478,42.65999984741211,6.119886476341956,47.0099983215332,3.9167117016880186,47.18000030517578,0.0696771750975742
7281,2015-01-29,42.0099983215332,42.11999893188477,40.790000915527344,40.93000030517578,63585300.0,0.019907737852958185,1.0461519952345486,-0.6967715419222067,25.865054814799194,41.980364256352814,3.502465564620344,4.059301537454253,5.26608027615957,4.618575624010802,10.536579239301982,1.329998016357429,-0.9887869629854933,-3.8065013885498047,-7.3372408459858605,-0.2757619311137489,-5.571871117267833,-2.041131659831777,4.642402648925774,18.48481345548074,-25.714987379148006,1.7653697287180274,1,2.0800018310546875,2.785001754760742,4.97750186920166,4.065000534057617,0.8400001525878906,3,0.04379910083559224,-1.0248452797285643,41.18999862670898,1.7594908592233478,42.65999984741211,6.119886476341956,47.0099983215332,0.04379910083559224
7282,2015-01-30,40.400001525878906,41.58000183105469,40.349998474121094,41.54999923706055,78004900.0,-0.0383241337771979,1.033058528665332,-1.0648146512901118,23.41426445798595,40.21583390677684,4.823306382946257,5.473433779770993,6.725771399143028,6.194885529181121,11.797430250418213,1.6599998474121094,-1.1204416580110248,-5.113998222351071,-9.37696185071303,-0.8510345939891124,-7.245480036532051,-2.982516408170092,5.666159439086911,0.7375078558540116,-38.17906138110681,2.1314818141809786,1,3.4699974060058594,4.174997329711914,6.592498779296875,5.674997329711914,1.6299972534179759,4,0.08613859927720924,1.0461519952345486,42.0099983215332,-1.0248452797285643,41.18999862670898,1.7594908592233478,42.65999984741211,0.08613859927720924
7283,2015-02-02,41.27999877929688,41.36999893188477,40.22999954223633,40.59000015258789,50352500.0,0.021782109410423578,1.6206914695371668,-0.6000000000000062,29.632462904544994,38.75072839669696,3.5377773673416115,4.386749569305216,5.725806360222101,5.2813461035743074,13.143694049557011,1.1399993896484446,-1.1671164788274098,-3.960000991821282,-8.575622333824946,0.6556203501823816,-6.267811662823114,-1.6521903208194502,4.100222686767566,35.35349513465771,-2.358088679412994,2.3078106710018305,2,2.5300006866455007,3.1550006866455007,5.797501564025872,4.795000076293938,0.700000762939446,0,0.048449613835818583,1.033058528665332,40.400001525878906,1.0461519952345486,42.0099983215332,-1.0248452797285643,41.18999862670898,0.048449613835818583
7284,2015-02-03,41.599998474121094,41.93000030517578,41.04999923706055,41.63000106811523,52082400.0,0.007751930820906416,1.7936494480808471,-0.04348210682278239,31.887357848812584,37.56181482268965,2.7567648750746088,3.8938610239983973,5.303847562181289,4.92804709128437,14.070070326780199,0.8800010681152344,-1.1740018486899402,-3.403501129150392,-8.262278756112124,1.4552764978113402,-5.832889942631255,-0.9741123156695295,3.0591919226074182,53.515554568768074,14.937549392498603,2.429388813480865,2,2.210000991821289,2.720001220703125,5.382502555847168,4.475000381469727,-0.5799980163574219,1,0.03509622482506036,1.6206914695371668,41.27999877929688,1.033058528665332,40.400001525878906,1.0461519952345486,42.0099983215332,0.03509622482506036
7285,2015-02-04,41.84000015258789,42.209999084472656,41.36000061035156,41.93999862670898,41614800.0,0.0057692713286059405,1.6562477648236893,3.3329942784493762,34.1294334469024,35.329711266369,2.0977536496504,3.5350313110376277,4.947099257762851,4.653248890796917,14.293366607469954,0.8499984741210938,-1.313012601302411,-2.97299938201904,-8.0201586382546,2.0741598742165195,-5.49657901013682,-0.4494197539012603,2.199103524511713,81.31318093806895,38.0920386409455,2.523579628117778,2,1.9699993133544922,2.229999542236328,5.075000762939453,4.23499870300293,-0.45999908447266336,2,0.030353739319599837,1.7936494480808471,41.599998474121094,1.6206914695371668,41.27999877929688,1.033058528665332,40.400001525878906,0.030353739319599837
7286,2015-02-05,42.45000076293945,42.63999938964844,41.86000061035156,42.22000122070313,36548200.0,0.014579364438980225,1.5573864808920186,-2.3000305180438856,38.443941120397795,33.74655798293448,0.8427004286576718,2.769306524903108,4.248244561869015,4.016435753486206,14.33416233510252,0.7999992370605469,-1.509799218971466,-2.1739988327026367,-7.280487651827549,2.9324899864222758,-4.727243242265089,0.37924557685981597,1.055828335279294,92.11623905648759,41.973499481410165,2.553244409562456,2,1.2299995422363281,1.6199989318847656,4.465000152587891,3.624998092651367,-0.8899993896484375,3,-0.0021201448991836624,1.6562477648236893,41.84000015258789,1.7936494480808471,41.599998474121094,1.6206914695371668,41.27999877929688,-0.0021201448991836624
7287,2015-02-06,42.40999984741211,42.790000915527344,42.150001525878906,42.68000030517578,34616600.0,-0.0009423065914822004,1.612233458672957,-1.1739173701756787,34.54397893572714,31.528193673787104,0.15077644296768256,2.5311083570461506,4.209667368511035,4.03646420640662,15.793780917461863,0.6399993896484375,-1.6960584609122904,-1.9549997329711886,-6.952369540286277,3.0423700743439,-4.453684636628729,0.5436851706863521,0.6372131129690999,85.15621623957477,32.2220574806051,2.4986849036575434,2,-0.6949996948242188,1.6599998474121094,4.505001068115234,3.7250003814697266,-0.7099990844726562,4,0.010374879233484124,1.5573864808920186,42.45000076293945,1.6562477648236893,41.84000015258789,1.7936494480808471,41.599998474121094,0.010374879233484124
7288,2015-02-09,42.36000061035156,42.7400016784668,42.209999084472656,42.2400016784668,31381100.0,-0.0011789492393406986,-4.888782927501219,-0.44443973494963196,33.60456273764261,31.188290745331173,-0.5902651395583618,2.3196317355113862,4.1827559068974836,4.057694609615837,17.403065397341493,0.5300025939941406,-2.119620203818606,-1.7634990692138643,-6.651681508821994,3.1246833703942656,-4.207590289017929,0.6805921505902006,-2.1300010681152344,75.28736262170298,20.41012295703885,2.4440912198040654,2,-0.8500003814697266,1.7099990844726562,4.914999961853027,4.059999465942383,0.1399993896484375,0,-0.007790411385736329,1.612233458672957,42.40999984741211,1.5573864808920186,42.45000076293945,1.6562477648236893,41.84000015258789,-0.007790411385736329
7289,2015-02-10,42.599998474121094,42.77000045776367,42.18000030517578,42.7400016784668,29670700.0,0.005665671867598698,4.899979019245074,-1.1667037543313095,36.235487699338556,31.97294932957235,-0.9383464136066024,1.859960007022309,3.858023830047159,3.793863502565273,18.56649385089442,0.5900001525878906,-2.5722617710892166,-1.3235012054443374,-6.111338110007232,3.464335699118557,-3.7174196577257845,1.0704172468371098,-2.319798889160154,86.7131188211254,30.011242762114307,2.393918452281447,2,-1.0899982452392578,1.470001220703125,4.702502250671387,3.8300018310546875,-0.30999755859375,1,-0.014553966058506007,-4.888782927501219,42.36000061035156,1.612233458672957,42.40999984741211,1.5573864808920186,42.45000076293945,-0.014553966058506007
7290,2015-02-11,42.38000106811523,42.650001525878906,42.209999084472656,42.650001525878906,38262500.0,-0.005164258541922484,2.2592718179120928,1.9285305577505207,28.545603411796066,32.270788062572,-0.5942914974994835,1.861961370199431,3.9870492784389384,3.985951689954369,20.18403022466979,0.44000244140625,-3.0848863538725197,-1.344498634338386,-6.0358096827681464,3.3468124140913744,-3.6901541585532627,1.0011568898764907,-2.000209448242181,55.9140093685645,4.433807800551442,2.3456555242148793,2,-0.8700008392333913,1.6899986267089915,4.87249946594239,4.739997863769538,0.5,2,-0.03209062237081339,4.899979019245074,42.599998474121094,-4.888782927501219,42.36000061035156,1.612233458672957,42.40999984741211,-0.03209062237081339
7291,2015-02-12,43.09000015258789,43.09000015258789,42.5099983215332,42.65999984741211,33268800.0,0.016753163439791274,1.697681020563865,-1.5925910227609466,32.566057236108506,33.28765392680785,-1.2683634506260972,0.9759628958292765,3.1663402056652217,3.2384762496416,21.28372656367573,0.7099990844726634,-3.055070834937098,-0.49099960327148295,-5.068592269283137,4.086593062740171,-2.77979593627731,1.797796729734344,-2.614600179199222,100.0,51.25226917277293,2.288796333005827,2,-1.4300003051757812,0.9799995422363281,3.9850006103515625,4.049999237060547,-0.22999954223632812,3,-0.03968436013964516,2.2592718179120928,42.38000106811523,4.899979019245074,42.599998474121094,-4.888782927501219,42.36000061035156,-0.03968436013964516
7292,2015-02-13,43.86999893188477,43.86999893188477,43.150001525878906,43.38000106811523,40264900.0,0.018101619320835427,1.9387777345269972,1.139529107006651,37.27713831907103,34.13706230619963,-1.681172997570492,0.07290011525289941,2.2875705543562574,2.432501175782278,21.955908982298272,0.7799987792968821,-2.759693258256952,0.36949920654297586,-4.123323131421969,4.862321544507921,-1.8769119624394932,2.615910375525445,-3.237722947744153,100.0,52.937681218326574,2.2464111689824717,2,-1.4099998474121165,0.20000076293944602,3.1525020599365163,3.420000076293938,-0.9699974060058665,4,-0.052655518915794786,1.697681020563865,43.09000015258789,2.2592718179120928,42.38000106811523,4.899979019245074,42.599998474121094,-0.052655518915794786
7293,2015-02-17,43.58000183105469,44.0,43.18999862670898,43.97000122070313,33695700.0,-0.006610374011641773,2.6000305177851186,-0.7959205916699019,55.55557603168595,36.76686432651889,-1.1517267266582607,0.16168883615611662,2.485640871582845,2.7025555209441663,22.39290042775819,0.8100013732910227,-2.481293411205698,0.21250209808349751,-4.092417225977009,4.517421422144004,-1.9399575639467557,2.3649617601137507,-2.6887080110945334,76.92317366097815,24.183388541517445,2.152459662030254,2,-0.9000015258789062,0.48999786376953125,3.3849992752075195,3.894998550415039,-2.1200027465820312,1,-0.04313907730897715,1.9387777345269972,43.86999893188477,1.697681020563865,43.09000015258789,2.2592718179120928,42.38000106811523,-0.04313907730897715
7294,2015-02-18,43.52999877929688,43.70000076293945,43.38999938964844,43.63000106811523,27111700.0,-0.0011473852605984325,1.5833267106413416,0.25641652646813057,67.05542163314902,40.42530745832408,-0.8930793446007712,-0.014290872333319271,2.416740002842353,2.7238196642879657,23.285082053912102,0.3100013732910156,-1.9834036171592828,0.3054990768432688,-3.7600297209643117,4.371027874650849,-1.7272653220605179,2.3382634757470555,-2.3278343413327462,73.74296199370082,13.798303851851308,2.03276439890379,2,-0.5999984741211009,0.5400009155273366,3.2875022888183523,3.9450016021728445,-2.319999694824226,2,-0.0236618150282778,2.6000305177851186,43.58000183105469,1.9387777345269972,43.86999893188477,1.697681020563865,43.09000015258789,-0.0236618150282778
7295,2015-02-19,43.5,43.52999877929688,43.04999923706055,43.18000030517578,27603400.0,-0.000689151852472647,1.5263316401308482,-3.1999237078013323,62.27351369491532,43.07303774438157,-0.6736926554798188,-0.18433928350777506,2.3385747227519715,2.741219179948004,24.240242034559913,0.47999954223633523,-1.6125930024589579,0.39650020599365376,-3.4704409161954786,4.263441328182786,-1.5369703551009124,2.32997076708822,-2.018052005832274,66.4429908216951,1.20214214516443,1.9334705610945668,2,-0.4249992370605469,0.5699996948242188,3.3175010681152344,3.9750003814697266,-2.529998779296868,3,-0.027816070907417334,1.5833267106413416,43.52999877929688,2.6000305177851186,43.58000183105469,1.9387777345269972,43.86999893188477,-0.027816070907417334
7296,2015-02-20,43.86000061035156,43.88000106811523,43.290000915527344,43.5099983215332,29721100.0,0.008275876100035884,2.025616948854207,1.0937581956464726,85.89216577023751,48.77839183710494,-0.9081532463936028,-0.845215674352076,1.8955744025327306,2.3646769537610624,25.345538719576954,0.5900001525878835,-1.2669715214937511,0.9200008392333956,-2.478227666041846,4.318229344508637,-0.7791134134042252,2.6191150918710164,-2.1262474156006093,85.26323397728048,11.37309215297411,1.69911425263762,2,-0.7700004577636719,-0.05000114440917969,2.957500457763672,3.614999771118164,-2.9000015258789062,4,-0.02234381050156764,1.5263316401308482,43.5,1.5833267106413416,43.52999877929688,2.6000305177851186,43.58000183105469,-0.02234381050156764
7297,2015-02-23,44.150001525878906,44.18999862670898,43.650001525878906,43.70000076293945,32518800.0,0.006611967886268166,1.037744268902752,1.2857080576778455,83.92441661225658,54.369486712062056,-1.0341282220422414,-1.4481003501086889,1.5277785298929274,2.0591738348531337,26.152088594862576,0.539997100830071,-0.9484774628224244,1.361501693725586,-1.4624653075128862,4.185468694964058,-0.050481806893650116,2.773485194344822,-2.189623650603046,96.4914805048794,16.994439859448818,1.4119835006192374,2,-0.9650020599365234,-0.34000205993652344,2.6249990463256836,3.3249988555908203,-3.490001678466797,0,-0.02921859277334793,2.025616948854207,43.86000061035156,1.5263316401308482,43.5,1.5833267106413416,43.52999877929688,-0.02921859277334793
7298,2015-02-24,44.09000015258789,44.29999923706055,43.91999816894531,44.150001525878906,25271700.0,-0.0013590344556578815,1.111135836220873,-0.13333615903022084,81.36024314146748,59.38334842785416,-0.785525707691697,-1.705517118558035,1.529927882667117,2.104444058499155,27.568330404396956,0.3800010681152344,-0.725402863214569,1.447500228881836,-0.671426253900421,3.566426711664093,0.3880369874907075,2.5069634702729644,-1.862067787140056,83.2000732421875,0.3993421202275158,1.0594632413911291,2,-0.8350009918212891,-0.2800006866455078,2.6649999618530273,3.385000228881836,-3.3699989318847585,1,-0.026990215980734922,1.037744268902752,44.150001525878906,2.025616948854207,43.86000061035156,1.5263316401308482,43.5,-0.026990215980734922
7299,2015-02-25,43.9900016784668,44.09000015258789,43.79999923706055,43.95000076293945,29759800.0,-0.0022680533856886953,1.4166958069746003,-0.6666666666666666,78.06794753040288,64.88583110769936,-0.5225742897272383,-1.5818728104395916,1.5610154314491638,2.1963252169798295,26.343866981766805,0.29000091552734375,-0.43513031785566625,1.2810016632080092,-0.9220485823209117,3.48405190873693,0.17947654044355232,2.382526785972466,-1.4719799509931804,75.2001953125,-7.466957703246493,1.1015251227644602,2,-0.5850028991699219,-0.18000221252441406,2.704998016357422,3.4849987030029297,-3.700000762939453,2,-0.057513127925898244,1.111135836220873,44.09000015258789,1.037744268902752,44.150001525878906,2.025616948854207,43.86000061035156,-0.057513127925898244
7300,2015-02-26,44.060001373291016,44.22999954223633,43.88999938964844,43.9900016784668,28957300.0,0.0015912637452450973,-1.5184797965526986,1.7499523173755485,74.46814431411813,69.54161856081154,-0.3678925014965415,-1.5028885681374788,1.4285896788715746,2.120768294719518,24.575195954103894,0.3400001525878906,-0.10688461752702949,1.2075012207031222,-0.952410472826223,3.3674129142324674,0.127545373938446,2.2874570674677983,-1.2925027944752259,76.23779578116444,-5.017895656504294,1.0799558467646737,2,-0.38500213623046875,-0.2500019073486328,2.634998321533203,3.414999008178711,-2.5100021362304688,3,-0.06468457103921055,1.4166958069746003,43.9900016784668,1.111135836220873,44.09000015258789,1.037744268902752,44.150001525878906,-0.06468457103921055
7301,2015-02-27,43.849998474121094,44.20000076293945,43.65999984741211,44.13000106811523,33807700.0,-0.00476629352302349,1.5714207863688794,-4.000054495912705,70.80925715835518,73.26740954295421,-0.04330009550510283,-1.2100072672697593,1.581465879705533,2.318667203453849,22.645133549214307,0.5400009155273438,0.17426195030471803,0.9054983139038058,-1.2600550504725163,3.071051678280128,-0.17727836828435528,1.9882749960919668,-0.8679498031510349,30.768869613188336,-47.92825457665217,1.0827766821881593,2,-0.17499923706054688,-0.03999900817871094,2.845001220703125,3.625001907348633,-2.3199996948242116,4,-0.06567838890844313,-1.5184797965526986,44.060001373291016,1.4166958069746003,43.9900016784668,1.111135836220873,44.09000015258789,-0.06567838890844313
7302,2015-03-02,43.88000106811523,44.18999862670898,43.54999923706055,43.66999816894531,31924000.0,0.0006842096930024244,-1.8444369092527129,-0.7500034059481415,72.09303872917278,75.10490539823053,-0.08016487326981547,-1.0181294919364205,1.542186598120395,2.2766122005430347,20.472581935435638,0.6399993896484304,0.5829877359837923,0.7615009307861271,-1.0778851415158002,2.6008870030880544,-0.15819210536483297,1.6811939669370872,-0.7134393178925009,44.00024414062405,-33.67708258137294,0.9196930361509635,3,-0.2050018310546804,-0.07000160217284446,2.8149986267089915,3.5949993133544993,-2.4600028991699148,0,-0.06654516664914911,1.5714207863688794,43.849998474121094,-1.5184797965526986,44.060001373291016,1.4166958069746003,43.9900016784668,-0.06654516664914911
7303,2015-03-03,43.27999877929688,43.83000183105469,43.09000015258789,43.560001373291016,31748600.0,-0.013673707251897205,-1.242429847123082,-1.3333272783419123,58.947365250946724,74.2040102446525,0.5283705162360093,-0.2746933850937765,2.1070508018608294,2.8698923631821387,18.306466740536802,0.7900009155273366,0.9042293243076571,0.06149864196778054,-1.5618095398191514,1.6848068237547125,-0.7501554489256819,0.873152732861243,1.0200004577636648,16.66655512575185,-57.39472740923268,0.8116540908934655,3,0.39500045776366477,0.40000152587889914,3.4150009155273366,4.1950016021728445,-1.799999237060554,1,-0.060536021390510286,-1.8444369092527129,43.88000106811523,1.5714207863688794,43.849998474121094,-1.5184797965526986,44.060001373291016,-0.060536021390510286
7304,2015-03-04,43.060001373291016,43.209999084472656,42.88000106811523,43.0099983215332,25748700.0,-0.0050831195057958745,-1.1290362276038073,-0.1785806732878344,58.947365250946724,73.83443819532266,0.7539763059383731,0.06355027301073335,2.231245802310916,3.061861188569594,16.68302296445299,0.39999771118165484,1.114156585153502,-0.23149890899658487,-1.6690303239857087,1.206032505992539,-0.9502646164911468,0.48726679849797705,1.215797882080075,13.33337100939875,-60.41998708254613,0.7187657074945611,3,0.529998779296875,-0.7950019836425781,3.634998321533203,4.414999008178711,-1.3400001525878835,2,-0.05434277933022369,-1.242429847123082,43.27999877929688,-1.8444369092527129,43.88000106811523,1.5714207863688794,43.849998474121094,-0.05434277933022369
7305,2015-03-05,43.11000061035156,43.2400016784668,42.81999969482422,43.06999969482422,23193500.0,0.001161152704736379,1.7999847413661563,0.7999694842844065,50.31847830180541,69.88180625438576,0.7183835796163578,0.11971239536539713,2.079536627851546,2.998689015513321,15.278737764484013,0.4200019836425781,1.098399486092191,-0.2449996948242159,-1.5150020279668297,1.0250026383183979,-0.8800008613955228,0.390001471747091,1.1099667175292964,21.01454283100075,-47.377352275165705,0.6350011665713057,3,0.4499988555908203,-0.845001220703125,1.9924993515014648,2.969999313354492,-1.3500022888183594,3,-0.06541404905819193,-1.1290362276038073,43.060001373291016,-1.242429847123082,43.27999877929688,-1.8444369092527129,43.88000106811523,-0.06541404905819193
7306,2015-03-06,42.36000061035156,43.11000061035156,42.150001525878906,43.0,36248800.0,-0.01739735535563669,1.2325544259328258,-15.999618539004388,25.723534195461696,63.41504154140856,1.3781607822200215,0.9092413743174603,2.706698461434449,3.760081337659713,14.461037285151257,0.9599990844726562,0.9766307333043045,-0.9904996871948271,-2.2745638247362905,0.29356445034663636,-1.6325317559655588,-0.34846761842409535,1.775968659545896,10.294087397830518,-51.86479655117858,0.6420320687707326,3,0.8649997711181641,-0.095001220703125,2.2674989700317383,3.2449989318847656,-0.7099990844726562,4,-0.019121845175164465,1.7999847413661563,43.11000061035156,-1.1290362276038073,43.060001373291016,-1.242429847123082,43.27999877929688,-0.019121845175164465
7307,2015-03-09,42.849998474121094,43.13000106811523,42.18999862670898,42.18999862670898,32108000.0,0.011567465927981857,-1.8484929052393688,-1.0312507450587813,38.97277624242531,58.70532299707054,0.764790710413763,0.4784264217640697,2.081871730075143,3.2905082394741783,13.738708222215568,0.94000244140625,0.9166232625378967,-0.5225017547607393,-1.7526647228472712,0.7076612133257925,-1.1375832388040052,0.09257972928252656,1.1270933762548836,41.66647744560652,-17.855450918145998,0.6150814840432647,3,0.34000205993652344,-0.5849990844726562,1.5925016403198242,2.5700016021728516,-0.5900001525878906,0,-0.030805128164039797,1.2325544259328258,42.36000061035156,1.7999847413661563,43.11000061035156,-1.1290362276038073,43.060001373291016,-0.030805128164039797
7308,2015-03-10,42.02999877929688,42.709999084472656,42.02999877929688,42.349998474121094,39159700.0,-0.019136516313283947,-3.250005960470306,-0.4848481345547914,31.617655308597577,53.54417941686995,1.410140664857522,1.3411995866164474,2.764728009851858,4.125094457689528,13.031410531694654,0.8199996948242116,0.6791150670793513,-1.3260013580322223,-2.6205152080472303,-0.03148750801721434,-1.9732582830397263,-0.6787444330247183,1.8009258451193304,0.0,-55.33858305135235,0.6472569250075054,3,1.1000003814697195,0.2350006103515554,2.192500114440911,3.170000076293938,0.13000106811522727,1,-0.014513457722298173,-1.8484929052393688,42.849998474121094,1.2325544259328258,42.36000061035156,1.7999847413661563,43.11000061035156,-0.014513457722298173
7309,2015-03-11,41.97999954223633,42.36999893188477,41.84000015258789,42.310001373291016,32215300.0,-0.0011896083395839252,1.3555661049133205,1.031256705528955,31.46341939967857,48.76587664859889,1.2796007457504288,1.4149117466612182,2.682557041608753,4.197680779331371,12.349885128298348,0.5299987792968821,0.43894054063479615,-1.3450006484985337,-2.741425271114508,0.05142397411744071,-2.0432129598065245,-0.646788337190543,1.670832497667952,9.999945504384172,-42.11913623256115,0.6982123113079878,3,1.0400009155273438,0.6949996948242188,2.1424999237060547,2.989999771118164,-0.3600006103515554,2,-0.011910433669656162,-3.250005960470306,42.02999877929688,-1.8484929052393688,42.849998474121094,1.2325544259328258,42.36000061035156,-0.011910433669656162
7310,2015-03-12,41.02000045776367,41.650001525878906,40.86000061035156,41.33000183105469,59992500.0,-0.02286801083708434,-1.5079351623665616,0.939392888518981,19.787237323641207,43.09676333363066,1.9702159966234234,2.3903535593080463,3.510367900135698,5.182578133163169,11.922196561296465,1.1199989318847656,0.1843680878818077,-2.236999702453616,-3.928466119863238,-0.5455332850439945,-3.0827329111584234,-1.3912664937488088,2.413531755662639,7.048450006469882,-39.18948643483359,0.8457332087048093,3,1.5049991607666016,1.5599994659423828,3.044999122619629,3.760000228881836,1.8899993896484375,3,0.017064864825153236,1.3555661049133205,41.97999954223633,-3.250005960470306,42.02999877929688,-1.8484929052393688,42.849998474121094,0.017064864825153236
7311,2015-03-13,41.38000106811523,41.47000122070313,40.61000061035156,40.70000076293945,58007700.0,0.00877622150985169,-1.0000000000000164,-2.19353965421766,20.964358575110538,37.415798872068194,1.3667261237004311,1.998120229666391,3.033499183430891,4.835611197688387,12.043585520629714,0.8600006103515696,-0.05327718955960847,-1.791499137878425,-3.679915923474539,0.09691764771768874,-2.7357075306764855,-0.8472907450803646,1.6932367208806198,30.555568170292702,-8.940400645731096,0.9442083927980586,3,0.8400001525878977,1.0749988555908274,2.5599985122680735,3.2649993896484446,1.2599983215332102,4,0.009183113668664866,-1.5079351623665616,41.02000045776367,1.3555661049133205,41.97999954223633,-3.250005960470306,42.02999877929688,0.009183113668664866
7312,2015-03-16,41.560001373291016,41.63999938964844,41.27999877929688,41.47000122070313,35273500.0,0.0043499347638848995,1.8800488288700126,0.13235310617194396,24.130888598344242,33.54730146622347,0.9197466421731306,1.7246090160174603,2.7546884291775626,4.662638351717334,12.896850909320568,0.3600006103515554,-0.2783306754224242,-1.4959989547729506,-3.4844542596857764,0.4924563501398751,-2.490226607229367,-0.5017713023165342,1.1191184671217442,45.23816443900295,10.804899377937666,0.9942276524564135,3,0.36499977111816406,0.8949985504150391,2.3149986267089844,3.0849990844726562,1.4300003051757812,0,0.0021655473920587642,-1.0000000000000164,41.38000106811523,-1.5079351623665616,41.02000045776367,1.3555661049133205,41.97999954223633,0.0021655473920587642
7313,2015-03-17,41.70000076293945,41.83000183105469,41.150001525878906,41.36999893188477,31673400.0,0.0033686088792674873,1.305070280475347,3.6666807951513145,26.77484002259409,29.97257644085096,0.5945816564766844,1.5141756751876798,2.5054744613462248,4.51777814825256,13.814837463253118,0.6800003051757812,-0.49331898835772847,-1.2619995117187486,-3.322593239031683,0.7985942155941856,-2.2922963753752157,-0.23170264806228147,0.6480600006635129,61.9318859144334,31.306403980720287,1.0302968636564658,3,0.22500038146972656,0.7549991607666016,1.1924991607666016,2.9449996948242188,1.6399993896484375,1,0.01342919780211238,1.8800488288700126,41.560001373291016,-1.0000000000000164,41.38000106811523,-1.5079351623665616,41.02000045776367,0.01342919780211238
7314,2015-03-18,42.5,42.83000183105469,41.33000183105469,41.43000030517578,44194800.0,0.01918463363126688,-1.3622109683349253,3.242405326675059,36.21906876901869,28.405975381652436,-0.3276650280836364,0.6672661068141892,1.6171671320517333,3.725504280331201,14.259884240118254,1.5,-0.7149442652885867,-0.41050033569335653,-2.4627903529637507,1.6417896815770376,-1.4366453443285536,0.6156446729418406,-1.8899993896484375,85.13506082892295,57.78915703065303,1.026145008635196,3,-0.6299991607666016,-0.04500007629394531,0.28999996185302734,2.145000457763672,5.369998931884773,2,-0.008000003590303284,1.305070280475347,41.70000076293945,1.8800488288700126,41.560001373291016,-1.0000000000000164,41.38000106811523,-0.008000003590303284
7315,2015-03-19,42.290000915527344,42.59000015258789,42.22000122070313,42.2599983215332,33879100.0,-0.004941154928768343,-5.727449280389157,0.028039815468423566,36.21909317977478,29.57214860213167,-0.27515015689454714,0.8242256596654371,1.7565189912043238,3.9318670635480117,14.426443191117805,0.3699989318847585,-0.8601678650878455,-0.5599994659423828,-2.6104578374537084,1.4904589055689428,-1.5852286516980456,0.46522971981328,-1.6356002807617216,75.6756478108461,46.74838824917233,1.0252291857556644,3,-0.4200000762939453,0.16499900817871094,0.4999990463256836,2.354999542236328,5.739997863769538,3,-0.01584303544899124,-1.3622109683349253,42.5,1.305070280475347,41.70000076293945,1.8800488288700126,41.560001373291016,-0.01584303544899124
7316,2015-03-20,42.88000106811523,42.97999954223633,42.4900016784668,42.560001373291016,71904500.0,0.013951292026840756,-1.130429734795084,10.665734265734029,41.96140650854258,29.904218631700253,-0.8757227869927107,0.16552871602326036,1.0825729435832017,3.3239009705329607,14.803652917179736,0.6899986267089844,-0.9855547741367658,0.07900066375731996,-1.9159182717753893,2.0739195992900292,-0.9184588040090347,1.0764601315236746,-2.1820884094238266,94.53559658386155,64.7259945063855,0.9974594677663533,3,-1.085000991821282,-0.4250011444091726,-0.09000110626219993,1.7649993896484446,6.279998779296882,4,0.0006995983803552708,-5.727449280389157,42.290000915527344,-1.3622109683349253,42.5,1.305070280475347,41.70000076293945,0.0006995983803552708
7317,2015-03-23,42.86000061035156,43.13000106811523,42.77999877929688,42.88000106811523,26246100.0,-0.00046642857428791373,-2.888825312056436,-0.06250149011751965,46.276606537751285,31.532990990495108,-0.9545337404260223,0.08846601896368611,0.9728207243697113,3.329149584617724,15.464372562521914,0.35000228881834516,-1.0834604620122832,0.12350025177001811,-1.7685359272118504,2.0155364307518866,-0.8225178377209161,1.0695183412609524,-2.070804476318365,86.36361009161087,52.62398968380275,0.9460180894909341,3,-0.9899997711181641,-0.4050006866455078,0.0049991607666015625,1.7849998474121094,6.20000076293946,0,-0.005133019542001405,-1.130429734795084,42.88000106811523,-5.727449280389157,42.290000915527344,-1.3622109683349253,42.5,-0.005133019542001405
7318,2015-03-24,42.900001525878906,43.16999816894531,42.75,42.77999877929688,25513300.0,0.0009332924628489003,-3.6666384096977915,-6.000000000001776,48.5347986627588,33.42981090861513,-0.9589951578045728,-0.047703477475039335,0.8137519445093417,3.2652186896575444,16.259771006550963,0.4199981689453125,-1.0330222018907378,0.22300109863281392,-1.5616126965321087,2.0076148937977365,-0.6693057989496438,1.1153079962152717,-1.9703570958007859,85.32624019372066,46.98100533811602,0.8923068975824612,3,-1.0100021362304688,-0.44500160217285156,0.36499786376953125,1.7449989318847656,5.739997863769531,1,0.0020979055801104707,-2.888825312056436,42.86000061035156,-1.130429734795084,42.88000106811523,-5.727449280389157,42.290000915527344,0.0020979055801104707
7319,2015-03-25,41.459999084472656,42.93000030517578,41.43999862670898,42.91999816894531,43469900.0,-0.033566489281768086,1.0135112146690337,-12.166380570920676,37.95619055892843,35.44858349031371,0.4464356304467785,1.2575124511335645,2.1345190243398164,4.6705989803270995,17.454747028961325,1.490001678466804,-1.1062209835647394,-1.090501213073729,-2.8415967929181747,0.6605943667707166,-1.9660490029959519,-0.21495342315150623,-0.35112635528516023,1.1560961303969362,-37.75455157010429,0.875547789922223,3,0.43000030517578125,0.9950008392333984,1.9150009155273438,3.1850013732910156,7.200000762939453,2,0.0453449375212196,-3.6666384096977915,42.900001525878906,-2.888825312056436,42.86000061035156,-1.130429734795084,42.88000106811523,0.0453449375212196
7320,2015-03-26,41.209999084472656,41.61000061035156,40.91999816894531,41.22000122070313,37495600.0,-0.006029908478546675,-1.3389755990327545,0.0068507825359962965,40.94486769905814,37.66864005964122,0.8115660665635147,1.3523874546190697,2.267657298258193,4.893272870773032,19.02985920731609,0.69000244140625,-1.0820676396335855,-1.1980010986328153,-2.894891075439041,0.49888887817341043,-2.046446087035932,-0.3495561102296989,1.9599990844726562,12.888929578993055,-28.417059904254614,0.848444988403113,3,0.8349990844726562,1.2450008392333984,2.2900009155273438,3.4350013732910156,7.030002593994141,3,0.16161125929074593,1.0135112146690337,41.459999084472656,-3.6666384096977915,42.900001525878906,-2.888825312056436,42.86000061035156,0.16161125929074593
7321,2015-03-27,40.97000122070313,41.43000030517578,40.83000183105469,41.11999893188477,34401400.0,-0.005823777459387336,-1.790713354210747,14.99656750571017,34.590182592719074,38.830783836793984,1.1033146335644233,1.439356926121853,2.3984904217937313,5.089901170843383,20.461120070871452,0.5999984741210938,-1.0604013779542356,-1.2939990997314368,-2.964239032333275,0.3762408328704012,-2.1291190660323593,-0.45887913343051423,2.1549969482421787,5.982889262751845,-33.82022374427154,0.8351199663009203,3,1.029998779296868,1.4849987030029226,2.602499008178704,3.6749992370605398,6.629997253417962,4,0.1723211459175198,-1.3389755990327545,41.209999084472656,1.0135112146690337,41.459999084472656,-3.6666384096977915,42.900001525878906,0.1723211459175198
7322,2015-03-30,40.959999084472656,41.540000915527344,40.90999984741211,41.099998474121094,35049700.0,-0.00024413316896421122,-4.250055631496964,0.9333435060145978,39.88658308466888,40.287644177024504,1.1390379715250063,1.2852803621738502,2.312435039000235,5.0482114162995515,21.789882479583483,0.6300010681152344,-0.880836346268083,-1.158001136779788,-2.7417157596530117,0.42571348609343573,-1.9498584482163963,-0.3661438253431797,2.07319923095703,5.5554468745516905,-37.6597730024656,0.7918573114366106,3,1.0400009155273438,1.4950008392333984,2.4900007247924805,3.6400012969970703,5.319999694824226,0,0.20019533560116587,-1.790713354210747,40.97000122070313,-1.3389755990327545,41.209999084472656,1.0135112146690337,41.459999084472656,0.20019533560116587
7323,2015-03-31,40.65999984741211,41.02999877929688,40.540000915527344,40.77999877929688,34887200.0,-0.00732420028725711,-1.7222345847771425,0.8571389645777074,38.08664732234459,40.495152905171835,1.4259531588597696,1.4534509568506735,2.4864093528328226,5.29217374898419,22.805915554294298,0.48999786376953836,-0.7308398099631148,-1.327000427246091,-2.9391925767516085,0.2851917222594267,-2.1330965019988497,-0.5209043524933321,2.2850706086425774,5.020877093295708,-40.64452270824367,0.806096074752759,3,1.1949996948242188,1.760000228881836,2.8374996185302734,3.854999542236328,6.040000915527344,1,0.20659128276936167,-4.250055631496964,40.959999084472656,-1.790713354210747,40.97000122070313,-1.3389755990327545,41.209999084472656,0.20659128276936167
7324,2015-04-01,40.72000122070313,40.7599983215332,40.310001373291016,40.599998474121094,36865300.0,0.0014756855267141766,3.5000381475547417,-1.0000317894268367,46.76725183314993,41.66717053332463,1.2146381509126982,1.2744982978557502,2.2936463022227187,5.171284990907097,23.72732540270736,0.4499969482421875,-0.6018130166946918,-1.149999046325675,-2.7739125754116216,0.4739144827602715,-1.961955810868652,-0.33804228178269824,2.080765062919916,31.538468310118013,-18.226361552148894,0.8119567645429739,4,1.019998550415032,1.5499992370605398,2.81249809265136,3.7949981689453054,7.029998779296868,2,0.19449896688408175,-1.7222345847771425,40.65999984741211,-4.250055631496964,40.959999084472656,-1.790713354210747,40.97000122070313,0.19449896688408175
7325,2015-04-02,40.290000915527344,40.7400016784668,40.11999893188477,40.65999984741211,37487500.0,-0.010559928592466905,1.3396215550932888,-3.083253862292398,38.4288802372077,41.274667614287424,1.4875336782268107,1.562509647253961,2.598302893045343,5.523866932380194,24.690805580220957,0.6200027465820241,-0.5052154334525341,-1.4389993667602567,-3.098890241272265,0.2208915077517517,-2.2689448040162574,-0.6090539295042561,2.3115041752691425,11.971953955056042,-38.56115931802001,0.8299454372560034,4,1.3549976348876953,1.8849983215332031,3.317498207092285,4.224998474121094,7.079998016357429,3,0.20774382580515294,3.5000381475547417,40.72000122070313,-1.7222345847771425,40.65999984741211,-4.250055631496964,40.959999084472656,0.20774382580515294
7326,2015-04-06,41.54999923706055,41.77999877929688,40.18000030517578,40.34000015258789,39223700.0,0.031273226430918566,-1.0915029420564568,-3.2702772365016033,49.91362578023395,41.67878086345217,0.021271309305127772,0.2516171773419842,1.1860098538854658,4.193310459680774,24.508622399853046,1.5999984741211009,-0.4848097903598685,-0.13850097656249716,-1.7728979518899735,1.4958959987649791,-0.9556994642262353,0.678697511101241,0.8033552378447695,86.14460461578369,33.49830968407815,0.8171984876637366,4,0.09499931335449219,0.6100006103515625,2.192500114440918,2.9650001525878906,5.799999237060547,0,0.16101089203965846,1.3396215550932888,40.290000915527344,3.5000381475547417,40.72000122070313,-1.7222345847771425,40.65999984741211,0.16101089203965846
7327,2015-04-07,41.52999877929688,41.90999984741211,41.310001373291016,41.61000061035156,28809400.0,-0.00048135879978128404,-1.3077013366198629,-0.06611726577425216,48.500864866246864,41.67501044161751,-0.1868818039129323,0.1767164600668849,1.04873132833049,4.138567057692349,24.287235852029696,0.5999984741210938,-0.45286681680993723,-0.09250144958495099,-1.6333404918558472,1.4483375926859452,-0.8629209707203955,0.6779180715504936,0.6000201413063806,78.77090090742895,26.171470200245736,0.7704195211354471,4,-0.004999160766608668,0.6249999999999929,2.2125005722045827,2.9850006103515554,6.100002288818345,1,0.14615939978910308,-1.0915029420564568,41.54999923706055,1.3396215550932888,40.290000915527344,3.5000381475547417,40.72000122070313,0.14615939978910308
7328,2015-04-08,41.41999816894531,41.68999862670898,41.040000915527344,41.459999084472656,24753400.0,-0.0026487024701383755,1.599990844726608,0.5000000000000444,39.15661543128264,41.808390982990204,-0.3451988445879124,0.25157243735695545,1.0024124972685584,4.172744695965946,23.993529141042682,0.6499977111816335,-0.5096883345959142,-0.17200202941894815,-1.7029958938118668,1.3589918349739705,-0.937498961615411,0.5934949027775147,0.5090187527861048,72.62561855604181,23.14445643569354,0.7654969321964595,4,-0.404998779296875,0.5550022125244141,2.3225011825561523,3.095001220703125,7.30000305175782,2,0.11733464087874723,-1.3077013366198629,41.52999877929688,-1.0915029420564568,41.54999923706055,1.3396215550932888,40.290000915527344,0.11733464087874723
7329,2015-04-09,41.47999954223633,41.61999893188477,41.25,41.25,25723900.0,0.0014486087866609765,-2.2173884198829668,-5.749856952126645,41.61490241731475,41.882839285018704,-0.4493150783657853,0.16041631950213286,0.9238008431018159,4.037936531688871,23.500591358624153,0.36999893188477273,-0.6121734171135671,-0.08700065612792685,-1.607611763681284,1.4336104514254302,-0.8473062099046089,0.6733048976487552,0.43000030517578125,75.97764886901733,28.57849626282472,0.7603055537766795,4,-0.4650001525878906,0.20000076293945312,2.197500228881836,3.0349998474121094,6.819999694824219,3,0.12584381095250352,1.599990844726608,41.41999816894531,-1.3077013366198629,41.52999877929688,-1.0915029420564568,41.54999923706055,0.12584381095250352
7330,2015-04-10,41.72000122070313,41.95000076293945,41.40999984741211,41.63000106811523,28022000.0,0.005785961454084054,-1.037729330559894,0.3913057900586092,37.053593856303856,42.15655164763923,-0.6809770507185178,-0.0257757112450534,0.7149838039235732,3.710511444294781,21.984595626916708,0.5400009155273438,-0.7427770128241775,0.11800098419190164,-1.3816780488494587,1.617680017233262,-0.6318385323287785,0.8678405007125818,-1.6000022888183594,87.00567894050623,43.68656236194647,0.74983951652068,4,-0.6850013732910227,-0.040000915527350855,1.207498550415032,2.7949981689453054,6.289997100830071,4,0.14453496171770341,-2.2173884198829668,41.47999954223633,1.599990844726608,41.41999816894531,-1.3077013366198629,41.52999877929688,0.14453496171770341
7331,2015-04-13,41.7599983215332,42.060001373291016,41.38999938964844,41.400001525878906,30276700.0,0.0009587032516724658,-2.5263163178236208,3.999957614546056,37.77776270738164,41.9222382723851,-0.667302313065683,-0.037781797563809505,0.6808439864330182,3.5829149709839356,20.147085812805553,0.6700019836425781,-0.6793575720771727,0.13899822235107706,-1.358465357991939,1.6364618026940931,-0.6097335678204274,0.8877300125225815,-1.603399353027335,70.58794930194811,31.36230362987395,0.7487317901715074,4,-0.6699981689453125,-0.11499977111816406,1.152501106262207,2.7550010681152344,5.820003509521484,0,0.134339100474983,-1.037729330559894,41.72000122070313,-2.2173884198829668,41.47999954223633,1.599990844726608,41.41999816894531,0.134339100474983
7332,2015-04-14,41.650001525878906,42.02999877929688,41.38999938964844,41.79999923706055,24244400.0,-0.0026340229903116796,1.0983696773749485,-0.4166640175477636,36.323850290234255,41.726371935483954,-0.501917615725695,0.08358894591204091,0.8474436072130231,3.6056995437277166,18.4993088285238,0.6399993896484446,-0.6286486847843875,0.024501419067384234,-1.47273124333433,1.5217340814690985,-0.7241149121334729,0.7731177502682414,-1.417266461181633,59.803954567723935,25.318765599070773,0.7486163312008566,4,-0.5600013732910156,-0.0050029754638671875,1.0949983596801758,2.8649978637695312,5.930000305175781,1,0.13685466361148957,-2.5263163178236208,41.7599983215332,-1.037729330559894,41.72000122070313,-2.2173884198829668,41.47999954223633,0.13685466361148957
7333,2015-04-15,42.2599983215332,42.459999084472656,41.68000030517578,41.7599983215332,27343600.0,0.014645780871707315,-1.363646872507427,-3.333384196739656,60.69519398378441,43.273921063332224,-0.9622808987350382,-0.5083674058658332,0.27393559835885384,2.922648536720928,16.871301988515736,0.80999755859375,-0.4941661376647204,0.6064983367919936,-0.9173098835567828,2.13030655714077,-0.15540577338239103,1.3684024469663782,-1.9541726044921788,83.47099882091086,42.92050521650178,0.7619041101743879,4,-0.9699993133544922,-0.6149997711181641,0.4675016403198242,2.2550010681152344,5.159999847412109,2,0.12707058589365317,1.0983696773749485,41.650001525878906,-2.5263163178236208,41.7599983215332,-1.037729330559894,41.72000122070313,0.12707058589365317
7334,2015-04-16,42.15999984741211,42.34000015258789,41.81999969482422,41.95000076293945,22509700.0,-0.0023662678204636745,-1.212762158301409,0.4199981689453125,63.2312359538622,46.02973836518273,-0.7113428592351525,-0.45866279729837345,0.3996970630998078,2.9565725771033584,16.652512929263892,0.5200004577636719,-0.4029526667887495,0.5234998703002915,-0.9677842403539358,2.014783980954519,-0.2221421850268257,1.2691419256274088,-1.7249237283251873,71.96268012863021,26.760119842763686,0.7456420553271148,4,-0.8400001525878906,-0.5150012969970703,0.5374994277954102,2.354999542236328,4.74000167846679,3,0.15559775609661664,-1.363646872507427,42.2599983215332,1.0983696773749485,41.650001525878906,-2.5263163178236208,41.7599983215332,0.15559775609661664
7335,2015-04-17,41.61999893188477,41.7400016784668,41.15999984741211,41.66999816894531,42387600.0,-0.012808370908010902,5.105081410989982,-0.23809264305173727,58.35473586868793,46.96763948612206,0.04152523294517607,0.030113539435966175,0.9519801333120768,3.419023955132694,16.715528644301976,1.0,-0.2777648977830438,0.016999053955082388,-1.442230958854907,1.4762290667650717,-0.7126159524499158,0.7466140603600806,-1.0634274348747041,35.384565725805814,-14.168513139201309,0.7296150064049955,4,0.13000106811522727,0.024999618530266332,1.2275009155273366,2.81500053405761,4.970001220703118,4,0.16049977118231684,-1.212762158301409,42.15999984741211,-1.363646872507427,42.2599983215332,1.0983696773749485,41.650001525878906,0.16049977118231684
7336,2015-04-20,42.90999984741211,43.16999816894531,41.68000030517578,41.72999954223633,46057700.0,0.030994736872496098,-1.3281238824118446,-23.600366216528876,68.85882874646845,49.22963547281334,-1.1569360880242172,-1.3254829077830692,-0.33016062430936444,2.0696838628496224,17.243644312419175,1.5499992370605398,-0.17764274172137817,1.3055000305175781,-0.1593078410593094,2.7703079020944656,0.5730960947291308,2.0379039663060254,-2.2392226951542824,87.06474932104025,30.626598619393704,0.7324039357884443,4,-0.8050003051757812,-1.2650012969970703,-0.3575000762939453,1.4099998474121094,4.700000762939453,0,0.11885337898524084,5.105081410989982,41.61999893188477,-1.212762158301409,42.15999984741211,-1.363646872507427,42.2599983215332,0.11885337898524084
7337,2015-04-21,42.63999938964844,43.150001525878906,42.52999877929688,43.0,26013800.0,-0.006292250261565879,-1.1379337560180227,-0.3050851841075874,69.260712517784,52.57453514909127,-0.7967058301456689,-1.1307854269695596,-0.05398583176126692,2.2843998595812707,17.997585307912868,0.6200027465820241,0.01309089716067291,1.046499633789061,-0.38145083519982137,2.4744501027779435,0.33252439929461985,1.7604748682835023,-1.7692845560556094,73.63187950860585,10.248205319852445,0.7139752344944406,4,-0.47500038146972656,-0.9950008392333984,-0.30249881744384766,1.4300003051757812,4.810001373291016,1,0.11585371745116668,-1.3281238824118446,42.90999984741211,5.105081410989982,41.61999893188477,-1.212762158301409,42.15999984741211,0.11585371745116668
7338,2015-04-22,42.9900016784668,43.13000106811523,42.54999923706055,42.66999816894531,25064300.0,0.008208308954697818,-1.0714300311305527,-0.8888971305048108,70.90241183161083,55.82870286179083,-1.0064183656422827,-1.553339964372789,-0.3920075557523717,1.8825031379902981,18.84609068687406,0.5800018310546804,0.06410921233564437,1.3920019149780245,-0.05374086023369529,2.8377446901897443,0.6691305273721682,2.114873302583881,-1.9353441780457672,91.04494324446915,22.656807159740936,0.7228713876058595,4,-0.8250026702880859,-1.3450031280517578,-0.8000011444091797,1.0799980163574219,3.8699989318847656,2,0.10676901543102213,-1.1379337560180227,42.63999938964844,-1.3281238824118446,42.90999984741211,5.105081410989982,41.61999893188477,0.10676901543102213
7339,2015-04-23,43.34000015258789,43.61000061035156,42.79999923706055,42.88999938964844,46309500.0,0.008141392427449157,-1.5714285714285714,1.4062369616269506,78.50469422140533,60.43438068013544,-1.1899671000667311,-1.8501289883695833,-0.7334484711004094,1.477647830467106,18.54026531744502,0.8100013732910156,0.14292564254918005,1.6480003356933608,0.008544791616422742,3.287455879770299,0.8282725636548918,2.46772810773183,-2.1161153986849186,88.97957658430556,12.899353569128365,0.819727772038468,4,-0.9549999237060547,-1.4750003814697266,-1.1499996185302734,0.7299995422363281,3.8899993896484375,3,0.09413931707413248,-1.0714300311305527,42.9900016784668,-1.1379337560180227,42.63999938964844,-1.3281238824118446,42.90999984741211,0.09413931707413248
7340,2015-04-24,47.86999893188477,48.13999938964844,45.6500015258789,45.65999984741211,130933700.0,0.10452235263839493,-1.233186219165889,4.9111007502225394,86.6589517099767,65.86562390264602,-5.314749283983424,-6.172038140424057,-5.194982012685969,-3.0823810285805138,18.7691984759882,4.799999237060547,0.4147397097651577,5.844999122619633,2.650112179717219,9.039886065522047,4.247555651168426,7.44244259407084,-6.4075025923369395,95.82042575806796,20.145242434967713,1.597443471451207,4,-3.2199993133544993,-3.739999771118171,-5.707498550415046,-3.799999237060554,-0.9500007629394602,4,-0.020263159132008823,-1.5714285714285714,43.34000015258789,-1.0714300311305527,42.9900016784668,-1.1379337560180227,42.63999938964844,-0.020263159132008823
7341,2015-04-27,48.02999877929688,48.13000106811523,47.22000122070313,47.22999954223633,59248200.0,0.0033423825147724795,-1.2195229743623182,0.36199075496515193,87.1004798857332,71.50747163547922,-5.019691541520636,-6.088143732813485,-5.306134699758992,-3.284718787219724,18.936045866563266,0.9099998474120952,0.6997742053270315,5.651999092102059,1.5240583648397745,9.779939819364344,3.588028728470917,7.715969455733202,-5.766202073736977,98.03920501989639,21.815598410133703,2.0639703636311437,4,-3.3799991607666087,-3.8999996185302805,-5.8674983978271555,-3.9599990844726634,-1.1800003051757884,0,-0.029981233881057223,-1.233186219165889,47.86999893188477,-1.5714285714285714,43.34000015258789,-1.0714300311305527,42.9900016784668,-0.029981233881057223
7342,2015-04-28,49.15999984741211,49.209999084472656,47.70000076293945,47.77999877929688,60730800.0,0.02352698515166951,1.040538903480397,1.7250029802350568,89.57058110194887,74.71584798194193,-5.556717805288898,-6.927499532109884,-6.398296312870684,-4.448361946954684,19.41700524676795,1.5099983215332031,1.0501638956373114,6.372000122070311,1.3131402668468155,11.430859977293807,3.842570194458567,8.901430049682055,-6.1910588197615795,99.24926068759633,21.63816735950617,2.529429927611747,4,-3.9750003814697266,-4.495000839233398,-7.034999847412109,-5.090000152587891,-2.799999237060547,1,-0.03152968352057761,-1.2195229743623182,48.02999877929688,-1.233186219165889,47.86999893188477,-1.5714285714285714,43.34000015258789,-0.03152968352057761
7343,2015-04-29,49.06000137329102,49.31000137329102,48.5,48.72000122070313,47804600.0,-0.0020341430925848725,-1.0769196911083418,0.24637673147040007,88.59474519200153,77.53401567506853,-4.906691434743081,-6.49914185939118,-6.2514913035049275,-4.376861119201244,19.614988083756856,0.8100013732910227,1.4301169433696828,5.852001571655279,0.1794653464469036,11.524537796863655,3.0157334590510914,8.688269684259467,-5.2173122176853965,96.15975548443124,17.584351565764635,2.8362681126041864,4,-3.8250007629394602,-4.345001220703125,-6.897500991821296,-4.990001678466804,-2.9200019836425852,2,-0.032816970348233165,1.040538903480397,49.15999984741211,-1.2195229743623182,48.02999877929688,-1.233186219165889,47.86999893188477,-0.032816970348233165
7344,2015-04-30,48.63999938964844,49.540000915527344,48.599998474121094,48.70000076293945,64725500.0,-0.00856098597402899,-12.428298956431705,-0.1764745481268723,84.60001724244484,80.45015804993041,-3.8787261465757084,-5.750185771225105,-5.786986200564385,-4.000223392934835,19.65972811757232,0.94000244140625,1.8596482703887744,5.035999679565428,-0.999406090782756,11.071405449913613,2.0182967943913397,8.053702564739517,-3.9225402792131447,76.86371035754216,-0.6186629449693015,3.017702885174091,4,-3.029998779296875,-3.809999465942383,-6.467499732971191,-4.569999694824219,-2.9099998474121094,3,-0.03659537009936098,-1.0769196911083418,49.06000137329102,1.040538903480397,49.15999984741211,-1.2195229743623182,48.02999877929688,-0.03659537009936098
7345,2015-05-01,48.65999984741211,48.88000106811523,48.4000015258789,48.58000183105469,38937300.0,0.00041119362694574946,-1.1818229107964235,-1.3332697565007312,84.56916072037421,82.1957504914755,-3.12355948888203,-5.387179087536225,-5.760366475769274,-4.057205814757573,19.459027287770734,0.4799995422363281,2.1578373305325798,4.637500190734862,-1.588113938902886,10.86311432037261,1.524693125915988,7.750307255553736,-3.074483212060244,62.068914488287774,-15.612817518357005,3.1128070648188735,5,-2.625,-3.8299999237060547,-6.487500190734863,-4.590000152587891,-3.0099983215332102,4,-0.02938759370447952,-12.428298956431705,48.63999938964844,-1.0769196911083418,49.06000137329102,1.040538903480397,49.15999984741211,-0.02938759370447952
7346,2015-05-04,48.2400016784668,48.86999893188477,48.18000030517578,48.36999893188477,34039500.0,-0.008631281756316111,-4.519989013671932,-1.625005960612363,82.02138974391107,83.61360351660072,-2.087515222652712,-4.680243223593308,-5.309273003782877,-3.665511021276373,20.683913861256354,0.6899986267089915,2.482875318153482,3.8830018997192397,-2.5001675321115755,10.266171331550055,0.6914171838038286,7.074586615634651,-1.9426778726833476,29.34787341011102,-48.50523849602877,3.191584715915408,5,-2.1950016021728516,-3.410001754760742,-5.990002632141113,-4.170001983642578,-1.6300010681152344,0,-0.027363255878797066,-1.1818229107964235,48.65999984741211,-12.428298956431705,48.63999938964844,-1.0769196911083418,49.06000137329102,-0.027363255878797066
7347,2015-05-05,47.599998474121094,48.15999984741211,47.31000137329102,47.81999969482422,50369200.0,-0.013267064305086618,-1.1250083446980372,1.6923528376077484,75.87208496422063,84.16578942022404,-0.748677172139999,-3.75467879305684,-4.65431929839265,-3.056063725158829,21.77334601701312,0.9300003051757741,2.89611029133777,2.9394987106323214,-3.4549216869688024,9.333919108233445,-0.2577114881682405,6.136708909432883,-0.7189927885837406,13.004356966784481,-61.488650035606014,3.1972101988005615,5,-1.4299983978271484,-2.769998550415039,-5.372498512268066,-3.529998779296875,-1.1599998474121165,1,-0.015756303026096874,-4.519989013671932,48.2400016784668,-1.1818229107964235,48.65999984741211,-12.428298956431705,48.63999938964844,-0.015756303026096874
7348,2015-05-06,46.27999877929688,47.77000045776367,46.02000045776367,47.56999969482422,52433000.0,-0.027731086914674186,1.0710029253494167,5.8636079900124525,67.8509412612892,82.98203909132225,1.2148403099089933,-2.1627993974544566,-3.3324650478223035,-1.763588571317534,22.18175904148595,1.75,3.1411549129936063,1.3764989852905316,-4.867013086954934,7.620011057535997,-1.7452570508322012,4.498255021413264,3.2600021362304616,7.386314992083623,-64.64143138347212,3.121756036122732,5,1.315002441406243,-1.4499988555908274,-4.052498817443855,-2.4699993133544993,-0.30999755859375,2,0.0017286480804850068,-1.1250083446980372,47.599998474121094,-4.519989013671932,48.2400016784668,-1.1818229107964235,48.65999984741211,0.0017286480804850068
7349,2015-05-07,46.70000076293945,47.09000015258789,46.15999984741211,46.27000045776367,32971700.0,0.009075237569592609,-1.861532683075695,-0.33333333333333515,72.2416779849323,81.38011978853953,1.4768874379297117,-2.289040954176471,-3.7424700361328433,-2.2132633160283035,22.612243213291965,0.9300003051757812,3.4511262222607613,1.5355009078979478,-4.53958185701552,7.610583672811416,-1.5020404745587825,4.573042290354678,2.769600143432619,23.776229372629214,-50.70194066304471,3.037541382456733,5,1.0799999237060547,-1.8700008392333984,-4.562500953674316,-2.8900012969970703,-1.220001220703125,3,-0.0119914639002624,1.0710029253494167,46.27999877929688,-1.1250083446980372,47.599998474121094,-4.519989013671932,48.2400016784668,-0.0119914639002624
7350,2015-05-08,47.75,47.97999954223633,47.52000045776367,47.54999923706055,35364900.0,0.0224839233384726,-2.53847733908476,0.4651177232483455,71.64578877025878,79.66293188682015,0.4560330223576372,-3.0189059296707157,-4.7723217232403385,-3.2836181322475326,23.725007793182186,1.279998779296875,3.7843348851893595,2.2840002059936495,-3.668596595691632,8.236597007678931,-0.6922981948489877,5.260298606836287,1.6506088973999056,60.701770823573355,-11.68096147846579,2.9762984008426407,5,0.030000686645507812,-2.9200000762939453,-5.744999885559082,-3.940000534057617,-1.9199981689453125,4,-0.042303674508139766,-1.861532683075695,46.70000076293945,1.0710029253494167,46.27999877929688,-1.1250083446980372,47.599998474121094,-0.042303674508139766
7351,2015-05-11,47.36999893188477,47.90999984741211,47.36999893188477,47.54999923706055,24609400.0,-0.007958137552151356,-5.000000000000394,-0.8999980926586076,70.94773056017242,77.59372627106723,0.8186582829330149,-2.3158005504307013,-4.369403295054916,-2.9219181417630793,24.998344427307575,0.5400009155273366,4.07672652772186,1.6234991073608498,-4.118788199737011,7.365786414458711,-1.2476445461880772,4.494642760909777,1.962997796722405,63.08405883904859,-8.76307331065852,2.871143653548929,5,0.4100017547607351,-2.5099983215332102,-5.46000003814698,-3.614999771118171,-1.3999977111816406,0,-0.036309846839539195,-2.53847733908476,47.75,-1.861532683075695,46.70000076293945,1.0710029253494167,46.27999877929688,-0.036309846839539195
7352,2015-05-12,47.349998474121094,47.68000030517578,46.41999816894531,46.849998474121094,29928300.0,-0.00042221782171536493,1.1724106179790061,-2.777773068283075,69.89049106905125,75.51547581296164,0.6201219466453196,-1.9466829305783193,-4.327212599226158,-2.896410491700564,26.020259021141122,1.2600021362304688,3.842970993023947,1.3184988021850614,-4.125788654066788,6.762786258436911,-1.4036449259408599,4.040642530310983,1.9167383290692115,67.85707334732056,-1.4971540493713036,2.7221437281259244,5,0.43000221252441406,-2.05999755859375,-5.4474992752075195,-3.594999313354492,-0.6299972534179616,1,-0.015628255282288395,-5.000000000000394,47.36999893188477,-2.53847733908476,47.75,-1.861532683075695,46.70000076293945,-0.015628255282288395
7353,2015-05-13,47.63000106811523,48.31999969482422,47.56999969482422,48.18999862670898,34184600.0,0.005913465744822988,-1.205881362968328,-1.1199951171875,69.6969612050092,73.859580697691,0.12956728106056659,-1.901227782714706,-4.561970959464404,-3.1784827573632484,27.854294066317564,0.970001220703125,3.582518905082452,1.3300012588500891,-3.8545994385088775,6.514601956209056,-1.2622990898293978,3.922301607529576,1.5718010081665454,68.05561687721057,1.1349599569765303,2.5923003486794847,5,-0.18000030517577414,-2.3400001525878835,-5.790001869201653,-3.8750019073486257,-1.5300025939941335,2,-0.024984304319129458,1.1724106179790061,47.349998474121094,-5.000000000000394,47.36999893188477,-2.53847733908476,47.75,-0.024984304319129458
7354,2015-05-14,48.72000122070313,48.81999969482422,48.02999877929688,48.02999877929688,32980900.0,0.022884739201015414,-1.2898496240601298,-1.2321525885558584,55.70470692149158,70.65241916448183,-1.059286481089245,-2.608299320011426,-5.586035884185343,-4.292656800857401,29.89506374583274,1.1899986267089915,3.1699790495664857,2.092001342773443,-2.8122508853037544,6.996253570850641,-0.36012477126515563,4.544127456812042,0.4181648232082793,95.83339956067461,31.223003306016736,2.4521261140386,5,-1.2750015258789134,-3.3700008392334055,-7.22500133514405,-4.9650020599365305,-2.490001678466804,3,-0.05644499037556283,-1.205881362968328,47.63000106811523,1.1724106179790061,47.349998474121094,-5.000000000000394,47.36999893188477,-0.05644499037556283
7355,2015-05-15,48.29999923706055,48.90999984741211,48.04999923706055,48.86999893188477,28642700.0,-0.00862073015433562,1.6461495123067713,-0.8260835913312796,51.75097334020072,67.28903956406955,-0.7774813315504261,-1.7520156465673153,-5.10523156231519,-3.901751808357062,31.22410307312929,0.8600006103515625,2.741123735238183,1.3379993438720703,-3.0083219144200584,5.684320602164199,-0.8351612852739976,3.511159973018138,0.77580349512791,75.50200003370414,14.495526570360838,2.1731606291460657,5,-0.8349990844726562,-2.9499988555908203,-6.9524993896484375,-4.674999237060547,-2.3899993896484375,4,-0.05838508777160467,-1.2898496240601298,48.72000122070313,-1.205881362968328,47.63000106811523,1.1724106179790061,47.349998474121094,-0.05838508777160467
7356,2015-05-18,48.0099983215332,48.22000122070313,47.61000061035156,47.97999954223633,24136500.0,-0.0060041598366077364,1.7110862451892377,-0.052629465540548925,41.63027810045021,63.484394356983955,-0.5850630817755516,-1.1176476247759766,-4.732366091211603,-3.6479391062676,32.660784956967,0.6899986267089844,2.354903427929493,0.7929985046386747,-3.1301852828476484,4.716182292124998,-1.1685933891044868,2.7545903983818363,1.004688365166757,63.85538477094214,7.36885081397098,1.9615918937431633,5,-0.5449981689453125,-2.6599979400634766,-6.652498245239258,-5.799999237060547,-2.3699989318847656,0,-0.04540713531957685,1.6461495123067713,48.29999923706055,-1.2898496240601298,48.72000122070313,-1.205881362968328,47.63000106811523,-0.04540713531957685
7357,2015-05-19,47.58000183105469,47.81000137329102,47.18000030517578,47.56000137329102,28574800.0,-0.008956394615945107,1.6250069538818075,0.666709053916345,39.72223738091664,60.358982814720335,-0.17679309617248862,-0.3147185222349691,-4.238589666786538,-3.2645032071230133,34.03065071169564,0.8299980163574219,1.9355407598786556,0.11600189208984091,-3.1630117188864517,3.3950155030661335,-1.5235049133983054,1.7555086975779872,1.3747911310665444,23.12148160234968,-27.175685503668173,1.6395068054881448,5,-0.045001983642578125,-2.230001449584961,-6.212502479553223,-5.370002746582031,-1.9300003051757884,1,-0.03383775847820025,1.7110862451892377,48.0099983215332,1.6461495123067713,48.29999923706055,-1.2898496240601298,48.72000122070313,-0.03383775847820025
7358,2015-05-20,47.58000183105469,47.93000030517578,47.27000045776367,47.38999938964844,25047900.0,0.0,-2.069764553503309,9.499904634754472,42.18291624890707,57.01912039960642,0.030178630909411197,0.04931240354279964,-4.147059643303606,-3.3065866527446843,35.505105814996575,0.6599998474121094,1.5445312518088912,-0.11349811553954936,-2.6272522664623423,2.4002560353832436,-1.3703751910009458,1.1433789599218471,1.3160952809793898,23.12148160234968,-22.831415253393768,1.2568770754613972,5,0.08499717712402344,-2.230001449584961,-6.212502479553223,-5.370002746582031,-2.3200035095214844,2,-0.018074833485824837,1.6250069538818075,47.58000183105469,1.7110862451892377,48.0099983215332,1.6461495123067713,48.29999923706055,-0.018074833485824837
7359,2015-05-21,47.41999816894531,47.599998474121094,47.0099983215332,47.27999877929688,22410700.0,-0.0033628342991139926,1.3600006103515625,0.7368294249919317,41.04046274639079,53.618528619176644,0.3386691012919911,0.5593286618126001,-3.893886191979547,-3.1858726573307194,36.44844344708742,0.5900001525878906,1.2584063971294484,-0.47750167846679403,-1.9503852268615702,0.9953818699279822,-1.2139434526641821,0.25894009573059407,1.4185770100033537,21.578922007573173,-21.412754380421237,0.7364417741973871,5,0.24500083923339844,-2.069997787475586,-5.9524993896484375,-5.209999084472656,-3.0499992370605398,3,-0.027836350607214233,-2.069764553503309,47.58000183105469,1.6250069538818075,47.58000183105469,1.7110862451892377,48.0099983215332,-0.027836350607214233
7360,2015-05-22,46.9000015258789,47.349998474121094,46.81999969482422,47.29999923706055,25720600.0,-0.010965766831407264,1.1200112915900542,-2.8571389645778527,40.45585036405316,50.23054193071896,0.8106636183192819,1.057129084009297,-3.2538928321594796,-2.7017224337044112,34.5251213544032,0.5999984741210938,1.1288495300922463,-0.9489984512329173,-2.4880880728907684,0.5900911704249339,-1.7185432620618428,-0.1794536404039917,1.8822021586460664,5.714410275692784,-37.391936963149135,0.769544810828926,5,0.7649974822998118,-1.5500011444091726,-5.41750240325927,-4.690002441406243,-2.749999999999993,4,-0.01428575611608185,1.3600006103515625,47.41999816894531,-2.069764553503309,47.58000183105469,1.6250069538818075,47.58000183105469,-0.01428575611608185
7361,2015-05-26,46.59000015258789,46.88000106811523,46.18999862670898,46.83000183105469,29581900.0,-0.0066098371685543444,3.0588360690685987,0.6000076294381765,42.451439633470095,47.1817584378766,1.1157160601727014,1.3214704492192055,-2.8366285840749725,-2.4228681638226846,32.287430039539935,0.7100028991699219,0.8993539272393889,-1.186999893188478,-2.822167696656244,0.44816791027928815,-2.004583794922361,-0.3694159914545949,2.1369594674018515,22.98857126571126,-22.937138589839133,0.8175839017338838,5,0.9599990844726562,-0.9799995422363281,-4.892500877380371,-4.380001068115234,-2.1399993896484375,1,-0.014595413242084132,1.1200112915900542,46.9000015258789,1.3600006103515625,47.41999816894531,-2.069764553503309,47.58000183105469,-0.014595413242084132
7362,2015-05-27,47.61000061035156,47.77000045776367,46.61999893188477,46.81999969482422,27335600.0,0.02189311986312603,1.0720736820399899,-3.2916474608598905,60.406888655138545,46.14952815455764,0.15251393560863846,0.1890886707105892,-3.7411049801275524,-3.4592994137401547,29.781613919157067,1.1800003051757812,0.6220641419092416,-0.08949947357177734,-1.590060826040073,1.4110618788965184,-0.8397801498059252,0.6607812026623705,1.0628198263936568,81.60923068153674,29.53587728953184,0.7502806762341484,5,-0.060001373291015625,-1.5750007629394531,-5.735001564025879,-5.400001525878906,-3.2099990844726562,2,-0.04137788690292099,3.0588360690685987,46.59000015258789,1.1200112915900542,46.9000015258789,1.3600006103515625,47.41999816894531,-0.04137788690292099
7363,2015-05-28,47.45000076293945,48.02000045776367,47.38999938964844,47.5,19283700.0,-0.0033606352732816758,-6.411690788735555,-0.06329010014775899,56.11745026584622,46.195388526152605,0.3177057541189754,0.2342995497762672,-3.4695717165915596,-3.321777335557883,27.172251124889346,0.6300010681152344,0.36591010364500676,-0.16899929046631001,-1.5283475727042841,1.190348991771664,-0.8486734315852971,0.510674850652677,1.1697632742261348,68.85250685811019,12.654489217041238,0.6796741411189886,5,0.09999847412109375,-1.4050006866455078,-5.545001983642578,-5.240001678466797,-3.0600013732910156,3,-0.037934651382902196,1.0720736820399899,47.61000061035156,3.0588360690685987,46.59000015258789,1.1200112915900542,46.9000015258789,-0.037934651382902196
7364,2015-05-29,46.86000061035156,47.56999969482422,46.59000015258789,47.43000030517578,36519600.0,-0.012434144217099874,1.3058854152642019,11.400167849240864,42.15168889325454,45.1288013653808,0.6885240760231284,0.7210793447230088,-2.798384736055354,-2.7510481551436357,24.076473950225918,0.9799995422363281,0.11065508329294715,-0.669999504089354,-1.9800740340097889,0.6400750258310808,-1.325036769049575,-0.014962239129133081,1.7077681552259847,36.6120936204987,-18.230688706184708,0.6550372649602184,5,0.3449993133544922,-0.6900005340576172,-4.9550018310546875,-4.650001525878906,-2.5600013732910156,4,-0.03414430789539746,-6.411690788735555,47.45000076293945,1.0720736820399899,47.61000061035156,3.0588360690685987,46.59000015258789,-0.03414430789539746
7365,2015-06-01,47.22999954223633,47.77000045776367,46.61999893188477,47.06000137329102,28837300.0,0.007895837111940418,-1.1904727304433917,-0.2982425613363369,48.763257075382626,45.921354584817735,0.16850405657582712,0.2513418081393013,-3.074453589641017,-3.1275045101748375,21.12980663105398,1.1500015258788991,-0.16309493721274748,-0.22850055694580362,-1.4305390408216283,0.9735379269300211,-0.829519798883716,0.3725186849921087,1.2868138571849386,56.830594258365394,2.9051003268670854,0.6010192419379107,6,-0.125,0.3650016784667969,-5.104999542236328,-5.020000457763672,-2.9899978637695312,0,-0.06055474567163499,1.3058854152642019,46.86000061035156,-6.411690788735555,47.45000076293945,1.0720736820399899,47.61000061035156,-0.06055474567163499
7366,2015-06-02,46.91999816894531,47.349998474121094,46.61999893188477,46.93000030517578,21498300.0,-0.006563653955020454,-1.3934387272682116,-0.058836729198458615,46.38655483735299,46.66183430219956,0.3437811847278951,0.4820988182485735,-2.691208124724028,-2.8350896745138314,18.311053561055562,0.729999542236321,-0.3270652977981712,-0.4725017547607422,-1.6382748302324188,0.6932713207109344,-1.0553882924965805,0.11038478297509613,1.5468789716428049,23.076779435851744,-27.884931595452688,0.5828865377358389,6,0.18500137329101562,0.8600025177001953,-2.529998779296875,-2.789999008178711,-2.3999977111816406,1,-0.059036588899523235,-1.1904727304433917,47.22999954223633,1.3058854152642019,46.86000061035156,-6.411690788735555,47.45000076293945,-0.059036588899523235
7367,2015-06-03,46.849998474121094,47.7400016784668,46.81999969482422,47.36999893188477,28002200.0,-0.0014918946623180274,-2.172431483198832,51.9889397406567,43.2055543039277,46.775460752757404,0.3345183125391671,0.5196733783864929,-2.5466228331613507,-2.8049774361416695,16.524506989443527,0.9200019836425781,-0.4393972626495213,-0.5050014495849595,-1.6907505821880164,0.6807476830180974,-1.0978760158864915,0.0878731167165725,1.5679411328105317,18.181696926368357,-29.352962310025237,0.5928745663015287,6,0.2550010681152344,0.9300022125244141,-2.4599990844726562,-2.719999313354492,-2.2399978637695312,2,-0.051227274052257354,-1.3934387272682116,46.91999816894531,-1.1904727304433917,47.22999954223633,1.3058854152642019,46.86000061035156,-0.051227274052257354
7368,2015-06-04,46.36000061035156,47.15999984741211,46.20000076293945,46.790000915527344,27745500.0,-0.010458866162828095,-1.55999755859375,0.8269229358471075,27.042792893084524,45.220164102390044,0.7076798294960724,1.0708764799619743,-1.9874849435675088,-2.3517344039809274,15.772080509285294,0.9599990844726562,-0.46411117208015895,-0.9989994049072237,-2.1699262473721816,0.1719274375577342,-1.5844628261397062,-0.4135359836747412,2.0099802135967053,10.191075064509702,-29.94386913886818,0.5854634212324796,6,0.7449989318847656,1.4200000762939453,-1.4350013732910156,-1.6950016021728516,-0.8199996948242188,3,-0.04227780540699588,-2.172431483198832,46.849998474121094,-1.3934387272682116,46.91999816894531,-1.1904727304433917,47.22999954223633,-0.04227780540699588
7369,2015-06-05,46.13999938964844,46.52000045776367,45.84000015258789,46.31000137329102,25438100.0,-0.004745496501438851,1.3050851841075874,0.39535316974505297,28.137647288668404,43.85147487179173,0.8124575362752893,1.3141498407795495,-1.653051927800945,-2.1607198333796163,14.940179979315937,0.6800003051757812,-0.4480214942397538,-1.1910005569458022,-2.4516255788840766,0.06962446499247221,-1.821313067914943,-0.5606880459766614,2.182981826976139,15.54399946238472,-19.28622718844015,0.6303125109691387,6,0.7900009155273438,1.5500011444091797,-1.164999008178711,-1.4249992370605398,-0.5200004577636648,4,-0.03792804558191243,-1.55999755859375,46.36000061035156,-2.172431483198832,46.849998474121094,-1.3934387272682116,46.91999816894531,-0.03792804558191243
7370,2015-06-08,45.72999954223633,46.43000030517578,45.66999816894531,46.29999923706055,22121600.0,-0.008885995943556324,-1.2028969482529854,3.352900258049899,27.470356923151144,42.18691012620074,1.161146112261079,1.6496346107959141,-1.1229657033748737,-1.778552961793551,13.572877818314213,0.7600021362304688,-0.47416122935531746,-1.5000003814697251,-2.93139311699413,-0.06860764594532043,-2.215696749231931,-0.7843040137075192,2.4936624318267775,2.8986121528308875,-27.09273049782697,0.7156963677622027,6,1.114999771118164,1.5599994659423828,-0.5099992752075195,-0.8999996185302734,0.029998779296875,0,-0.031270507751810284,1.3050851841075874,46.13999938964844,-1.55999755859375,46.36000061035156,-2.172431483198832,46.849998474121094,-0.031270507751810284
7371,2015-06-09,45.6500015258789,45.93999862670898,45.459999084472656,45.7599983215332,24406100.0,-0.001749355284457077,1.0425625167401518,0.19297693780033637,29.511670060209,38.754108060097465,1.2223233272858494,1.6803185976800492,-0.9135979407922576,-1.7207487878395398,12.352881482920957,0.479999542236321,-0.48665050127990384,-1.4939985275268626,-3.0874773558006154,0.0994803007468903,-2.2907379416637426,-0.6972591133899826,2.420440619877141,8.333430931470739,-21.596339815797535,0.7967394141368768,6,1.089998245239265,1.5349979400634837,-0.2175016403198171,-0.8200016021728445,1.0099983215332102,1,-0.030887180729069152,-1.2028969482529854,45.72999954223633,1.3050851841075874,46.13999938964844,-1.55999755859375,46.36000061035156,-0.030887180729069152
7372,2015-06-10,46.61000061035156,46.83000183105469,45.68999862670898,45.790000915527344,28417400.0,0.02102955207851287,-1.2352910377428883,-7.4547598404711675,41.446194585953855,37.123968540109416,0.1179617647178901,0.6978155773957084,-1.7300822338079058,-2.689920459066073,11.959966444742431,1.1800003051757884,-0.43392217411559386,-0.4969995498657198,-2.104640541516474,1.1106414417850345,-1.300820045691097,0.30682094595965737,1.2516060905018094,67.64711822190309,35.333655367183496,0.8038204958253773,6,0.0049991607666015625,0.5749988555908203,-1.1725006103515625,-1.7800006866455078,0.00999832153321023,2,-0.04484016574167826,1.0425625167401518,45.6500015258789,-1.2028969482529854,45.72999954223633,1.3050851841075874,46.13999938964844,-0.04484016574167826
7373,2015-06-11,46.43999862670898,46.91999816894531,46.13000106811523,46.65999984741211,27347800.0,-0.003647328500674396,1.1351334632396344,-0.26829427143908047,41.37323813598192,37.03747401152357,0.14486212104443297,0.8159274883794012,-1.4059105807689818,-2.5423078044697505,11.156587736901312,0.7899971008300852,-0.3805923456481679,-0.607501411437994,-2.2217130460453234,1.0067102231693354,-1.4146072287416587,0.19960440586567074,1.2294794648339362,67.12329840879944,32.070121199486195,0.8071058173036649,6,0.1750011444091868,0.7450008392334055,-0.9399986267089773,-1.6099987030029226,0.47999954223633523,3,-0.03940564320570261,-1.2352910377428883,46.61000061035156,1.0425625167401518,45.6500015258789,-1.2028969482529854,45.72999954223633,-0.03940564320570261
7374,2015-06-12,45.97000122070313,46.47000122070313,45.9000015258789,46.22000122070313,23931000.0,-0.010120530144364315,-1.9230799327045822,1.1363573311138486,41.74066821603541,36.25718636048499,0.531197737855102,1.12712671754948,-0.7859605912160461,-2.100055076150646,9.918914307089983,0.569999694824233,-0.566050278973627,-0.9399988174438434,-2.4170224748907145,0.5370248400030277,-1.6785106461672754,-0.20148698872041138,1.5227185502741634,34.9316750711995,-3.674335657050719,0.7385118287234349,6,0.6299991607665945,1.2149982452392507,0.24249935150145774,-1.1400012969970774,1.30999755859375,4,-0.009353932863985448,1.1351334632396344,46.43999862670898,-1.2352910377428883,46.61000061035156,1.0425625167401518,45.6500015258789,-0.009353932863985448
7375,2015-06-15,45.47999954223633,45.6500015258789,45.02000045776367,45.45000076293945,33254500.0,-0.010659161745815382,2.405385900158865,-0.1199951171875,40.44749503629547,35.59729082703416,0.8346263077943235,1.4704178456861001,-0.1347461781711914,-1.633424501283507,8.68472887049172,0.9500007629394602,-0.73073482184342,-1.2890005111694336,-2.745584722586372,0.1675837002475049,-2.017292616877903,-0.5607084054609643,1.8501025738205996,24.210507295115374,-15.694735183111238,0.7282921057084681,6,0.9000015258789062,1.4850006103515625,0.8250007629394531,-0.6499996185302734,0.060001373291015625,0,0.003078262776111673,-1.9230799327045822,45.97000122070313,1.1351334632396344,46.43999862670898,-1.2352910377428883,46.61000061035156,0.003078262776111673
7376,2015-06-16,45.83000183105469,46.2400016784668,45.29999923706055,45.349998474121094,27070300.0,0.007695740816648922,-2.2413774959880035,16.000762970498474,32.68483472117089,34.42832198450562,0.35061949303017315,0.9999918716328224,-0.3567645443538723,-2.0243202117718866,7.621859177513751,0.94000244140625,-0.7515527550627823,-0.829998397827147,-2.2203258987129146,0.5603291030586206,-1.5251621482700344,-0.13483464738425965,1.2690901191729154,42.63170258175006,7.671190752072086,0.6951637504428855,6,0.2599983215332031,1.1349983215332031,0.47499847412109375,-1.0000019073486328,0.279998779296875,1,-0.0015274603256517638,2.405385900158865,45.47999954223633,-1.9230799327045822,45.97000122070313,1.1351334632396344,46.43999862670898,-0.0015274603256517638
7377,2015-06-17,45.97000122070313,46.06999969482422,45.36000061035156,45.72999954223633,28704100.0,0.0030547541796863698,2.2272786384956174,0.5000000000000148,35.54687645519196,35.37322015807312,0.08120475360392021,0.7728133986901113,-0.3638696818109679,-2.2056124368169563,6.9154438772626285,0.7099990844726562,-0.8512673768685488,-0.6094989776611257,-1.9614481158890271,0.7424501605667757,-1.2854735467750729,0.06647559145282145,0.9211815802780805,50.000100386891454,18.52833203297694,0.6759745691139492,6,-1.9073486399179274e-06,0.9949989318847585,0.34999942779540305,-1.1400012969970774,-0.030002593994154836,2,0.015009758720611721,-2.2413774959880035,45.83000183105469,2.405385900158865,45.47999954223633,-1.9230799327045822,45.97000122070313,0.015009758720611721
7378,2015-06-18,46.72000122070313,46.79999923706055,46.16999816894531,46.22000122070313,32658300.0,0.016314987602441766,-1.099982198260466,2.0833187634108894,48.6742478975812,37.65506467017453,-0.684322725628796,-0.04734665817141348,-0.9659741815000515,-2.990248824866306,6.303790189057612,0.8299980163574148,-0.900128665853174,0.18350105285644958,-1.0866955926287503,1.4536976983416494,-0.45159726988615034,0.8185993755990495,-1.7000007629394602,95.5057263360026,62.01213802970577,0.6350983227426013,6,-0.7500019073486399,0.24499893188475852,-0.18500041961670632,-1.8900012969970774,-1.3700027465820384,3,-0.0021404598930970797,2.2272786384956174,45.97000122070313,-2.2413774959880035,45.83000183105469,2.405385900158865,45.47999954223633,-0.0021404598930970797
7379,2015-06-19,46.099998474121094,46.83000183105469,45.9900016784668,46.790000915527344,63837000.0,-0.013270606386613149,1.1818064720686443,-1.3800048828125,39.78299694341494,39.02313578353718,-0.07888658663036097,0.4940234054563817,-0.2041654553946728,-2.3393823149325925,5.852083812389352,0.8400001525878906,-0.9432506566772787,-0.37050170898437784,-1.58328387473491,0.8422804567661544,-0.9768927918596475,0.23588937389089182,-1.0443980407714832,59.66835342194946,27.923543857391376,0.6063910828752663,6,-0.12999916076660156,0.8650016784667969,0.2700023651123047,-1.269998550415039,-0.7599983215332031,4,0.017787412623983867,-1.099982198260466,46.72000122070313,2.2272786384956174,45.97000122070313,-2.2413774959880035,45.83000183105469,0.017787412623983867
7380,2015-06-22,46.22999954223633,46.72000122070313,46.15999984741211,46.33000183105469,20318100.0,0.002819979878919243,-3.666645474052352,0.14493034055727555,43.5514174624645,40.58310771712113,-0.14584064799340268,0.3280743650100675,-0.19566334328332147,-2.4139786066926376,5.564863450092648,0.6200027465820384,-0.8511643468240919,-0.20700054168700888,-1.406773922422957,0.9927728390489392,-0.8068872320549829,0.39288614868096516,-1.1034230529785134,60.78423061675821,26.788678123855732,0.599886690367974,6,-0.26000022888183594,0.7350006103515625,0.16750049591064453,-1.3999996185302734,0.060001373291015625,0,0.022712508056619507,1.1818064720686443,46.099998474121094,-1.099982198260466,46.72000122070313,2.2272786384956174,45.97000122070313,0.022712508056619507
7381,2015-06-23,45.90999984741211,46.27999877929688,45.61999893188477,46.13000106811523,25896500.0,-0.006921905645529192,1.5384773390846909,2.199961853900368,41.60715854897154,40.60099260190088,0.24017531226874667,0.6266465852267231,0.2606873195157533,-2.0529654949749414,5.734374222603799,0.6599998474121094,-0.7603383856742951,-0.49300022125244425,-1.7128895166483105,0.726889074143422,-1.102944868950381,0.11694442644549241,-0.715286344482422,37.41488301604767,1.3603673770220297,0.6099446476979348,6,0.05999946594238281,0.7100009918212891,0.4975004196166992,-1.0799999237060547,0.9700012207031179,1,-0.008059223112927616,-3.666645474052352,46.22999954223633,1.1818064720686443,46.099998474121094,-1.099982198260466,46.72000122070313,-0.008059223112927616
7382,2015-06-24,45.63999938964844,46.25,45.54999923706055,45.66999816894531,34890900.0,-0.005881081652386322,-5.6667029972752045,0.1363573311138898,43.308544914119786,40.81602668836063,0.4001960761110439,0.7815633793556316,0.6702586459514208,-1.7173982252204283,5.2058822488059,0.7000007629394531,-0.6333906320820262,-0.6645006179809556,-1.7883934279962759,0.45939219203436465,-1.2264470229886157,-0.10255421297329548,-0.379874353593749,7.0312476716982815,-30.960753587268606,0.561946405007659,6,0.2850017547607422,0.8800010681152344,0.7675008773803711,-0.8099994659423828,1.0600013732910156,2,0.010298011108425431,1.5384773390846909,45.90999984741211,-3.666645474052352,46.22999954223633,1.1818064720686443,46.099998474121094,0.010298011108425431
7383,2015-06-25,45.6500015258789,46.06000137329102,45.5,46.02999877929688,20616000.0,0.00021915285635887294,1.5454466638923068,12.667090539166292,45.261147831527765,41.207191090082,0.2976491189642232,0.6638304962967041,0.783156224484685,-1.6751607873212322,4.475400776574292,0.5600013732910227,-0.5153573386111532,-0.5644985198974695,-1.5857555265161238,0.4567584867211849,-1.0751270232067967,-0.05387001658814228,-0.3270814180242141,11.278294689259818,-28.332414468511978,0.5106285033093277,6,0.27499961853028054,0.8699989318847727,0.7924985885620188,-0.8200016021728445,1.1599998474121236,3,0.00635261974012602,-5.6667029972752045,45.63999938964844,1.5384773390846909,45.90999984741211,-3.666645474052352,46.22999954223633,0.00635261974012602
7384,2015-06-26,45.2599983215332,46.27999877929688,45.02999877929688,45.6500015258789,49835300.0,-0.008543333873156644,-1.9411685508228995,1.0263316401308482,45.436889464343395,41.76156824875399,0.6440787650946334,0.9779600479902655,1.2972849410885559,-1.239764994697346,4.62972868829443,1.25,-0.5380566506735747,-0.8745016098022447,-1.9328508801733761,0.1838476605688868,-1.4036762449878069,-0.3453269746166825,1.5700035095214844,13.609420708584215,-29.379203445622892,0.5291746351855643,6,0.6700019836425781,1.2600021362304688,1.2475013732910156,-0.42999839782714844,2.2800025939941406,4,0.001988514271443753,1.5454466638923068,45.6500015258789,-5.6667029972752045,45.63999938964844,1.5384773390846909,45.90999984741211,0.001988514271443753
7385,2015-06-29,44.36999893188477,45.22999954223633,44.36000061035156,45.040000915527344,34081700.0,-0.019664149859789037,-1.5217410534113966,1.7179396891536463,39.261742174284116,42.49233574354435,1.519899941448628,1.7314834338430671,2.3210356784105173,-0.31291962777584814,4.8479409549802845,0.8999977111816406,-0.5766063759795941,-1.6215009689330984,-2.820171662569642,-0.4228302752965547,-2.22083631575137,-1.0221656221148265,2.4240028381347614,0.5207464098105072,-44.916138380838724,0.5993353468182726,6,1.2250022888183523,1.8200016021728445,2.137500762939446,0.46000099182128196,3.2100028991699148,0,0.0218616462486787,-1.9411685508228995,45.2599983215332,1.5454466638923068,45.6500015258789,-5.6667029972752045,45.63999938964844,0.0218616462486787
7386,2015-06-30,44.150001525878906,44.72000122070313,43.93999862670898,44.709999084472656,35945400.0,-0.004958246817711176,1.6896556260029822,0.835814777068622,26.436830328107263,41.4801083960905,1.650048237553726,1.8269901126796952,2.633398758326152,-0.0667214215080918,5.204335817476412,0.7800025939941548,-0.5956744042677755,-1.702998542785643,-3.0772135310858317,-0.3287835544854545,-2.390106036935734,-1.0158910486355524,2.5466401977539093,8.9744822852972,-32.26278839466207,0.6871074941500934,6,1.2349987030029297,1.8299980163574219,2.3574981689453125,0.6799983978271484,2.4699974060058665,1,0.04847110567808377,-1.5217410534113966,44.36999893188477,-1.9411685508228995,45.2599983215332,1.5454466638923068,45.6500015258789,0.04847110567808377
7387,2015-07-01,44.45000076293945,45.22999954223633,44.099998474121094,44.459999084472656,28343900.0,0.006794999472077068,-2.1830886026982155,0.017854223433242507,31.401910341169057,39.56095977871138,1.2424157417860613,1.4102756319994398,2.4398598460818164,-0.3378706811121006,5.02851378830201,1.1300010681152344,-0.5625692749658384,-1.2829994201660142,-2.7088228566793404,0.142824016347312,-1.9959111384226773,-0.5700877019093511,2.081242374877931,21.794961665555576,-15.500021304322217,0.7129117182566632,7,0.9349994659423828,1.529998779296875,2.1299991607666016,0.37999916076660156,2.2900009155273438,2,0.05466817240646282,1.6896556260029822,44.150001525878906,-1.5217410534113966,44.36999893188477,-1.9411685508228995,45.2599983215332,0.05466817240646282
7388,2015-07-02,44.400001525878906,44.75,44.060001373291016,44.47999954223633,21752000.0,-0.0011248422092769994,1.2258058561856653,8.001144601297215,34.07710782963413,38.92697209940239,1.0378562941922453,1.3764806805026524,2.5866500475600276,-0.25822097379599995,5.4664713909981675,0.6899986267089844,-0.5165462824945521,-1.2349987030029297,-2.746240458463106,0.27624305245724656,-1.9906195807330178,-0.47937782527284156,1.9757669412719707,19.658242272385852,-17.194778678365086,0.755620877730087,7,0.9299983978271484,1.5799980163574219,2.392498016357422,0.42999839782714844,2.9300003051757812,3,0.05180178283822756,-2.1830886026982155,44.45000076293945,1.6896556260029822,44.150001525878906,-1.5217410534113966,44.36999893188477,0.05180178283822756
7389,2015-07-06,44.38999938964844,44.47999954223633,43.95000076293945,43.959999084472656,23034000.0,-0.00022527333078214973,-1.3555661049133634,-5.375137094082304,37.75283037144794,38.282684644845,0.8714260479503508,1.3161338807945953,2.68403931932869,-0.22215759339788121,6.075934809308952,0.529998779296875,-0.5034206694167693,-1.1575008392333999,-2.7462887415888346,0.4312870631220349,-1.9518947904111172,-0.3631068880556825,1.839622887075926,34.883755315437156,-3.4210492435111277,0.7943939511777167,7,0.7199993133544922,1.4650001525878906,2.4075002670288086,0.4400005340576172,2.020000457763672,0,0.05451682849553996,1.2258058561856653,44.400001525878906,-2.1830886026982155,44.45000076293945,1.6896556260029822,44.150001525878906,0.05451682849553996
7390,2015-07-07,44.29999923706055,44.4900016784668,43.31999969482422,44.34000015258789,36435800.0,-0.0020274871328085364,5.882284303825872,-0.09302531892620784,31.74223974289525,37.186582555280964,0.736294241704698,1.3634118373387452,2.716144788023392,-0.10284223294077321,6.761673389207651,1.1700019836425781,-0.6426927339236954,-1.1760009765624986,-2.8562817128348215,0.5042797597098243,-2.01614134469866,-0.33586060842633714,1.7922456206628965,51.30888065588831,12.991605257923453,0.8401403681361613,7,0.5,1.2450008392333984,2.387500762939453,0.5300006866455078,2.44000244140625,1,0.0731377366651571,-1.3555661049133634,44.38999938964844,1.2258058561856653,44.400001525878906,-2.1830886026982155,44.45000076293945,0.0731377366651571
7391,2015-07-08,44.2400016784668,44.900001525878906,44.02999877929688,44.43999862670898,39785900.0,-0.0013543467184432556,-1.8064480403618208,4.999809269502016,28.953799517919194,35.59161084459201,0.5973033252718665,1.3832811192648364,2.7111987604280614,-0.024917396548403303,7.104435194438249,0.8700027465820241,-0.6895161544651387,-1.1654985427856417,-2.9311886192459156,0.6001915336746322,-2.0483435810157786,-0.28265350455550475,1.6304635662247051,48.16764697071071,10.860215329762518,0.8828450382301387,7,0.55999755859375,1.289999008178711,3.1099987030029297,0.5899982452392578,2.4899978637695312,2,0.07549728810732814,5.882284303825872,44.29999923706055,-1.3555661049133634,44.38999938964844,1.2258058561856653,44.400001525878906,0.07549728810732814
7392,2015-07-09,44.52000045776367,45.22000122070313,44.5,44.75,32424700.0,0.006329086091177993,-4.333333333333386,1.1500152590219375,19.780235903186266,32.76039840810962,0.1583806195718367,0.9894037973162142,2.3317421238831884,-0.29763307405190176,7.397884865738175,0.9799995422363352,-0.7782598127021316,-0.7809997558593764,-2.4931099023979684,0.9311103906792155,-1.6370548291286724,0.07505531740991955,1.1464275429384472,63.15788416982192,31.840185933509858,0.8560550732692958,7,0.279998779296875,1.010000228881836,2.922499656677246,0.3099994659423828,2.479999542236328,3,0.04716977656173604,-1.8064480403618208,44.2400016784668,5.882284303825872,44.29999923706055,-1.3555661049133634,44.38999938964844,0.04716977656173604
7393,2015-07-10,44.61000061035156,45.13999938964844,44.56999969482422,45.0099983215332,25465800.0,0.002021566748932946,-1.3750009934116936,1.7391239447365365,26.045055122977843,30.60575014795789,-0.10578188657961363,0.7960913125004083,2.1445030610384777,-0.37512241202381347,7.625793953699975,0.6199989318847656,-0.8370444790218627,-0.5994997024536133,-2.249794343492468,1.0507949385852413,-1.4246470229730406,0.22564761806581402,0.8687131258803262,67.89473050189304,38.504099135869765,0.8251473205194277,7,-0.33500099182128906,0.6299991607666016,2.8324995040893555,0.2199993133544922,2.7099990844726562,4,0.0477471651865653,-4.333333333333386,44.52000045776367,-1.8064480403618208,44.2400016784668,5.882284303825872,44.29999923706055,0.0477471651865653
7394,2015-07-13,45.540000915527344,45.61999893188477,44.95000076293945,44.97999954223633,28178300.0,0.02084735020066275,-1.1612881393474626,-1.4000114441572808,41.17648780516356,30.818499662500052,-1.1084525338372089,-0.17684206167100314,1.139605665531704,-1.2862785777533503,7.896609695733544,1.0099983215332102,-0.8748687390677432,0.3520006179809556,-1.267493644533765,1.9714948804956762,-0.4577465132764047,1.161747749238316,-2.220001220703125,96.52182422200852,68.1651105127839,0.809747131257361,7,-1.0700016021728516,-0.4200019836425781,1.9024991989135742,-0.7100009918212891,1.7299995422363281,0,0.03930612383709953,-1.3750009934116936,44.61000061035156,-4.333333333333386,44.52000045776367,-1.8064480403618208,44.2400016784668,0.03930612383709953
7395,2015-07-14,45.61999893188477,45.959999084472656,45.31000137329102,45.45000076293945,22880300.0,0.0017566538153088729,-1.8888983079584198,0.30356741439092283,46.0490318771647,32.99763316795088,-1.1091279285753544,-0.2590979904458237,0.9834511538480868,-1.346296965706017,7.765759147683829,0.6499977111816335,-0.932180330890688,0.4249986648559627,-1.2010069145173006,2.051004244229226,-0.3880041248306654,1.2380014545425908,-2.253999252319346,82.3834145685838,52.893379361352125,0.8130027896866303,7,-0.9799995422363352,-0.5000000000000071,1.6900014877319265,-0.789999008178718,0.9900016784667898,1,0.01731698671687587,-1.1612881393474626,45.540000915527344,-1.3750009934116936,44.61000061035156,-4.333333333333386,44.52000045776367,0.01731698671687587
7396,2015-07-15,45.7599983215332,45.88999938964844,45.43000030517578,45.68000030517578,26629600.0,0.0030688161535792347,1.7058757531218796,0.47058163540075226,51.69490155594517,35.25240996959267,-1.1138673268738444,-0.42647643737996077,0.7808917598869343,-1.471047983480588,8.202922239056429,0.45999908447265625,-0.9632086070808157,0.5684982299804702,-1.0520441077920495,2.18904056775299,-0.24177293890578966,1.37876939886673,-2.29023866577149,86.30130901680036,51.74092716445729,0.8102711688862594,7,-1.1199989318847656,-0.6399993896484375,1.3075008392333984,-0.9299983978271484,-0.09999847412109375,2,0.021416158061186685,-1.8888983079584198,45.61999893188477,-1.1612881393474626,45.540000915527344,-1.3750009934116936,44.61000061035156,0.021416158061186685
7397,2015-07-16,46.65999984741211,46.68999862670898,45.97000122070313,46.0099983215332,26271700.0,0.01966786623450112,1.0281643223262167,8.12522054265414,61.3995386193197,38.28823561289107,-1.86336582609799,-1.340882268251157,-0.15186915290386338,-2.355043355783394,8.968300360883084,0.9300003051757741,-0.8518394404348442,1.433999824523923,-0.28284370481248544,3.1508433538603313,0.5755780598557223,2.2924215891921236,-3.0906306145019613,98.58496252777836,58.556419891564104,0.8584217646682025,7,-1.6550006866455078,-1.5400009155273438,0.30249977111816406,-1.8299999237060547,-3.5900001525878906,3,0.0015002077808214942,1.7058757531218796,45.7599983215332,-1.8888983079584198,45.61999893188477,-1.1612881393474626,45.540000915527344,0.0015002077808214942
7398,2015-07-17,46.61999893188477,46.77999877929688,46.2599983215332,46.54999923706055,29467100.0,-0.0008572849476671252,1.666673187526838,0.10769158538447282,66.6666978325384,41.50088755301223,-1.6487224263023847,-1.3794842840778117,-0.1032138200016206,-2.298148341569039,9.175098263160383,0.520000457763679,-0.6378203968277489,1.3989990234375043,-0.30001393778365326,3.098011984658662,0.5494925428269255,2.248505504048083,-2.863391935346698,91.25682946200206,45.9083059100449,0.8495064806105794,7,-1.5699996948242259,-1.500000000000007,0.2800006866455007,-1.789999008178718,-4.9399986267089915,4,0.008151031248851748,1.0281643223262167,46.65999984741211,1.7058757531218796,45.7599983215332,-1.8888983079584198,45.61999893188477,0.008151031248851748
7399,2015-07-20,46.91999816894531,47.13000106811523,46.43999862670898,46.6500015258789,30631900.0,0.006434990217371261,1.0000000000000413,3.857111716620963,86.533002652804,47.588750098557654,-1.7345016679217196,-1.7021726508939636,-0.4044341778135845,-2.5777407962793717,9.700732600284576,0.69000244140625,-0.4517509166013909,1.6579982757568388,-0.16535321255317825,3.481349764066856,0.7463225316018267,2.569674019911851,-2.921519829786533,88.46137723170338,35.89573272626242,0.9116757441550092,7,-1.3399982452392578,-1.694997787475586,-0.019998550415039062,-2.089998245239258,-6.44999694824218,0,0.008525182043669588,1.666673187526838,46.61999893188477,1.0281643223262167,46.65999984741211,1.7058757531218796,45.7599983215332,0.008525182043669588
7400,2015-07-21,47.27999877929688,47.33000183105469,46.47999954223633,46.77999877929688,42781900.0,0.0076726475788706505,1.8333121407863953,1.8518748763739659,93.11294244741933,54.717543757391,-1.8185783908085469,-2.086450015946049,-0.7953476397943788,-2.9161517601467537,10.32283279888357,0.8500022888183594,-0.26266811747289864,1.9654989242553782,-0.02775664343005957,3.958754491940816,0.9688711404126593,2.962126708098097,-2.9683681672424598,97.36826254733269,37.66565644431033,0.9966277838427201,7,-1.3649978637695384,-1.954998016357429,-0.3874988555908274,-2.4499988555908274,-4.569999694824226,1,-0.00021147042705904617,1.0000000000000413,46.91999816894531,1.666673187526838,46.61999893188477,1.0281643223262167,46.65999984741211,-0.00021147042705904617
7401,2015-07-22,45.540000915527344,46.93000030517578,45.20000076293945,45.43999862670898,59152400.0,-0.036801986224488936,-4.965536065455168,0.20000457763673296,60.74951714320324,59.26968611739289,0.13993238140717779,-0.3958903056629879,0.9051315335632495,-1.1611099227081638,10.79687509159033,2.079998016357429,-0.1295308489968363,0.24400100708007955,-1.7327830573674419,2.220785071527601,-0.7443910251436776,1.2323930393038367,-0.8661657571928885,15.962440473738598,-46.53028751511966,0.9883920322237595,7,0.4099998474121094,-0.21500015258789062,1.1324996948242188,-0.7100009918212891,-1.6399993896484375,2,0.023495820670029754,1.8333121407863953,47.27999877929688,1.0000000000000413,46.91999816894531,1.666673187526838,46.61999893188477,0.023495820670029754
7402,2015-07-23,46.11000061035156,46.22999954223633,45.099998474121094,45.27000045776367,33934000.0,0.012516462085310875,1.0925984140720202,8.399809269501597,65.29517177749996,63.630810190117565,-0.20205537653174588,-0.9790707610479856,0.30206657797256753,-1.713077449933266,11.240726942414158,1.1300010681152344,0.06607775894955381,0.7905006408691406,-1.2144760000324908,2.795477281770772,-0.21198767958167508,1.7929889613199563,-1.1174254512906785,45.29150743608253,-21.68510691433604,1.0024883204508175,7,0.030000686645507812,-0.7849998474121094,0.4174995422363281,-1.2800006866455078,-2.1800003051757812,3,-0.009759287724633636,-4.965536065455168,45.540000915527344,1.8333121407863953,47.27999877929688,1.0000000000000413,46.91999816894531,-0.009759287724633636
7403,2015-07-24,45.93999862670898,46.31999969482422,45.79999923706055,45.90999984741211,32333200.0,-0.003686878798358162,-3.160003662109375,0.035712826008956075,63.47826317713401,66.10878523144761,0.19718284454243928,-0.8287177600649827,0.4273194273644023,-1.5162684600267724,11.637827921276228,0.5200004577636719,0.29292876486013597,0.6059988021850486,-1.4131858278903593,2.6251834322604566,-0.4035935128526589,1.6155911172227562,-0.8400001525878835,37.66811157373955,-31.989634558813336,1.0095923150377055,7,0.27500152587891336,-0.6149978637695241,0.5275011062622141,-1.0799980163574148,-2.4199981689453054,4,-0.062472769213714696,1.0925984140720202,46.11000061035156,-4.965536065455168,45.540000915527344,1.8333121407863953,47.27999877929688,-0.062472769213714696
7404,2015-07-27,45.349998474121094,46.0099983215332,45.25,45.93999862670898,39701400.0,-0.012842842190353587,1.0821884879680193,-19.667472024419478,58.399999023436905,67.48111491436674,0.8464053721954912,-0.24414684402272258,0.929652623254043,-0.899107241957239,11.761469636851473,0.7599983215332031,0.5322238052742705,0.01149864196777628,-2.0073927131055385,2.030389997041091,-0.9979470355688846,1.0209443195044372,1.9800033569335938,11.21074545572734,-58.25774499794874,1.0094456775366587,7,0.8650016784667969,-0.024997711181640625,1.1175012588500977,-0.05999755859375,-3.529998779296875,0,-0.08092609244605797,-3.160003662109375,45.93999862670898,1.0925984140720202,46.11000061035156,-4.965536065455168,45.540000915527344,-0.08092609244605797
7405,2015-07-28,45.34000015258789,45.63999938964844,44.790000915527344,45.58000183105469,34328900.0,-0.00022047016250525964,3.7222557777283276,0.40678240067242594,58.870959802915415,68.27845471958565,0.907994310069121,-0.16627758141277837,0.8636002947925334,-0.8625285954472375,11.422535849139644,0.8499984741210938,0.7375449760586434,-0.046999740600583095,-2.013861739387032,1.9198622581858658,-1.030430739993804,0.9364312587926378,1.948401641845706,25.700906258244384,-44.54270044339832,0.9834309993932233,7,0.720001220703125,-0.0149993896484375,1.1274995803833008,-0.049999237060546875,-1.9799995422363281,1,-0.10741065098136726,1.0821884879680193,45.349998474121094,-3.160003662109375,45.93999862670898,1.0925984140720202,46.11000061035156,-0.10741065098136726
7406,2015-07-29,46.290000915527344,46.77999877929688,45.2599983215332,45.4000015258789,40945900.0,0.020952817815225178,-1.5982785041244294,-3.708304855757798,62.88210140433077,68.44318391792022,0.04590844912466707,-0.9989514369704651,-0.14363099929873613,-1.7681796150676092,10.416510129040955,1.520000457763679,0.8593497647948851,0.7960010528564467,-1.1196881921889386,2.711690297901832,-0.1618435696662459,1.7538456753791394,0.8984648437500056,75.3769653379746,4.062033713649313,0.9578446225226923,7,-0.22999954223632812,-0.9650001525878906,0.17749881744384766,-0.9400005340576172,-2.7900009155273438,2,-0.07733855606500595,3.7222557777283276,45.34000015258789,1.0821884879680193,45.349998474121094,-3.160003662109375,45.93999862670898,-0.07733855606500595
7407,2015-07-30,46.88000106811523,47.4000015258789,45.93000030517578,46.2599983215332,39777900.0,0.012745736464005564,-1.2968790978232252,0.6966327772729475,65.40027670793128,68.30247045963054,-0.569490712568502,-1.4730941155968296,-0.7713236063602125,-2.3177728236426915,10.18285955214264,1.470001220703118,0.9744025984900091,1.2645011901855412,-0.6804074259392081,3.2094098063102905,0.29204688212316654,2.236955498247916,-2.0900001525878835,80.07661547275922,7.984986886569899,0.9724543080623747,7,-0.7849998474121023,-1.5200004577636648,-0.585000991821282,-1.5300006866455007,-4.270000457763665,3,-0.06356654168813847,-1.5982785041244294,46.290000915527344,3.7222557777283276,45.34000015258789,1.0821884879680193,45.349998474121094,-0.06356654168813847
7408,2015-07-31,46.70000076293945,47.36999893188477,46.5,47.290000915527344,31201500.0,-0.00383959686592672,1.3200089518684233,-0.9516089337353213,58.761329566271165,65.21672900557135,-0.421247390264341,-1.1720398486707921,-0.6318845116898473,-2.084908991091723,9.899597658363446,0.8699989318847727,1.0584655913649996,0.9695009231567369,-0.9445406176858242,2.883542463999298,0.012480152735456329,1.9265216935780174,-1.8577998352050784,73.18005366883193,4.006063545532982,0.9570207704212804,7,-0.6049995422363281,-1.3400001525878906,-0.47749996185302734,-1.3500003814697266,-2.8100013732910156,4,-0.059314783993791975,-1.2968790978232252,46.88000106811523,-1.5982785041244294,46.290000915527344,3.7222557777283276,45.34000015258789,-0.059314783993791975
7409,2015-08-03,46.81000137329102,47.0,46.45000076293945,46.97999954223633,24125900.0,0.002355473416584264,4.23811080835604,0.28813241521997957,58.947384724464214,61.420555925242994,-0.612950173218195,-1.1504271365217633,-0.7768462147033333,-2.1400713996602363,9.475724733949253,0.5499992370605469,1.0255398299619287,0.9585014343261804,-0.904006663534382,2.8210095321867428,0.027247385395895662,1.8897554832564651,-1.9166444335937598,77.39463545533785,9.482939012841783,0.9312540489302813,8,-0.7150001525878977,-1.4500007629394602,-0.587500572204597,-1.4600009918212962,-3.740001678466804,0,-0.07028414481962753,1.3200089518684233,46.70000076293945,-1.2968790978232252,46.88000106811523,-1.5982785041244294,46.290000915527344,-0.07028414481962753
7410,2015-08-04,47.540000915527344,47.709999084472656,46.68000030517578,46.75,33403900.0,0.015594948105531303,-1.2150504114129141,-4.64711426263371,62.29283274400491,61.592035436443176,-1.4552219906414692,-1.713078644482657,-1.517281402385919,-2.7951026519772384,8.686007808307044,1.029998779296875,0.9900864907635452,1.526500892639163,-0.33142373023563465,3.3844255155139606,0.5975385812017606,2.4554632040765654,-2.596511084106446,93.06130138745947,26.34077165452176,0.9289623114374004,8,-1.2900009155273438,-2.0250015258789062,-1.3150005340576172,-2.190000534057617,-4.25,1,-0.12031975411331719,4.23811080835604,46.81000137329102,1.3200089518684233,46.70000076293945,-1.2968790978232252,46.88000106811523,-0.12031975411331719
7411,2015-08-05,47.58000183105469,48.40999984741211,47.540000915527344,47.97999954223633,26959700.0,0.000841415960391334,-2.624999006588306,-0.5063256299071919,57.21004568667231,60.69368809301788,-1.3135511684804726,-1.5705481592856216,-1.5574745098161884,-2.7648897646125334,8.583718035971955,0.8699989318847656,0.856007765288453,1.3995018005371094,-0.3862488175038692,3.185252418578088,0.5066264915166201,2.2923771095575987,-2.5258516295117204,66.53233187257062,3.6837114126466233,0.8928753090204895,8,-0.9800014495849609,-1.7150020599365234,-1.6875009536743164,-2.230001449584961,-4.100002288818359,2,-0.08869275027956802,-1.2150504114129141,47.540000915527344,4.23811080835604,46.81000137329102,1.3200089518684233,46.70000076293945,-0.08869275027956802
7412,2015-08-06,46.61999893188477,47.77000045776367,46.33000183105469,47.709999084472656,27368000.0,-0.02017660492277107,1.3801573164772458,2.725015974136187,50.0,59.19610329555855,-0.3057500315290582,-0.46920858307732516,-0.64170577697125,-1.7424166998245028,8.400398369537887,1.4399986267089844,0.6250018674015081,0.33449897766114134,-1.278781485790276,1.9477794411125586,-0.4721412540645673,1.14113920938685,-1.36449775158966,13.942181605439224,-43.44115853589255,0.8066402317257102,8,-0.019998550415046168,-0.7549991607666087,-0.9374990463256907,-1.2699985504150462,-3.579998016357429,3,-0.06692404554627551,-2.624999006588306,47.58000183105469,-1.2150504114129141,47.540000915527344,4.23811080835604,46.81000137329102,-0.06692404554627551
7413,2015-08-07,46.7400016784668,46.77999877929688,46.2599983215332,46.38999938964844,19163000.0,0.0025740615472205075,1.41862652034665,-0.32110297231370316,48.735980866524834,58.122323500346106,-0.33563385041442473,-0.4442310761947823,-0.8003021977081701,-1.8008526522872117,8.18244458653068,0.520000457763679,0.6493487589290012,0.3480016708374052,-1.0688242363707658,1.7648275780455762,-0.3604112827666768,1.0564146244414871,-1.2952305781446611,22.325721686982135,-29.840653994204338,0.7084129536040843,8,-0.1400012969970703,-0.8750019073486328,-1.0575017929077148,-1.1300010681152344,-2.7600021362304688,4,-0.08836116644852265,1.3801573164772458,46.61999893188477,-2.624999006588306,47.58000183105469,-1.2150504114129141,47.540000915527344,-0.08836116644852265
7414,2015-08-10,47.33000183105469,47.4900016784668,46.84000015258789,46.95000076293945,23079900.0,0.012623023778360443,-1.166663487764405,1.0857102374905996,50.34015653220947,57.174456470267664,-0.6875357148659376,-0.9415255046910573,-1.4038155107192765,-2.3380038571933426,8.753537604694122,0.75,0.6117142047095285,0.8485017776489272,-0.5678589515867003,2.2648625068845547,0.140321413031117,1.5566821422667374,-1.70731700590715,49.76756977342489,3.181827255677483,0.708180364617812,8,-0.49500274658203125,-1.4650020599365234,-1.675002098083496,-1.2950019836425781,-3.0300025939941406,0,-0.0726812235014358,1.41862652034665,46.7400016784668,1.3801573164772458,46.61999893188477,-2.624999006588306,47.58000183105469,-0.0726812235014358
7415,2015-08-11,46.40999984741211,46.93999862670898,45.9000015258789,46.81999969482422,29237400.0,-0.019438029749640484,2.2000023475143458,-1.078943934146464,56.66154341358209,56.48328336018447,0.4472393540697155,0.042895220130262146,-0.520223799397229,-1.3666130729541663,9.1928399898389,1.4300003051757884,0.576875263513152,-0.11100025177002237,-1.4690632820507545,1.2470627785107098,-0.7900317669103885,0.5680312633703437,-0.6200761209287009,20.318671815751742,-28.895630715814377,0.6790315151403654,8,0.7450008392333984,-0.5450000762939453,-0.9275007247924805,-0.36499977111816406,-2.1599998474121094,1,-0.07196725196227582,-1.166663487764405,47.33000183105469,1.41862652034665,46.7400016784668,1.3801573164772458,46.61999893188477,-0.07196725196227582
7416,2015-08-12,46.7400016784668,46.9000015258789,45.709999084472656,46.18999862670898,30181400.0,0.007110575999561997,1.7356291599800342,-1.3414713571953765,55.007947775744775,55.32858014549708,0.20985106166977374,-0.22126726375467598,-0.8735581537916204,-1.6522060697928538,9.594949580664244,1.190002441406243,0.6317031807830062,0.17000141143798686,-1.1424017542880591,1.4824045771640328,-0.4862001714250397,0.8262029943010134,1.6699981689453125,50.000092589677735,0.27762049162637936,0.6562015828630245,8,0.31999778747558594,-0.5200023651123047,-1.5675020217895508,-0.5700016021728516,-3.2600021362304688,2,-0.07381259390345452,2.2000023475143458,46.40999984741211,-1.166663487764405,47.33000183105469,1.41862652034665,46.7400016784668,-0.07381259390345452
7417,2015-08-13,46.72999954223633,47.099998474121094,46.4900016784668,47.06000137329102,22627200.0,-0.00021399520477716205,1.975622918178604,-0.6000000000000052,56.443713727779375,55.07106727455355,0.21941128683490518,-0.21687113525860724,-0.8852291880457557,-1.5970830637409819,9.209825815005738,0.6099967956542969,0.6956616056864959,0.15649929046630717,-1.1572870957128316,1.470285676645446,-0.5003939026232658,0.8133924835558801,1.6260002899169947,57.30331299545451,5.805876374532353,0.6568931930895705,8,0.3299999237060547,-0.27499961853027344,-1.5649995803833008,-0.2999992370605469,-2.6199989318847656,3,-0.06954847061495317,1.7356291599800342,46.7400016784668,2.2000023475143458,46.40999984741211,-1.166663487764405,47.33000183105469,-0.06954847061495317
7418,2015-08-14,47.0,47.099998474121094,46.52000045776367,46.52999877929688,21473400.0,0.005777882739323337,-1.367349163098482,-1.4242382207425381,64.19963757173068,55.654650924249815,-0.003977323198789406,-0.4816369632102777,-1.1584157287396692,-1.820573236778273,8.71271143585068,0.5799980163574219,0.6611967172031257,0.40749969482421733,-0.9200373632625727,1.7350367529110073,-0.2562688342191777,1.0712682238676123,1.3030798171997091,72.4718559332386,15.222502514796787,0.663768529043394,8,0.05999946594238281,-0.5100002288818359,-1.8350000381469727,-0.5699996948242188,-3.0999984741210938,4,-0.08425529966963097,1.975622918178604,46.72999954223633,1.7356291599800342,46.7400016784668,2.2000023475143458,46.40999984741211,-0.08425529966963097
7419,2015-08-17,47.31999969482422,47.45000076293945,46.56999969482422,46.81000137329102,21099700.0,0.006808504145196181,1.285715701185528,1.0850999935069163,66.1764293394419,56.086161657076154,-0.27270359432866087,-0.811751986142589,-1.4708563902155447,-2.068736949522439,7.953922961242905,0.8800010681152344,0.5594829125540883,0.7074993133544893,-0.6524685649774824,2.067467191686461,0.027515374188503472,1.3874832525204752,0.9312185077209492,92.52868145335441,29.996159307441765,0.6799839391659862,8,-0.26000022888183594,-0.7199993133544922,-2.5625,-0.8899993896484375,-3.450000762939446,0,-0.07058326657075642,-1.367349163098482,47.0,1.975622918178604,46.72999954223633,1.7356291599800342,46.7400016784668,-0.07058326657075642
7420,2015-08-18,47.27000045776367,47.43000030517578,46.70000076293945,46.84000015258789,23574100.0,-0.0010566195558537883,-1.0563393902923888,0.8431406281555621,59.386946020703135,56.32803947196847,-0.296177902416062,-0.8037488245105067,-1.4005057216854624,-1.9424713932474162,6.959124589263897,0.7299995422363281,0.538283162169229,0.6579999923706055,-0.7009417192373775,2.0169417039785884,-0.021470863433386,1.337470848174597,0.9303933624200482,89.65516485395642,27.559853840156663,0.6794708558039926,8,-0.5300006866455078,-0.6700000762939453,-2.475001335144043,-0.8400001525878906,-3.3600006103515625,1,-0.06283057313182927,1.285715701185528,47.31999969482422,-1.367349163098482,47.0,1.975622918178604,46.72999954223633,-0.06283057313182927
7421,2015-08-19,46.61000061035156,47.08000183105469,46.29999923706055,46.77999877929688,31485500.0,-0.013962340618164926,1.0259695222242038,-0.3953442983623593,47.44801675866874,56.04448577848722,0.23664288584959792,-0.06269136234764972,-0.724825126524749,-1.2054367412163884,7.350188375253197,0.970001220703125,0.49132540362674604,-0.055499839782712,-1.3175373094921028,1.2065376299266788,-0.686518574637411,0.575518895071987,1.5405853151179372,26.956605388335664,-31.506605690352803,0.6310187348546968,8,-0.010000228881835938,-0.010000228881835938,-1.730001449584961,-0.18000030517578125,-2.6700019836425852,2,-0.050632923824236786,-1.0563393902923888,47.27000045776367,1.285715701185528,47.31999969482422,-1.367349163098482,47.0,-0.050632923824236786
7422,2015-08-20,45.65999984741211,46.47000122070313,45.65999984741211,46.06999969482422,36238200.0,-0.020381908399470627,-2.9512276816866896,2.411789785476966,41.41915250951151,55.23150484993019,1.157914110048587,0.897903905208274,0.19919222060664765,-0.18298360360144272,7.8507834210195995,0.9500007629394531,0.322693597931746,-0.9830005645751925,-2.3015192379162883,0.3355181087659034,-1.642259901245744,-0.323741227904641,2.441774341237455,0.0,-54.2634745401719,0.6592593366705491,8,0.9150009155273438,0.9400005340576172,-0.7800006866455078,0.4549999237060547,-2.3699989318847656,3,-0.047744203076236724,1.0259695222242038,46.61000061035156,-1.0563393902923888,47.27000045776367,1.285715701185528,47.31999969482422,-0.047744203076236724
7423,2015-08-21,43.06999969482422,45.47999954223633,43.06999969482422,45.29999923706055,70053100.0,-0.056723612817416225,-1.161435284417386,5.439025297965184,28.103066360002288,52.760717053018276,3.5454158847241573,3.438141863883402,2.7380577181158117,2.4699338823778447,9.101239184488296,2.5900001525878906,0.12379892782097102,-3.4295007705688505,-5.487507599264546,-1.3714939418731547,-4.458504184916698,-2.4004973562210026,4.934103520175846,0.0,-49.216837501347115,1.0290034143478484,8,2.190000534057617,2.6700000762939453,1.9924993515014648,3.0450000762939453,0.3699989318847585,4,0.024146759296409304,-2.9512276816866896,45.65999984741211,1.0259695222242038,46.61000061035156,-1.0563393902923888,47.27000045776367,0.024146759296409304
7424,2015-08-24,41.68000030517578,42.68999862670898,39.72000122070313,40.45000076293945,88753700.0,-0.032273029939572484,-1.2081776373539896,-0.5515694146747842,18.15221285319069,48.48190254630811,4.525593643623544,4.784395233722876,4.0748679918100805,3.914448525121088,10.379819994260602,3.3499984741210866,0.0005662339478789136,-4.636000251770021,-7.586500482201757,-1.6855000213382851,-6.111250366985892,-3.1607501365541495,6.028056698613732,25.421521624041926,-17.495426884361283,1.4752501152158697,8,1.9050006866455078,2.385000228881836,3.404998779296875,4.434999465942383,2.579998016357422,0,0.053262984751644815,-1.161435284417386,43.06999969482422,-2.9512276816866896,45.65999984741211,1.0259695222242038,46.61000061035156,0.053262984751644815
7425,2015-08-25,40.47000122070313,43.2400016784668,40.38999938964844,42.56999969482422,70616600.0,-0.029030687994558213,-1.5221235353095472,-1.707316468023205,15.71844987338305,44.116402779379044,5.369002446586691,5.914056040856757,5.232317656350226,5.179346105481038,11.08509103270132,2.8500022888183594,-0.1702017251496173,-5.602499389648429,-9.533166458163294,-1.6718323211335644,-7.567832923905861,-3.6371658553909967,6.599011320439473,10.190216546248028,-28.51103487121173,1.9653335342574336,8,3.114999771118157,3.594999313354485,4.9324989318847585,5.644998550415032,4.13999938964843,1,0.08401278993395023,-1.2081776373539896,41.68000030517578,-1.161435284417386,43.06999969482422,-2.9512276816866896,45.65999984741211,0.08401278993395023
7426,2015-08-26,42.709999084472656,42.84000015258789,41.060001373291016,42.0099983215332,63408000.0,0.05534958725485817,2.7083195911928444,-0.33333393884127693,33.218892467826336,41.5358670838287,2.7907038003944393,3.575415116687047,2.9534325421577137,2.9877109756834486,12.649765359668322,2.3699989318847585,-0.3702421040818962,-3.1835014343261747,-7.388923287874363,1.0219204192220133,-5.286212361100269,-1.0807905075520807,3.7710925510347906,44.29626464843739,2.3614069224164425,2.102710926774094,8,0.8750019073486328,1.355001449584961,2.910001754760742,3.405000686645508,2.8600006103515625,2,0.028096482993738014,-1.5221235353095472,40.47000122070313,-1.2081776373539896,41.68000030517578,-1.161435284417386,43.06999969482422,0.028096482993738014
7427,2015-08-27,43.900001525878906,43.95000076293945,42.93000030517578,43.22999954223633,50943200.0,0.027862385083470498,1.649350263313038,0.9571446477130915,38.83648180687021,38.71773866551087,1.293025301487674,2.2669387802015137,1.7330557225262737,1.8538014127035325,13.368251816924925,1.2400016784667969,-0.5445070497717381,-1.844499015808104,-6.1134396369461825,2.4244416053299744,-3.9789693263771397,0.28997129476093164,2.040202876444198,72.5694708894141,26.99116881401148,2.134470310569038,8,-0.3150005340576172,0.16499900817871094,1.7374992370605469,2.214998245239258,2.729999542236321,3,0.0009110956592219832,2.7083195911928444,42.709999084472656,-1.5221235353095472,40.47000122070313,-1.2081776373539896,41.68000030517578,0.0009110956592219832
7428,2015-08-28,43.93000030517578,44.150001525878906,43.38999938964844,43.400001525878906,28246700.0,0.0006833434682045336,-1.7636287973366624,0.7910406121716951,36.01973477823313,35.366994825376565,0.8736211993641234,2.127875524831097,1.6482264587364313,1.8823958153566664,14.066059932256202,0.7600021362304688,-0.7467406922666555,-1.6760002136230483,-5.993872300073392,2.641871872827295,-3.8349362568482164,0.4829358296021198,1.5125878426177266,95.03383283188293,47.92059777612604,2.1589360432251707,8,-0.3549995422363281,0.13500022888183594,1.8025007247924805,2.184999465942383,2.8199996948242188,4,-0.014568617919472948,1.649350263313038,43.900001525878906,2.7083195911928444,42.709999084472656,-1.5221235353095472,40.47000122070313,-0.014568617919472948
7429,2015-08-31,43.52000045776367,43.93000030517578,43.099998474121094,43.560001373291016,34441700.0,-0.009333026281900692,1.1282131538792597,-0.07547359935509874,37.59657076770035,32.945842019487365,0.7687469309579598,2.4019059973484076,2.0174887014201914,2.3482415143123845,14.910059955210025,0.8300018310546875,-0.9909076171746847,-1.9215000152587862,-6.296540823051885,2.4535407925343122,-4.1090204191553354,0.266020388637763,1.464780735862604,83.24466196322876,31.38955269720023,2.1875204038965492,8,-0.11999893188476562,0.5450000762939453,2.25,2.594999313354492,3.279998779296875,0,-0.0018382773486488313,-1.7636287973366624,43.93000030517578,1.649350263313038,43.900001525878906,2.7083195911928444,42.709999084472656,-0.0018382773486488313
7430,2015-09-01,41.81999969482422,42.59000015258789,41.65999984741211,42.16999816894531,49688900.0,-0.03906251711990005,-1.7761279008859232,8.749761586877742,31.10598383002035,31.130060582970877,1.8040838356187976,3.848733192776109,3.65196681690081,4.090937522913116,15.36816513963773,1.8600006103515625,-1.3809828255797711,-3.335500717163086,-7.8775917708024465,1.2065903364762747,-5.60654624398277,-1.064455190343402,2.743599100968204,24.59541372179871,-26.35857974303178,2.2710455268196807,9,1.2750015258789134,2.2450008392333984,3.950000762939453,4.295000076293945,5.630001068115234,1,0.058345256922872846,1.1282131538792597,43.52000045776367,-1.7636287973366624,43.93000030517578,1.649350263313038,43.900001525878906,0.058345256922872846
7431,2015-09-02,43.36000061035156,43.38000106811523,41.88000106811523,42.36000061035156,37671500.0,0.03682450805273296,1.8846128452481778,-2.8571553133514986,38.41924704950847,30.796737754081654,-0.27425168223094687,2.0831757812213425,2.07330338896422,2.602381694152335,15.041323308503907,1.5600013732910085,-1.8178761480883452,-1.5844997406005845,-6.043683045678193,2.8746835644770243,-3.8140913931393854,0.6450919119382164,0.8161103794337166,68.27307698789255,17.373619124799518,2.229591652538804,9,-0.7600002288818359,0.7049999237060547,2.332500457763672,2.7549991607666016,3.75,2,0.028828412878333376,-1.7761279008859232,41.81999969482422,1.1282131538792597,43.52000045776367,-1.7636287973366624,43.93000030517578,0.028828412878333376
7432,2015-09-03,43.5,43.97999954223633,43.27999877929688,43.40999984741211,28285200.0,0.003228768165999929,-2.999978201872581,0.09000015258789062,37.86407612888068,31.88129439506814,-0.8413450955893254,1.7891814536562123,1.9041754082475464,2.516920096768331,15.876785735857723,0.700000762939446,-2.226802293436201,-1.2885004043579116,-5.7190894327232655,3.1420886240074424,-3.503794918540585,0.9267941098247618,-3.779998779296868,73.89553864561486,24.662177283188157,2.2152945141826756,9,-1.5649986267089844,0.5650005340576172,2.1925010681152344,2.614999771118164,3.5,3,0.04758619988101653,1.8846128452481778,43.36000061035156,-1.7761279008859232,41.81999969482422,1.1282131538792597,43.52000045776367,0.04758619988101653
7433,2015-09-04,42.61000061035156,43.040000915527344,42.20000076293945,42.810001373291016,37138800.0,-0.02045975608387207,1.5454555963355778,-2.2222269317170347,34.289527165788925,33.67432931869017,-0.0262154044777958,2.4811152076942165,2.753781319635493,3.447095744530472,17.007140609137416,1.2999992370605469,-2.5701471755839833,-1.9719997406005874,-6.404599657135137,2.460600175933962,-4.1882996988678585,0.24430021766668375,-2.8047994232177658,40.94831413378408,-2.69246498653127,2.216299958267274,9,-0.3400001525878906,1.4549999237060547,3.1175003051757812,3.1599998474121094,4.279998779296875,4,0.0943440600840324,-2.999978201872581,43.5,1.8846128452481778,43.36000061035156,-1.7761279008859232,41.81999969482422,0.0943440600840324
7434,2015-09-08,43.88999938964844,44.0,43.20000076293945,43.29999923706055,32469800.0,0.030039867659281683,-1.0253219568020164,-2.949989509622537,39.58075952939515,36.325697058247066,-1.0725482394307804,0.9804545675874579,1.4600028262374707,2.2167209216210253,17.335349086743907,1.3899993896484375,-2.7959468467546174,-0.520000839233397,-4.7666935945617155,3.7266919160949215,-2.6433472168975527,1.6033455384307587,-4.001302235412588,95.29911952228257,55.10445869904336,2.1233463776641583,9,-1.2849979400634766,0.1750011444091797,1.8375015258789062,1.7800006866455078,2.7900009155273438,1,0.06516292208074392,1.5454555963355778,42.61000061035156,-2.999978201872581,43.5,1.8846128452481778,43.36000061035156,0.06516292208074392
7435,2015-09-09,43.06999969482422,44.400001525878906,42.90999984741211,44.209999084472656,33469500.0,-0.01868306462126812,-1.0410994695999791,-1.9322018556234442,39.19413458757246,36.989612849329966,0.17326742322929078,1.6204830494724973,2.285101961111536,3.090702381745011,18.507647409072668,1.4900016784667969,-2.692064328857093,-1.1730005264282255,-5.350665949968025,3.0046648971115744,-3.261833238198122,0.9158321853416709,-3.016850426757806,47.22215914853565,5.131847536865621,2.0888327117698986,9,-0.03999900817871094,0.9950008392333984,2.657501220703125,2.6000003814697266,3.9399986267089844,2,0.08660319407163986,-1.0253219568020164,43.88999938964844,1.5454555963355778,42.61000061035156,-2.999978201872581,43.5,0.08660319407163986
7436,2015-09-10,43.290000915527344,43.790000915527344,42.75,43.11999893188477,31366600.0,0.005107992158392305,-1.2857166811289829,-0.14912462689563163,42.42811732109249,37.38868346202133,0.04938494666689763,1.1897639116050627,2.079954012287999,2.9059126197802954,19.94769593242667,1.0400009155273438,-2.33470440242516,-0.7804992675781222,-4.806187466177022,3.2451889310207775,-2.793343366877572,1.2323448317213277,-2.9760405119921813,49.5454442993704,2.042962288790733,2.01284409929945,9,-0.26000022888183594,0.7749996185302734,2.592498779296875,2.3799991607666016,4.219997406005859,3,0.0960960905390047,-1.0410994695999791,43.06999969482422,-1.0253219568020164,43.88999938964844,1.5454555963355778,42.61000061035156,0.0960960905390047
7437,2015-09-11,43.47999954223633,43.59000015258789,42.93999862670898,43.13999938964844,27132500.0,0.004388972573129202,1.321428328144929,1.9999775608662342,51.54716968095015,39.11395400676766,-0.23071885939252468,0.7839952042733742,1.8976513486568152,2.756898895702939,21.282933445023506,0.6500015258789134,-1.7724064708790195,-0.42800064086914347,-4.259364700814849,3.4033634190765625,-2.343682670841993,1.487681389103706,-2.9208766713605385,58.18174251842758,4.477581808203944,1.9156820299728514,9,-0.4499988555908203,0.2650012969970703,2.752500534057617,2.385000228881836,4.139999389648445,4,0.08348668597820619,-1.2857166811289829,43.290000915527344,-1.0410994695999791,43.06999969482422,-1.0253219568020164,43.88999938964844,0.08348668597820619
7438,2015-09-14,43.040000915527344,43.43999862670898,42.86000061035156,43.43000030517578,23656000.0,-0.010119563738301585,1.8292859934126688,-1.1470565135926578,55.52845982315926,41.106386124040874,0.07795462245682216,0.9614007898841805,2.342003661505437,3.230151402721745,22.706532244268224,0.6199989318847656,-1.5597841708217004,-0.669999313354495,-4.228112218951814,2.8881135922428243,-2.4490557661531582,1.1090571394441682,-2.2504253253513653,17.5757968086041,-38.06571662504663,1.7790564527986599,9,-0.010000228881835938,0.5650005340576172,3.1924991607666016,2.8249988555908203,4.729999542236328,0,0.09200741171555182,1.321428328144929,43.47999954223633,-1.2857166811289829,43.290000915527344,-1.0410994695999791,43.06999969482422,0.09200741171555182
7439,2015-09-15,43.97999954223633,44.290000915527344,43.08000183105469,43.18999862670898,28882200.0,0.021840116326992565,-1.3960508226193893,-2.025646543292009,64.58852780845706,44.82666878831163,-0.8827631069813435,-0.2547112358422723,1.4176937987608795,2.323621824751754,23.63517254119284,1.25,-1.4734852568108678,0.4369993209838867,-2.6958090312706418,3.569807673238415,-1.1294048551433775,2.003403497111151,-2.9737983959181733,74.54535786451133,12.61115970487974,1.5664041761272658,9,-0.8399982452392578,-0.3749980926513672,2.252500534057617,1.885000228881836,3.220001220703125,1,0.06616643650979315,1.8292859934126688,43.040000915527344,1.321428328144929,43.47999954223633,-1.2857166811289829,43.290000915527344,0.06616643650979315
7440,2015-09-16,44.29999923706055,44.38000106811523,43.84000015258789,43.97000122070313,23372200.0,0.007276027697929122,1.2040778195576873,0.4177185239552926,57.86350473064117,46.98714186399304,-0.909637810915541,-0.8523235733161556,1.1203261784579226,1.9669605814528524,24.58933564963443,0.5400009155273366,-1.3452335497051493,0.9054990768432631,-1.724701643983181,3.5356997976697073,-0.4096012835699554,2.2205994372564817,-3.0901700679687494,95.09191542143057,29.64908980963247,1.3151003604132205,9,-0.9999980926513672,-0.7149982452392578,2.0500001907348633,1.5650005340576172,3.7299995422363352,2,0.05372463000234484,-1.3960508226193893,43.97999954223633,1.8292859934126688,43.040000915527344,1.321428328144929,43.47999954223633,0.05372463000234484
7441,2015-09-17,44.25,45.0,44.08000183105469,44.290000915527344,32768200.0,-0.0011286509688858137,-3.8421306242094486,-0.121215624169145,51.95094049153069,48.5523490153986,-0.804742990287842,-1.041598310354658,1.194777315446217,1.977080590274177,25.867199520934424,0.9199981689453125,-1.2147917971439597,0.9734998703002944,-1.2257462631320948,3.1727460037326836,-0.12612319641590375,2.0731229370164925,-2.8487604895009753,64.95326103232155,0.3948926191141311,1.0996230667161946,9,-0.6499996185302734,-0.6649990081787109,2.260000228881836,1.614999771118164,8.619998931884773,3,0.06237284342447924,1.2040778195576873,44.29999923706055,-1.3960508226193893,43.97999954223633,1.8292859934126688,43.040000915527344,0.06237284342447924
7442,2015-09-18,43.47999954223633,43.9900016784668,43.33000183105469,43.5,63143700.0,-0.017401140288444528,-3.12505215473565,0.5,47.68279617838648,50.04049001679832,-0.04232933436441755,-0.46724798885446006,1.9717597671964384,2.6842765477879738,27.01168868125368,0.9199981689453125,-0.8340662665299661,0.31249942779540874,-1.5846989458887464,2.209697801479564,-0.6360997590466724,1.2610986146374898,-1.7908591925772228,28.971920968006447,-30.420710368354772,0.9485991868420789,9,0.3950004577636719,0.10500144958496094,3.1599998474121094,2.385000228881836,10.770000457763672,4,0.09268626544906344,-3.8421306242094486,44.25,1.2040778195576873,44.29999923706055,-1.3960508226193893,43.97999954223633,0.09268626544906344
7443,2015-09-21,44.11000061035156,44.47000122070313,43.599998474121094,43.61999893188477,26177200.0,0.014489445141397717,-2.283013164239934,-24.49952317375513,52.97079738725798,51.528272001005305,-0.48855617703721066,-1.0702101189845905,1.3533038962949888,1.9960934917173674,26.16376977717396,0.990001678466804,-0.6311978438196348,0.8905004501342759,-1.0519173967242068,2.8329182969927587,-0.08070847329496189,1.8617093735635137,-2.1559914886651868,53.64582091568716,-2.616928325583878,0.9712089234292397,9,-0.2350006103515625,-0.5249996185302734,2.6474990844726562,1.7549991607666016,9.579998016357415,0,0.07957375363784269,-3.12505215473565,43.47999954223633,-3.8421306242094486,44.25,1.2040778195576873,44.29999923706055,0.07957375363784269
7444,2015-09-22,43.900001525878906,44.04999923706055,43.310001373291016,43.38000106811523,28085900.0,-0.0047608043882768625,-1.2424182874317256,1.061221788853367,62.32229330339427,54.09806741387439,-0.3095405826385331,-0.7224045822486218,1.5426647307686068,2.152805012906555,23.864608873679636,0.7999992370605469,-0.42607337352495733,0.5695013046264634,-1.2524866622886393,2.391489271541566,-0.3414926788310879,1.4804952880840148,-1.70231313392744,34.911280001264046,-24.309695497668358,0.910993983457553,9,-0.02500152587890625,-0.3150005340576172,2.874998092651367,1.9649982452392578,10.079998016357422,1,0.08815487009956957,-2.283013164239934,44.11000061035156,-3.12505215473565,43.47999954223633,-3.8421306242094486,44.25,0.08815487009956957
7445,2015-09-23,43.86999893188477,44.16999816894531,43.5099983215332,43.93000030517578,17145200.0,-0.0006834303633553862,1.4444570031859958,-0.11538715475184626,53.67964343296511,55.34823698186023,-0.17223670335236108,-0.4475695582871637,1.5486759562538168,2.1284852438460575,21.916664508065203,0.6599998474121094,-0.06459814471160286,0.3694988250732507,-0.8701017748526851,1.6090994249991866,-0.2503014748897172,0.9892991250362186,-1.4481256112894272,33.13597713888486,-23.909724032176506,0.6198002999629696,9,0.06000137329100852,-0.2949981689453196,2.960000991821282,1.9950008392333913,9.49000167846679,2,0.07590612974996969,-1.2424182874317256,43.900001525878906,-2.283013164239934,44.11000061035156,-3.12505215473565,43.47999954223633,0.07590612974996969
7446,2015-09-24,43.90999984741211,44.13000106811523,43.27000045776367,43.45000076293945,27905600.0,0.0009118057100809818,-1.0975632449129424,-7.666475936169768,53.001463883519335,55.509825226590145,-0.12856161445829173,-0.41430136574977894,1.480140547026565,2.0405492505044123,19.92504611433431,0.8600006103515554,0.13403411865009218,0.3494997024536133,-0.8443171665606997,1.5433165714679262,-0.2474087320535432,0.9464081369607698,-1.2818763924643903,53.333248562336564,-1.515749470834379,0.596908434507157,9,0.020000457763671875,-0.5099983215332031,2.760000228881836,1.9549999237060547,8.729999542236328,3,0.09382826112962483,1.4444570031859958,43.86999893188477,-1.2424182874317256,43.900001525878906,-2.283013164239934,44.11000061035156,0.09382826112962483
7447,2015-09-25,43.93999862670898,44.72999954223633,43.7599983215332,44.47999954223633,29384600.0,0.0006831878706698991,-1.155554613656593,-1.1739173701756578,61.13901670224707,56.13322043537768,-0.09660675770357585,-0.46499031901033305,1.3923533648392024,1.972522214800513,18.649054152980472,0.970001220703125,0.4162536097006537,0.37749862670897727,-0.8188442062290378,1.5738414596469923,-0.22067278976003024,0.9756700431779848,-1.1221250481570735,45.89031432080008,-10.27431741827992,0.5981714164690072,9,0.10000228881836648,-0.8449974060058452,2.6600017547607493,1.9250011444091868,9.30000305175782,4,0.20323169286008325,-1.0975632449129424,43.90999984741211,1.4444570031859958,43.86999893188477,-1.2424182874317256,43.900001525878906,0.20323169286008325
7448,2015-09-28,43.290000915527344,44.09000015258789,43.209999084472656,43.83000183105469,27613800.0,-0.014792847780985885,-1.5142723240073677,0.9999999999999868,44.382032906429814,53.888054335152425,0.6622225876857399,0.1418758940757101,1.9771077176130092,2.601402525665087,17.62050157968179,0.8800010681152344,0.6069196951169289,-0.2404991149902358,-1.4296687626570304,0.9486705326765588,-0.8350839388236366,0.35408570884316504,-0.2975572232595951,5.2632767737709525,-44.05291268898894,0.5945848238333982,9,0.8149986267089844,-0.6900005340576172,3.297499656677246,2.5749988555908203,10.860000610351555,0,0.2531762266732016,-1.155554613656593,43.93999862670898,-1.0975632449129424,43.90999984741211,1.4444570031859958,43.86999893188477,0.2531762266732016
7449,2015-09-29,43.43999862670898,43.56999969482422,43.04999923706055,43.36999893188477,32763600.0,0.0034649505199670916,2.1515004392657326,-0.12962884471380123,53.96144945601692,53.45449263797195,0.4778179940231979,-0.015202079465062468,1.752593106082898,2.4242390213840324,16.43423568291852,0.5200004577636719,0.6208204572248945,-0.08650131225586932,-1.2763576848657436,1.103355060354005,-0.68142949856081,0.5084268740490714,1.5600013732910227,23.21424516691526,-25.277638702639077,0.594928186304938,9,0.5850009918212962,-1.0799980163574148,2.0600013732910227,2.300001144409187,10.960002899169922,1,0.23595765018504888,-1.5142723240073677,43.290000915527344,-1.155554613656593,43.93999862670898,-1.0975632449129424,43.90999984741211,0.23595765018504888
7450,2015-09-30,44.2599983215332,44.29999923706055,43.65999984741211,43.88000106811523,34958900.0,0.01887660498957877,1.7826115801170948,5.42855585831183,59.2030239660311,54.26027969069422,-0.3894023591642082,-0.6777807133869445,0.8544629306731366,1.5648005052092913,14.3135190299861,0.8600006103515696,0.6332069017155106,0.6114984512329116,-0.31222952415045313,1.5352264266162763,0.14963446354122567,1.0733624389245975,0.7010016632080109,72.02374194485947,22.687544424220704,0.46186398769168285,9,-0.3699989318847656,-1.5649986267089844,-0.43499755859375,-0.19499778747558594,10.120002746582024,2,0.21961142316569382,2.1515004392657326,43.43999862670898,-1.5142723240073677,43.290000915527344,-1.155554613656593,43.93999862670898,0.21961142316569382
7451,2015-10-01,44.61000061035156,44.75,43.75,44.75,28657900.0,0.0079078694552972,13.285776566757493,-0.36842210934205344,60.40517309814742,55.67387712622321,-0.7632300783341535,-0.9795569654828142,0.4848802510314769,1.1830617841408326,12.831629096349046,1.0,0.4511835560406183,0.899000740051271,-0.10794099448124683,1.9059424745837887,0.39552987278501206,1.4024716073175298,0.3127793594360355,91.76474548126873,41.74854967724211,0.5034708672662576,10,-0.7100009918212891,-1.5799999237060547,-0.7849998474121094,-0.5450000762939453,10.30999755859375,3,0.19614435956698006,1.7826115801170948,44.2599983215332,2.1515004392657326,43.43999862670898,-1.5142723240073677,43.290000915527344,0.19614435956698006
7452,2015-10-02,45.56999969482422,45.56999969482422,43.91999816894531,44.27000045776367,41839000.0,0.02151981778386025,1.5384653757332292,-9.28574931880109,71.2605048481943,57.70606684410503,-1.5595931127847464,-1.8725311150559492,-0.5023232614591961,0.19690577101683004,11.969574987191825,1.6500015258789062,0.3834627049584327,1.7554998397827148,0.4566509700834587,3.054348709481971,1.1060754049330868,2.404924274632343,-2.520000457763672,100.0,43.985043539742804,0.6494244348496293,10,-1.260000228881836,-1.9549999237060547,-1.7449989318847656,-1.5049991607666016,8.59000015258789,4,0.15514592368161062,13.285776566757493,44.61000061035156,1.7826115801170948,44.2599983215332,2.1515004392657326,43.43999862670898,0.15514592368161062
7453,2015-10-05,46.63000106811523,46.88999938964844,45.70000076293945,45.75,34369300.0,0.02326094756176622,-1.4285697603356935,0.676924295821138,71.82867923484844,58.76233194759994,-2.485966451740609,-2.757289987355925,-1.572292140037412,-0.8878250680178965,10.843673933543561,1.3199996948242188,0.42419163877563193,2.6145011901855426,0.9173519828781025,4.311650397492983,1.765926586531826,3.463075793839259,-3.529601821899405,93.22921064578631,37.92411585521582,0.848574603653719,10,-1.660001754760735,-2.355001449584954,-2.805000305175774,-2.56500053405761,6.879997253417976,0,0.14175424531292524,1.5384653757332292,45.56999969482422,13.285776566757493,44.61000061035156,1.7826115801170948,44.2599983215332,0.14175424531292524
7454,2015-10-06,46.75,47.18000030517578,46.22000122070313,46.33000183105469,27017200.0,0.002573427603175027,-2.0000000000000444,0.47727006723396154,70.86883482747763,60.67224210254577,-2.412923126367673,-2.7953583348153757,-1.6820493091358486,-1.0495109306757726,10.457015900272907,0.9599990844726491,0.5867901257612118,2.5915000915527315,0.5022162217044865,4.6807839614009765,1.546858156628609,3.636142026476854,-3.4980167480468722,87.78408382796151,35.962182390404706,1.0446419349241236,10,-1.635000228881836,-2.3299999237060547,-2.929999351501465,-2.684999465942383,6.900001525878899,1,0.15828880269259682,-1.4285697603356935,46.63000106811523,1.5384653757332292,45.56999969482422,13.285776566757493,44.61000061035156,0.15828880269259682
7455,2015-10-07,46.79999923706055,47.349998474121094,45.95000076293945,47.099998474121094,27711500.0,0.0010695023970170858,2.4999976158119352,-0.7142870118074478,71.72061074159168,62.75214730899826,-2.2390542565578357,-2.6894784461665537,-1.7206922998440888,-1.134623335203223,10.255319404712019,1.3999977111816406,0.6527942629930621,2.4549993515014634,0.1230112757627424,4.7869874272401844,1.289005313632103,3.620993389370824,-3.312334961914061,84.7222369394247,33.13366987359667,1.1659940378693607,10,-1.6000003814697266,-2.2950000762939453,-3.067498207092285,-2.7349987030029297,6.520000457763672,2,0.162393213946892,-2.0000000000000444,46.75,-1.4285697603356935,46.63000106811523,1.5384653757332292,45.56999969482422,0.162393213946892
7456,2015-10-08,47.45000076293945,47.52000045776367,46.5,46.56000137329102,33772700.0,0.013888921719557912,-1.019798614625745,-2.9666721767989284,84.52174974524473,65.35022875822023,-2.608400118120521,-3.174607374196455,-2.3821764132904804,-1.8116842894491612,9.994502936485397,1.0200004577636719,0.6690425520445444,2.897000885009767,0.24155850870795348,5.552443261311581,1.5692796968588567,4.224722073160677,-3.653349751874998,98.0555652688989,41.804819725856674,1.3277211881509074,10,-2.1650009155273438,-2.75,-3.869999885559082,-3.385000228881836,5.3899993896484375,3,0.146048476159107,2.4999976158119352,46.79999923706055,-2.0000000000000444,46.75,-1.4285697603356935,46.63000106811523,0.146048476159107
7457,2015-10-09,47.11000061035156,47.540000915527344,46.91999816894531,47.45000076293945,28600600.0,-0.007165440402973511,1.3846238491728717,-0.38202290534401184,77.47253207909434,69.02695088851628,-1.9796257346439816,-2.6864485035237777,-2.0768668041974863,-1.4941295442765892,9.724115497870086,0.6200027465820312,0.7907481082133643,2.3755006790161133,-0.46118030051702874,5.212181658549255,0.9571601892495423,3.7938411687826843,-2.9410146546171845,76.63042013496563,19.221917340492283,1.418340489766571,10,-1.8150005340576172,-2.239999771118164,-3.7775001525878906,-3.0450000762939453,6.659999847412109,4,0.16578215787324035,-1.019798614625745,47.45000076293945,2.4999976158119352,46.79999923706055,-2.0000000000000444,46.75,0.16578215787324035
7458,2015-10-12,47.0,47.06999969482422,46.5,46.97999954223633,19769100.0,-0.0023349736558354595,6.125002980235081,-0.05882484937562409,78.91789292089074,71.79988905128003,-1.439384840768433,-2.386943150143111,-1.9977473622654784,-1.407441859732458,9.244890549454759,0.6100006103515625,0.9302458923705217,2.067500114440918,-0.8234727381108016,4.9584729669926375,0.6220136881650546,3.5129865407167813,-2.4264922490904652,66.03768152799003,5.5445237695395235,1.4454864262758602,10,-1.3999996185302734,-2.1299991607666016,-3.9999990463256836,-2.934999465942383,5.970001220703132,0,0.15234042228536393,1.3846238491728717,47.11000061035156,-1.019798614625745,47.45000076293945,2.4999976158119352,46.79999923706055,0.15234042228536393
7459,2015-10-13,46.88999938964844,47.13000106811523,46.56000137329102,46.56000137329102,19987800.0,-0.0023404385181183818,-2.4545643705134315,16.49952317375513,77.75736415572106,73.86148240569003,-0.8812045965897823,-2.1584178060796404,-1.9240890308296272,-1.3190756985294598,9.442233057963975,0.5699996948242045,1.0252766187923896,1.8119995117187528,-1.168651480802687,4.792650504240193,0.3216740154580293,3.3023250079794764,-1.9605124589847662,59.11940481131646,-4.634554331336638,1.4903254962607209,10,-1.2449989318847656,-1.7449989318847656,-3.722498893737793,-2.8249988555908203,6.959999084472656,1,0.14118146764886097,6.125002980235081,47.0,1.3846238491728717,47.11000061035156,-1.019798614625745,47.45000076293945,0.14118146764886097
7460,2015-10-14,46.68000030517578,47.099998474121094,46.52999877929688,46.6500015258789,24697800.0,-0.004478547391899013,-3.222153150607686,0.09090593824779535,74.6880752223372,75.4484715306,-0.3261234105777504,-1.8561379830879545,-1.7771553996906988,-1.1238489711026602,9.709751095017769,0.5699996948242116,1.3065956622786317,1.4830003738403335,-1.5563289056582619,4.522329653338929,-0.03666426590896066,3.0026650135896276,-1.4372516963284667,17.30770641528812,-45.79130433372163,1.519664639749297,10,-0.9500007629394531,-1.5349998474121094,-3.344999313354492,-2.614999771118164,7.259998321533196,2,0.14931450675098423,-2.4545643705134315,46.88999938964844,6.125002980235081,47.0,1.3846238491728717,47.11000061035156,0.14931450675098423
7461,2015-10-15,47.0099983215332,47.02999877929688,46.52999877929688,47.0099983215332,27189400.0,0.007069366199657701,23.9994278084977,0.0,75.97294209530949,75.97207566916836,-0.31277121782368056,-2.0751563390016514,-2.1689740829897346,-1.461900555994383,10.473017193137391,0.5,1.5543880186003634,1.6749984741210966,-1.4331404675998272,4.78313741584202,0.12092900326063472,3.2290679449815585,-1.491579435884283,49.038256978322266,-15.566782182562491,1.5540694708604617,10,-0.3899974822998047,-1.8649978637695312,-3.4624977111816406,-2.944997787475586,7.180000305175774,3,0.13422679426901163,-3.222153150607686,46.68000030517578,-2.4545643705134315,46.88999938964844,6.125002980235081,47.0,0.13422679426901163
7462,2015-10-16,47.5099983215332,47.540000915527344,46.9000015258789,47.02000045776367,26450300.0,0.010636035265948252,1.327257594673351,100.0,86.63193260169714,77.61688159881822,-0.5684178521210583,-2.379770776506966,-2.6953108167605535,-1.9834149093451572,10.90600552948173,0.6399993896484446,1.742877891789263,1.9734985351562528,-1.1507716265941923,5.097768696906698,0.41136345428103027,3.5356336160314754,-1.7489895922988694,97.11513773245791,23.970884997753018,1.5621350808752241,10,-0.7649974822998047,-2.30999755859375,-3.9624977111816406,-3.444997787475586,6.680000305175774,4,0.11218695052319005,23.9994278084977,47.0099983215332,-3.222153150607686,46.68000030517578,-2.4545643705134315,46.88999938964844,0.11218695052319005
7463,2015-10-19,47.61999893188477,47.88000106811523,47.02000045776367,47.41999816894531,29387600.0,0.0023153149702745957,1.3888738774537348,0.4081666017905945,86.53845640842331,79.35795066336775,-0.5847072696161959,-2.332939335679626,-2.8347815896538577,-2.111953901469846,11.824115130737782,0.8600006103515554,1.9219801304624866,1.9079992294311623,-1.2727030626451352,5.08870152150746,0.3176480833930171,3.4983503754693075,-1.6455111402952767,80.74061515421326,1.2276539684536942,1.5903511460381472,10,-0.704998016357429,-2.2499980926513743,-4.23249816894532,-3.5549983978271555,6.630001068115227,0,0.12914745199124855,1.327257594673351,47.5099983215332,23.9994278084977,47.0099983215332,-3.222153150607686,46.68000030517578,0.12914745199124855
7464,2015-10-20,47.77000045776367,47.81000137329102,47.02000045776367,47.43999862670898,30802200.0,0.003149969114729645,2.8536285820616802,1.6500028610120123,84.75247539710597,80.80593562509156,-0.6423566183467457,-2.29585424194093,-3.032138236517099,-2.2703891426971836,12.590098553789428,0.7900009155273509,1.964458547377994,1.8645008087158175,-1.3229186628514498,5.051920280283085,0.27079107293218385,3.458210544499451,-1.5287408074605722,91.8518204552202,10.920951322284651,1.593709735783634,10,-0.5799999237060547,-2.3050003051757812,-4.4524993896484375,-3.7049999237060547,5.919998168945305,1,0.10885494480028512,1.3888738774537348,47.61999893188477,1.327257594673351,47.5099983215332,23.9994278084977,47.0099983215332,0.10885494480028512
7465,2015-10-21,47.20000076293945,47.9900016784668,47.11000061035156,47.91999816894531,25144300.0,-0.01193216850245149,1.046503581804875,-2.1817982151939237,74.57305434169695,79.70052502469736,-0.010783742944660446,-1.5426818831863471,-2.4874345175825425,-1.7181311323563193,13.54434249857781,0.8800010681152344,1.9135005744520228,1.1280010223388643,-1.9580056997349615,4.21400774441269,-0.41500233869804504,2.6710043833757737,-0.729317314142655,45.8904556986497,-32.27912793093698,1.543003361036913,10,0.04500007629394531,-1.6800003051757812,-3.8274993896484375,-3.135000228881836,6.729999542236328,2,0.1408897797392219,2.8536285820616802,47.77000045776367,1.3888738774537348,47.61999893188477,1.327257594673351,47.5099983215332,0.1408897797392219
7466,2015-10-22,48.02999877929688,48.95000076293945,47.09000015258789,47.52999877929688,56637100.0,0.017584703452147465,-1.6956584235870111,-0.6944469463768193,73.92995502515922,79.30690535203789,-0.8379794604708195,-2.158880899074255,-3.3442439815803695,-2.5562747142762205,14.61430281750249,1.8600006103515625,1.8884324776250594,1.7519990921020607,-1.275841034689897,4.779839218894018,0.23807902870608189,3.2659191554980396,-1.3162244137528845,55.12183775435252,-19.448337035573168,1.5139200633959806,10,-0.30499839782715554,-2.029998779296882,-4.587497711181648,-3.964998245239265,6.319999694824212,3,0.12304809489105328,1.046503581804875,47.20000076293945,2.8536285820616802,47.77000045776367,1.3888738774537348,47.61999893188477,0.12304809489105328
7467,2015-10-23,52.86999893188477,54.06999969482422,52.25,52.29999923706055,135227100.0,0.10077035760146957,-4.432849757452914,1.1399993896484517,84.97757368097837,79.98020321426985,-5.33615304957403,-6.635785610329428,-8.155044703059808,-7.375241067507112,16.97957231356348,6.040000915527337,1.9821321825793632,6.1454992294311594,2.104965522647973,10.186032936214346,4.125232376039563,8.165766082822756,-5.779998779296882,82.97871074040316,10.323931365287905,2.0202668533915937,10,-2.569999694824226,-4.30999946594239,-9.277498245239265,-8.804998397827156,2.3500022888183594,4,0.02496689467546287,-1.6956584235870111,48.02999877929688,1.046503581804875,47.20000076293945,2.8536285820616802,47.77000045776367,0.02496689467546287
7468,2015-10-26,54.25,54.31999969482422,52.5,52.52999877929688,64633300.0,0.0261017797615839,-1.0449448797297993,3.0175476168167505,86.83693406269744,80.989044315045,-6.235298598688246,-7.5391258015016405,-9.497912831524062,-8.718146289326576,19.07733726741129,1.8199996948242188,1.9914094050215212,6.9775003433227525,2.027659753997348,11.927340932648157,4.50258004866005,9.452420637985455,-7.159999847412109,99.04109997068431,27.131028916660455,2.4749202946627027,10,-3.825000762939453,-5.565000534057617,-10.519999504089355,-10.184999465942383,0.9599990844726562,0,-0.0011060160975303601,-4.432849757452914,52.86999893188477,-1.6956584235870111,48.02999877929688,1.046503581804875,47.20000076293945,-0.0011060160975303601
7469,2015-10-27,53.68999862670898,54.36999893188477,53.58000183105469,53.9900016784668,50999900.0,-0.010322605959281472,-2.038470003081149,-0.17442025514097112,82.22636957949123,81.826632576951,-5.150957067848914,-6.5053815848474486,-8.916836307604378,-8.120416053837936,21.173576569917593,0.7899971008300852,2.0932048914187504,5.904998970031734,0.5223273047049091,11.287670635358559,3.2136631373683215,8.596334802695146,-5.153998565673824,90.65933490113207,19.528456419258404,2.6913358326634125,10,-3.23999977111815,-4.979999542236321,-9.959998130798333,-9.62499809265136,0.5100021362304759,1,0.010430273563323267,-1.0449448797297993,54.25,-4.432849757452914,52.86999893188477,-1.6956584235870111,48.02999877929688,0.010430273563323267
7470,2015-10-28,53.97999954223633,53.97999954223633,52.86000061035156,53.540000915527344,47000800.0,0.005401395472993897,4.090920125191819,-1.4666471695233874,81.60695847926175,82.45263439739014,-4.801483206926427,-6.355707845463748,-9.180345841116647,-8.36407220659082,23.73363790135844,1.1199989318847656,2.230172730326629,5.708999824523929,-0.0739324257261984,11.491932074774056,2.817533699398865,8.600465949648992,-4.277199707031251,94.64286462852797,25.805832305242077,2.8914661251250626,10,-3.344999313354492,-5.270000457763672,-10.249999046325684,-9.914999008178711,1.9300003051757812,2,-0.005372377139433726,-2.038470003081149,53.68999862670898,-1.0449448797297993,54.25,-4.432849757452914,52.86999893188477,-0.005372377139433726
7471,2015-10-29,53.36000061035156,53.83000183105469,53.22000122070313,53.540000915527344,30202100.0,-0.01148571576773827,-1.6521818453220618,-0.4090928794985391,79.45334420575918,81.65501346450816,-3.5604278365224147,-5.319292799478873,-8.519236751058159,-7.699585934064622,26.218543153550932,0.759998321533196,2.395222349673176,4.651500892639163,-1.2870943926796983,10.590096177958024,1.682203249979736,7.62079853529859,-2.7237609558105476,52.35854573590388,-14.852689001337389,2.96929764265943,10,-2.6650009155273438,-4.650001525878906,-9.607500076293945,-9.295000076293945,2.4500007629394602,3,0.010682153079166978,4.090920125191819,53.97999954223633,-2.038470003081149,53.68999862670898,-1.0449448797297993,54.25,0.010682153079166978
7472,2015-10-30,52.63999938964844,53.9900016784668,52.61999893188477,53.31999969482422,46619800.0,-0.013493276095717488,-2.805556732929314,3.7777730682829653,75.13368438517419,80.38781657303603,-2.2755030500741142,-4.260927227713651,-7.73501819722626,-6.954160948580231,28.003208327017926,1.3700027465820241,2.6072452702004014,3.5779996871948256,-2.4154195779286383,9.57141895231829,0.5812900546330937,6.574709319756558,-1.257007879638671,7.486602653154034,-57.39978355284725,2.996709632561732,10,-1.9449996948242188,-3.9300003051757812,-8.974998474121094,-8.57499885559082,3.1500015258789062,4,0.032484785416029505,-1.6521818453220618,53.36000061035156,4.090920125191819,53.97999954223633,-2.038470003081149,53.68999862670898,0.032484785416029505
7473,2015-11-02,53.2400016784668,53.36000061035156,52.61999893188477,52.849998474121094,30285000.0,0.011398219904545703,1.349207694776273,-0.5735338666427313,77.11358119846614,79.53905055096493,-2.2288605143425713,-4.574891213010659,-8.179010831035427,-7.522277934541094,29.03821481399474,0.7400016784667898,2.826481206842864,3.8475019454956083,-2.308053210392032,10.003057101383249,0.7697243675517882,6.925279523439428,-1.259608684082032,35.428728376115664,-28.940142485827657,3.07777757794382,11,-2.5100021362304688,-4.530002593994141,-9.672500610351562,-9.17500114440918,1.7399978637695312,0,0.037190072874042635,-2.805556732929314,52.63999938964844,-1.6521818453220618,53.36000061035156,4.090920125191819,53.97999954223633,0.037190072874042635
7474,2015-11-03,54.1500015258789,54.38999938964844,52.9000015258789,52.93000030517578,36596900.0,0.017092408315609653,-1.32812388241183,3.128182556217398,80.09669224961941,80.15278809628965,-2.3900202283890692,-5.166990515061613,-8.874399473927049,-8.387272650003545,30.105050412872124,1.4899978637695384,2.9956542798947225,4.387501716613762,-1.98504794924456,10.760051382472085,1.2012268836846047,7.57377654954292,-1.6916873439941327,86.44080216381596,15.453150807690179,3.186274832929161,11,-3.410001754760735,-5.430002212524407,-10.797501564025872,-10.085000991821282,1.1199989318847727,1,0.019575208286691792,1.349207694776273,53.2400016784668,-2.805556732929314,52.63999938964844,-1.6521818453220618,53.36000061035156,0.019575208286691792
7475,2015-11-04,54.4000015258789,54.88000106811523,54.06000137329102,54.18000030517578,37087800.0,0.004616805040726035,-2.565223160234238,0.18032868899616802,79.96755807201015,80.82363287927308,-1.6889006459315112,-5.078817483356865,-8.863450574417762,-8.582532949587268,31.54414062161093,0.8199996948242045,3.203418984019784,4.2575016021728445,-2.275598084483157,10.790601288828846,0.9909517588448438,7.524051445500845,-1.7800025939941264,78.7611022776758,4.790579229481466,3.2665498433280025,11,-0.835000991821282,-5.130001068115227,-11.207501411437981,-10.335000991821282,-0.3400001525878764,2,-0.003676484509734901,-1.32812388241183,54.1500015258789,1.349207694776273,53.2400016784668,-2.805556732929314,52.63999938964844,-0.003676484509734901
7476,2015-11-05,54.38000106811523,54.70000076293945,54.0,54.4900016784668,31468500.0,-0.0003676554632844331,1.6415183969597513,-0.5000000000000484,78.98733843075341,80.15805118480364,-0.7525672076235495,-4.756908045226311,-8.649566297583583,-8.512941903442176,32.930604715393734,0.7000007629394531,3.4837331801504874,3.891001129150382,-2.7745778318706655,10.55658009017143,0.5582116486398547,7.2237906096609095,-1.4799995422363281,77.87612710694293,6.550967974541692,3.3327894805105256,11,-0.6900005340576101,-5.06500053405761,-11.0875015258789,-10.31500053405761,0.7599983215332102,3,0.02813532087615145,-2.565223160234238,54.4000015258789,-1.32812388241183,54.1500015258789,1.349207694776273,53.2400016784668,0.02813532087615145
7477,2015-11-06,54.91999816894531,54.97999954223633,53.959999084472656,54.09000015258789,32851200.0,0.00993006785994166,1.1473676602271952,-7.545394645581424,79.72311765076822,79.36762713903374,-1.085324709352676,-4.934809801650509,-9.023770506321647,-9.001940296720662,34.41679613269222,1.0200004577636719,3.929582478532808,4.040498352050783,-2.706173879730784,10.78717058383235,0.6671622361599958,7.4138344679415695,-1.6239967346191477,97.45756958587916,26.19470075246656,3.373336115890785,11,-1.1199989318847656,-5.469999313354492,-11.454998016357422,-10.854997634887695,0.2800025939941406,4,0.01620544854367756,1.6415183969597513,54.38000106811523,-2.565223160234238,54.4000015258789,-1.32812388241183,54.1500015258789,0.01620544854367756
7478,2015-11-09,54.15999984741211,54.86999893188477,53.56000137329102,54.54999923706055,32513100.0,-0.013838280168824713,1.543687594441611,-0.4698799056894277,74.78665512885921,78.54099220007463,-0.37932562077885734,-3.806036337477238,-8.104359347590325,-8.206820233389863,36.24139927670064,1.3599967956542898,4.361333033410347,2.9225000381469712,-3.7164031083371256,9.561403184631068,-0.3969515350950772,6.24195161138902,0.8199996948242188,60.57690015203797,-7.747762013445289,3.319451573242049,11,-0.3600006103515625,-3.8199996948242188,-10.197500228881836,-10.094999313354492,1.970001220703118,0,0.03009603162310781,1.1473676602271952,54.91999816894531,1.6415183969597513,54.38000106811523,-2.565223160234238,54.4000015258789,0.03009603162310781
7479,2015-11-10,53.5099983215332,54.13000106811523,53.27000045776367,54.06999969482422,55283700.0,-0.012001505312226546,1.5293982351522544,1.435903204350718,74.32535452857755,77.73192509444304,0.27095112774689767,-2.7770318694138325,-7.285993768930837,-7.5152204539541145,38.00296197320107,0.8899993896484375,4.208789657778752,1.9414985656738253,-4.439867176476369,8.32286430782402,-1.249184305401272,5.1321814367489225,1.470001220703125,14.034970307808312,-54.767591317848186,3.1906828710750954,11,0.29000091552734375,-3.0449981689453125,-8.88749885559082,-9.444997787475586,2.19000244140625,1,0.027471524328408936,1.543687594441611,54.15999984741211,1.1473676602271952,54.91999816894531,1.6415183969597513,54.38000106811523,0.027471524328408936
7480,2015-11-11,53.6500015258789,54.20000076293945,53.459999084472656,53.70000076293945,36516300.0,0.0026163933608152057,-2.4418352953700664,0.08928413294188638,72.88273539745205,77.00185744907557,0.08852425791817353,-2.4960608607195383,-7.197730278519209,-7.614464725642264,39.90363052071027,0.7400016784667969,3.869575828224633,1.733001708984368,-4.274622628911928,7.740626046880664,-1.2708104599637764,4.736813877932512,1.2615980529785205,22.222296582832097,-46.31511592581309,3.0038121689481474,11,0.14999771118164773,-3.1850013732910085,-8.882501602172844,-9.585000991821282,0.4799995422363281,2,0.03019569218657603,1.5293982351522544,53.5099983215332,1.543687594441611,54.15999984741211,1.1473676602271952,54.91999816894531,0.03019569218657603
7481,2015-11-12,53.31999969482422,53.97999954223633,53.18999862670898,53.47999954223633,35361100.0,-0.006151012519459043,-2.7618913543018655,3.2000457770652355,52.89575479131856,74.53097638309161,0.4607031016485905,-1.7592910028201771,-6.688236466064694,-7.240099631025885,41.79241659037969,0.7900009155273509,3.5877333147960115,1.0874998092651396,-4.481848683210515,6.656848301740794,-1.6971744369726878,3.872174055502967,1.5259359191894504,7.262625789045586,-56.9923215959671,2.784674246237826,11,0.4799995422363281,-2.5799999237060547,-8.467500686645508,-9.254999160766602,1.5100021362304688,3,0.0138785011759599,-2.4418352953700664,53.6500015258789,1.5293982351522544,53.5099983215332,1.543687594441611,54.15999984741211,0.0138785011759599
7482,2015-11-13,52.84000015258789,53.290000915527344,52.52999877929688,53.06999969482422,36848200.0,-0.009002242028949614,1.2686563765037906,1.4374985098824595,39.738002177762496,70.37813426968012,1.0862913919809145,-0.9059560409193708,-6.035135132495498,-6.713766477071658,43.11088007023854,0.7900009155273366,3.280939446099886,0.34100017547607564,-4.767926832518015,5.449927183470166,-2.213463328520973,2.8954636794731243,1.9065792421874974,13.24792107163612,-44.68153263585207,2.5544635039970465,11,0.9149990081787109,-2.1000003814697266,-7.847499847412109,-8.774999618530273,2.509998321533203,4,0.043527616018523174,-2.7618913543018655,53.31999969482422,-2.4418352953700664,53.6500015258789,1.5293982351522544,53.5099983215332,0.043527616018523174
7483,2015-11-16,53.77000045776367,53.88999938964844,52.849998474121094,53.08000183105469,32165200.0,0.017600308525552277,1.2365695487565271,-3.0,50.55249841405668,67.0954460657287,0.26750906269757735,-1.4246315419117792,-6.748966247485214,-7.591714581743588,44.3677810330538,1.0499992370605469,3.0489494032395896,0.9635004043579087,-3.622520853790064,5.549521662505882,-1.3295102247160742,3.2565110334318916,0.7992524877734368,74.25150931630188,19.616894510346654,2.2930106290739856,11,-0.015001296997070312,-3.030000686645508,-8.6875,-9.704999923706055,2.049999237060547,0,0.026594760889002478,1.2686563765037906,52.84000015258789,-2.7618913543018655,53.31999969482422,-2.4418352953700664,53.6500015258789,0.026594760889002478
7484,2015-11-17,52.97000122070313,53.52999877929688,52.849998474121094,53.16999816894531,31551300.0,-0.01487817054584073,-2.090893327784746,-0.2898512265105299,43.48388500391563,63.0417046137182,0.9862359445494064,-0.22671032516317524,-5.7789014405015635,-6.7375594173292725,45.692606485714435,0.9200019836425781,2.8858566321482684,-0.09649887084960085,-4.022350068232221,3.8293523265330194,-2.0594244695409074,1.8664267278417057,1.4361113915347588,26.347420285485317,-22.266960538186705,1.9629255986913092,11,0.7849979400634695,-2.2150020599365305,-7.73500061035157,-8.905000686645515,2.6999969482421804,1,0.05965640503283631,1.2365695487565271,53.77000045776367,1.2686563765037906,52.84000015258789,-2.7618913543018655,53.31999969482422,0.05965640503283631
7485,2015-11-18,53.849998474121094,53.97999954223633,52.97999954223633,53.0,29710000.0,0.016613125035647824,-1.2471925523342535,-4.250057221332264,53.05866250367898,60.16074062182104,0.022368410187830534,-0.6144660986091566,-6.448666009920245,-7.543523048006733,47.039852092490605,1.009998321533196,2.6524777860055266,0.4509984970092802,-2.3473240485953397,3.2493210426139,-0.9481627757930298,1.8501597698115901,0.40602503148151925,91.03441381287995,41.1217524540106,1.3991612728023108,11,-0.09499931335449219,-3.094999313354492,-8.454998016357422,-9.784997940063477,2.1000022888183594,2,0.034354732427846146,-2.090893327784746,52.97000122070313,1.2365695487565271,53.77000045776367,1.2686563765037906,52.84000015258789,0.034354732427846146
7486,2015-11-19,53.93999862670898,54.65999984741211,53.77999877929688,53.9900016784668,28149200.0,0.0016713120731308706,-3.7567272202405717,-0.058827225318872745,58.80758163218363,57.83679217531164,-0.1526640441760776,-0.25191804743999313,-6.330145508343982,-7.554701896096965,47.90056549997318,0.8800010681152273,2.2730568417624326,0.2454986572265554,-0.9611054374207058,1.4521027518738165,-0.3578033900970752,0.848800704550186,-1.4099998474120952,66.19714273945227,10.466864327007116,0.6033020473236304,11,-0.23999977111814985,-3.1849994659423757,-8.502498626708977,-9.87499809265136,2.6100006103515696,3,0.0035224776834192895,-1.2471925523342535,53.849998474121094,-2.090893327784746,52.97000122070313,1.2365695487565271,53.77000045776367,0.0035224776834192895
7487,2015-11-20,54.18999862670898,54.29999923706055,53.27000045776367,54.25,37147600.0,0.0046347795025010186,11.874997019764919,1.1999542264265812,56.75673622476219,55.8334678526342,-0.5778737900055759,-0.4194625928531792,-6.370545748897513,-7.728416776779127,46.48742299435394,1.029998779296875,1.8680406044244435,0.42949867248534446,-0.7307273349341443,1.5897246799048332,-0.15061433122439638,1.0096116761950853,-1.617399826049791,74.03310143082614,15.084824560982433,0.5801130037097438,11,-0.5949993133544851,-3.24999809265136,-8.307497978210442,-10.12499809265136,2.1200027465820455,4,0.01181035653376572,-3.7567272202405717,53.93999862670898,-1.2471925523342535,53.849998474121094,-2.090893327784746,52.97000122070313,0.01181035653376572
7488,2015-11-23,54.18999862670898,54.459999084472656,53.75,54.25,28235900.0,0.0,1.9583323399216397,1.0,50.32677375662352,53.16695887797263,-0.6405294761484797,-0.44711188454472506,-6.14243985544941,-7.650558850609009,44.96589984064243,0.7099990844726562,1.4779086666367078,0.4324987411498924,-0.722697268739104,1.5876947510388888,-0.1450992637946058,1.0100967460943906,-1.575651805114731,74.03310143082614,17.795648693713296,0.5775980049444993,11,-0.5949993133544851,-3.1899986267089773,-8.217497825622551,-10.12499809265136,1.2900009155273509,0,0.021406161225484555,11.874997019764919,54.18999862670898,-3.7567272202405717,53.93999862670898,-1.2471925523342535,53.849998474121094,0.021406161225484555
7489,2015-11-24,54.25,54.43999862670898,53.58000183105469,53.91999816894531,24600000.0,0.0011072407235945825,1.42252930873301,-5.499904634750445,48.73523171872372,50.48390291366948,-0.6532152601128445,-0.48802979356042897,-5.999238666269555,-7.631403258030687,43.2757031782648,0.8599967956542898,0.9998176699033223,0.4645000457763686,-0.71077949695065,1.6397795885033872,-0.12313972558714426,1.0521398171398815,-1.594740117889394,75.5952516110281,21.289545380046256,0.58763977136351,11,-0.6550006866455078,-3.25,-8.107499122619629,-10.44999885559082,0.5499992370605469,1,0.0289400865405387,1.9583323399216397,54.18999862670898,11.874997019764919,54.18999862670898,-3.7567272202405717,53.93999862670898,0.0289400865405387
7490,2015-11-25,53.68999862670898,54.22999954223633,53.68999862670898,54.09000015258789,21005100.0,-0.010322605959281472,-1.699994277975869,-1.2121191103713167,44.667679202298,49.5696722926672,-0.09716118074943125,0.051786597239932064,-5.248668523659084,-6.993260636563882,42.273227398811365,0.5600013732910227,0.5986404492638968,-0.08100128173828836,-1.2533291417667343,1.0913265782901576,-0.6671652117525113,0.5051626482759346,-0.9946439452923386,30.2157088753494,-20.236527371884527,0.5861639300142221,11,-0.09499931335448508,-2.654998779296868,-7.362498283386223,-9.889997482299798,1.3600006103515696,2,0.036878368278656426,1.42252930873301,54.25,1.9583323399216397,54.18999862670898,11.874997019764919,54.18999862670898,0.036878368278656426
7491,2015-11-27,53.93000030517578,54.08000183105469,53.790000915527344,53.79999923706055,9009100.0,0.004470137541545904,-2.866737875435518,-0.3250014305060119,41.977334413235795,49.81848698549757,-0.2699195644381618,-0.15106795290699893,-5.289771605674602,-7.151974173476958,41.216576582568074,0.39000320434571023,0.2407096699653266,0.1305004119873061,-1.027382467706154,1.2883832916807663,-0.44844102785942397,0.7094418518340362,-1.1953527204392316,55.462236056303716,10.503283139636928,0.57894143984673,11,-0.1750011444091797,-2.895000457763672,-7.547499656677246,-10.07499885559082,0.11999893188476562,4,0.03745596970763976,-1.699994277975869,53.68999862670898,1.42252930873301,54.25,1.9583323399216397,54.18999862670898,0.03745596970763976
7492,2015-11-30,54.349998474121094,54.959999084472656,54.0,54.540000915527344,56241400.0,0.007787839172420874,-1.1573027928746549,-1.4615452331347751,51.62948921711103,49.93815263028139,-0.5064587429538818,-0.45997172912765194,-5.477066690556249,-7.491887460888506,40.94621808178346,1.029998779296875,-0.08707074420335204,0.46499862670898295,-0.5793539101712213,1.5093511635891872,-0.05717764173112272,0.9871748951490886,-1.5768438441310337,55.79696924463315,12.284265777212639,0.5221762684401025,11,-0.44499969482421875,-0.7349987030029297,-7.4874982833862305,-10.014997482299805,-2.1800003051757812,0,0.04047839603872272,-2.866737875435518,53.93000030517578,-1.699994277975869,53.68999862670898,1.42252930873301,54.25,0.04047839603872272
7493,2015-12-01,55.22000122070313,55.22999954223633,54.29999923706055,54.40999984741211,39952800.0,0.016007410690108692,1.2409699465481503,-4.263110343719922,64.13223932563803,52.23241422158387,-1.2841954889976819,-1.23747835466785,-6.119768936378499,-8.277370310694529,40.71761315213204,0.9300003051757812,-0.05121631145148342,1.236001396179205,0.07970247557526022,2.3923003167831496,0.6578519358772326,1.8141508564811772,-2.3593728125337705,99.39404027863556,49.99823163157557,0.5781494603019721,12,-1.115001678466804,-1.355001449584968,-5.790001869201667,-8.32500076293946,-2.8899993896484446,1,0.019739227245421098,-1.1573027928746549,54.349998474121094,-2.866737875435518,53.93000030517578,-1.699994277975869,53.68999862670898,0.019739227245421098
7494,2015-12-02,55.209999084472656,55.959999084472656,55.06000137329102,55.31999969482422,47274900.0,-0.0001811324883985721,-3.390275219114727,-0.13580299241300267,63.17564215081705,53.35652307126588,-1.031508846674079,-1.2058148974364755,-5.871126147237611,-8.196897830121586,40.204344504371335,0.8999977111816335,0.1484935755434833,1.172999382019043,-0.10599833822357141,2.4519971022616573,0.5335005218977358,1.8124982421403502,-2.2072084082592767,66.96035908561568,13.543700389230047,0.6394988601213076,12,-0.5949993133544922,-0.9650001525878906,-5.654999732971191,-8.189998626708984,-2.9099998474121094,2,0.004890426774877499,1.2409699465481503,55.22000122070313,-1.1573027928746549,54.349998474121094,-2.866737875435518,53.93000030517578,0.004890426774877499
7495,2015-12-03,54.20000076293945,55.77000045776367,53.93000030517578,55.4900016784668,38627800.0,-0.018293757259221888,-1.0109271164252778,11.727215980024969,56.66667244650899,53.118644272857594,0.03727868154252434,-0.22300180348477738,-4.6283359669720525,-7.122864166584293,38.97903922268672,1.8400001525878906,0.17275363860817095,0.17300109863280966,-1.097143199550274,1.4431453968158934,-0.4620710504587322,0.8080732477243515,-0.9606334140653345,18.894018127737972,-38.69355167897522,0.6350721490915401,12,0.41499900817871094,0.0449981689453125,-4.620001792907715,-7.155000686645501,-1.420001983642571,3,0.011070082392533154,-3.390275219114727,55.209999084472656,1.2409699465481503,55.22000122070313,-1.1573027928746549,54.349998474121094,0.011070082392533154
7496,2015-12-04,55.90999984741211,56.22999954223633,54.099998474121094,54.11999893188477,43963700.0,0.03154979816239978,-1.3278676905887552,-1.3875966241431668,69.60408031226916,54.54612694924725,-1.5241712928186146,-1.910449861504027,-6.082162736471275,-8.760469639433623,37.856598078128165,2.1300010681152344,0.37740277930143407,1.8065002441406222,0.28700926692523865,3.3259912213560057,1.0467547555329304,2.566245732748314,-2.4529819596901064,86.08696517511954,21.945135643671634,0.7597454886076909,12,-1.0049991607666016,-1.5300006866455078,-6.237500190734863,-8.864999771118157,-4.270000457763672,4,-0.01538187466819263,-1.0109271164252778,54.20000076293945,-3.390275219114727,55.209999084472656,1.2409699465481503,55.22000122070313,-0.01538187466819263
7497,2015-12-07,55.81000137329102,55.97000122070313,55.290000915527344,55.790000915527344,30709800.0,-0.001788561516615994,2.9999999999998748,0.01117343437658903,64.57143511090963,56.12886709972349,-1.3077310632160675,-1.8344068444197248,-5.7228393184665265,-8.602294543908563,36.56530154403038,0.6800003051757884,0.4357796825404705,1.6620016098022532,-0.0033053187519271887,3.3273085383564336,0.8293481455251666,2.49465507407934,-2.0756853201175858,81.73920398851641,18.09642539401306,0.8326534642770889,12,-0.9050006866455149,-1.4300022125244212,-6.107501983642585,-8.76500129699707,-2.7000007629394602,0,-0.03153560460352822,-1.3278676905887552,55.90999984741211,-1.0109271164252778,54.20000076293945,-3.390275219114727,55.209999084472656,-0.03153560460352822
7498,2015-12-08,55.790000915527344,56.099998474121094,54.9900016784668,55.47000122070313,32878000.0,-0.0003583669104378906,1.3617083444934135,15.999618538998348,72.66880338735224,58.788152840682216,-1.1587581799055187,-1.7771446793994627,-5.417445030383178,-8.523004445309091,35.54851556291618,1.1099967956542969,0.445021702167125,1.5605010986328125,-0.2596262911864642,3.380628488452089,0.6504374037231742,2.470564793542451,-1.8061165134476198,80.86961857990383,11.992484680968673,0.9100636949096369,12,-0.8300018310546875,-1.4100017547607422,-6.087501525878906,-8.745000839233391,-4.799999237060547,1,-0.06488622848497783,2.9999999999998748,55.81000137329102,-1.3278676905887552,55.90999984741211,-1.0109271164252778,54.20000076293945,-0.06488622848497783
7499,2015-12-09,54.97999954223633,55.86999893188477,54.5099983215332,55.36999893188477,36373200.0,-0.014518755332473487,-1.0451108842054648,-1.218749254941279,59.18699257592322,60.40140988219612,-0.2618533394031388,-0.8973768310412211,-4.330413525336311,-7.662611761943637,34.615628321320806,1.3600006103515696,0.44305577395062556,0.676999664306642,-1.139510865804752,2.493510194418036,-0.23125560074905138,1.5852549293623355,-0.7715036261409409,45.65215588516762,-19.578609819575597,0.908255265055696,12,0.030000686645507812,-0.6000003814697266,-5.260000228881836,-7.934999465942376,-4.419998168945305,2,-0.04819930398773242,1.3617083444934135,55.790000915527344,2.9999999999998748,55.81000137329102,-1.3278676905887552,55.90999984741211,-0.04819930398773242
7500,2015-12-10,55.27000045776367,55.65999984741211,55.0099983215332,55.38999938964844,31775800.0,0.005274662021496734,-1.031244598356112,0.3076900504714526,60.472445296693046,62.45642220258026,-0.33990621773339313,-1.1170609594583212,-4.360737797400503,-7.905771626973355,33.598056447802385,0.6800003051757812,0.5098568856883077,0.8860006332397461,-0.952253020306081,2.7242542867855732,-0.03312619353316393,1.8051274600126561,-0.8593541790541934,54.92964304838932,-9.758403326017657,0.9191268267729124,12,-0.1900005340576172,-0.8900012969970703,-5.540000915527344,-8.21500015258789,-4.479999542236328,3,-0.053736225730136256,-1.0451108842054648,54.97999954223633,1.3617083444934135,55.790000915527344,2.9999999999998748,55.81000137329102,-0.053736225730136256
7501,2015-12-11,54.06000137329102,55.099998474121094,54.0099983215332,54.709999084472656,39549500.0,-0.02189251084586674,-1.9066522895696534,5.416695806974541,49.110826531070295,62.17657079302018,0.9951203325275984,0.15939183081975017,-2.911051740855804,-6.627709233387002,32.466724039577166,1.2600021362304688,0.5603618980831939,-0.3609985351562415,-2.137842985083239,1.415845914770756,-1.2494207601197402,0.5274236898072573,2.1699981689453054,2.392490340055936,-58.588935037103624,0.8884222249635001,12,1.019998550415032,0.31999778747557883,-2.642500877380378,-6.760000228881843,-3.5800018310546946,4,-0.023677442868629717,-1.031244598356112,55.27000045776367,-1.0451108842054648,54.97999954223633,1.3617083444934135,55.790000915527344,-0.023677442868629717
7502,2015-12-14,55.13999938964844,55.209999084472656,53.68000030517578,54.33000183105469,46768900.0,0.019977765240882794,2.2210604089368604,-1.246154478176934,55.66150417229515,61.2353779982043,0.04354828746841832,-0.7794225296886452,-3.7648196624355847,-7.641774082594267,31.925492619959805,1.529998779296875,0.7217079770908583,0.6039995193481431,-1.034323573765434,2.24232261246172,-0.21516202720864896,1.4231610659049352,1.045600128173831,60.33058632887129,0.958796674247651,0.8191615465567895,12,-0.1849994659423828,-0.7600002288818359,-3.6374988555908203,-7.504999160766602,-2.8499984741210938,0,-0.06347479214258145,-1.9066522895696534,54.06000137329102,-1.031244598356112,55.27000045776367,-1.0451108842054648,54.97999954223633,-0.06347479214258145
7503,2015-12-15,55.20000076293945,55.9000015258789,55.09000015258789,55.65999984741211,39843000.0,0.0010881641994047175,-1.3823559110951333,-0.5679018159897521,55.661504172295125,60.400473778368536,-0.021890528918660834,-0.7660759872995797,-3.627401585907265,-7.632109570185499,31.210945237830824,0.8100013732910085,0.9001434595797377,0.5925008773803739,-1.0298031495204114,2.2148049042811593,-0.21865113607001518,1.403652890830763,0.885374786376957,68.46845143996173,10.688274334253158,0.8111520134503916,12,-0.24500083923339844,-0.8200016021728516,-3.5750017166137695,-7.180000305175781,-3.4099998474121094,1,-0.03786232108154408,2.2210604089368604,55.13999938964844,-1.9066522895696534,54.06000137329102,-1.031244598356112,55.27000045776367,-0.03786232108154408
7504,2015-12-16,56.13000106811523,56.25,54.7599983215332,55.540000915527344,37503300.0,0.016847831382643008,2.590374071027075,-1.2826115801170794,63.926951177983454,61.20717141519903,-0.9025804784320357,-1.525407083523561,-4.348973911170866,-8.476908201242459,30.558294264637613,1.4900016784667969,1.0101530291205023,1.3645011901855426,-0.20082791334880312,2.9298302937198883,0.5818366384183662,2.147165741952719,-2.450000762939446,95.33078030606613,32.65673946767605,0.7826645517671745,12,-1.1650009155273366,-1.7400016784667898,-4.0600013732910085,-7.8100013732910085,-3.9600028991699148,2,-0.0915731211800781,-1.3823559110951333,55.20000076293945,2.2210604089368604,55.13999938964844,-1.9066522895696534,54.06000137329102,-0.0915731211800781
7505,2015-12-17,55.70000076293945,56.790000915527344,55.52999877929688,56.36000061035156,41280900.0,-0.007660792748853784,-1.5199946594442224,-1.1186435198655293,59.888269870841626,60.12763692170708,-0.26533148689453157,-1.0010260450179302,-3.712856805222721,-7.9631820238348325,29.753278995331733,1.2600021362304616,0.9562357759843962,0.8420007705688448,-0.7141575133262066,2.398159054463896,0.06392162862132267,1.620079912516367,-1.9686004638671903,64.95177046075646,1.3090780503294113,0.7780791419475244,12,-0.4650001525878906,-1.0400009155273438,-3.5675010681152344,-7.380001068115234,-4.479999542236321,3,-0.09228005959146013,2.590374071027075,56.13000106811523,-1.3823559110951333,55.20000076293945,2.2210604089368604,55.13999938964844,-0.09228005959146013
7506,2015-12-18,54.13000106811523,56.0,54.02999877929688,55.77000045776367,84684200.0,-0.028186708677189865,-1.1413010577469374,2.4848481345548183,48.910904177470215,58.387577929102704,1.1461525843003457,0.6154947390230845,-1.9716888592277684,-6.332904730290018,28.023194279756687,1.970001220703118,0.8711321504511815,-0.7374990463256879,-2.272232813844063,0.7972347211926873,-1.5048659300848755,0.029867837433499744,-0.2762567443847601,14.469475068320865,-48.093357362005634,0.7673668837591885,12,1.1049995422363352,0.5299987792968821,-1.9975013732910085,-5.8100013732910085,-2.0699996948242045,4,-0.061703308455230754,-1.5199946594442224,55.70000076293945,2.590374071027075,56.13000106811523,-1.3823559110951333,55.20000076293945,-0.061703308455230754
7507,2015-12-21,54.83000183105469,55.349998474121094,54.22999954223633,54.88000106811523,37246300.0,0.012931844617158017,1.2626377056191984,0.03048735101740359,48.03625691005686,55.65062832051433,0.32689648087784917,-0.035942990321139234,-2.4778972843374163,-6.977366094316508,26.81481278338815,1.2199974060058665,0.9219327966734809,-0.0694984436035142,-1.5710838795460305,1.432086992339002,-0.8202911615747723,0.6812942743677439,-0.8588072436523433,28.985595382561137,-27.72375028964523,0.7507927179712586,12,0.404998779296875,-0.17000198364257812,-2.560002326965332,-6.510002136230469,0.2599983215332031,0,-0.07933616895038287,-1.1413010577469374,54.13000106811523,-1.5199946594442224,55.70000076293945,2.590374071027075,56.13000106811523,-0.07933616895038287
7508,2015-12-22,55.349998474121094,55.47999954223633,54.5,54.9900016784668,28322200.0,0.009483797660059246,2.1612942920955645,-7.2000457770667134,50.67049549434336,54.70435086700546,-0.29287739581464933,-0.48968595429641937,-2.7905174139530615,-7.435361644768122,25.486375299611698,0.9799995422363281,0.7197196908861727,0.392498207092288,-1.0830841370967548,1.8680805512813308,-0.34529296500222983,1.1302893791868058,-1.3199996948242116,47.826038882239146,-7.27322698416576,0.7377911720945204,12,-0.11499786376953125,-0.529998779296875,-3.102499008178711,-6.9199981689453125,-0.6399993896484375,1,-0.05528451026108794,1.2626377056191984,54.83000183105469,-1.1413010577469374,54.13000106811523,-1.5199946594442224,55.70000076293945,-0.05528451026108794
7509,2015-12-23,55.81999969482422,55.88000106811523,55.43999862670898,55.70000076293945,27279800.0,0.00849144053586337,2.6666613685132905,0.3333333333333333,58.181814678881416,54.44983635391528,-0.705371288153998,-0.8812163914309394,-3.0398588204860744,-7.841755687453862,24.41739812454376,0.5300025939941335,0.5899549186379573,0.7839994430541992,-0.7001259695643327,2.268124855672731,0.041936736744929703,1.5260621493634687,-1.6796008300781153,64.85505543745965,4.962251146351193,0.7420627063092661,12,-0.5849990844726562,-1.0,-3.572500228881836,-7.229999542236328,-2.8199996948242188,2,-0.07219632392206099,2.1612942920955645,55.349998474121094,1.2626377056191984,54.83000183105469,-1.1413010577469374,54.13000106811523,-0.07219632392206099
7510,2015-12-24,55.66999816894531,55.959999084472656,55.43000030517578,55.86000061035156,9558500.0,-0.0026872362360979007,1.717946711530185,-1.583367771879073,48.56114104271134,54.388760188542065,-0.5505604689967996,-0.6063610311634804,-2.659621049997739,-7.640029493736968,23.314976147940623,0.529998779296875,0.4005006368908539,0.5349979400634766,-0.83049385233479,1.9004897324617431,-0.14774795613565317,1.2177438362626063,-1.4236152221679603,83.2486483974408,25.567550939780176,0.6827458961991324,12,-0.43499755859375,-0.7849979400634766,-3.414999008178711,-7.079998016357422,-3.509998321533203,3,-0.0628704888650854,2.6666613685132905,55.81999969482422,2.1612942920955645,55.349998474121094,1.2626377056191984,54.83000183105469,-0.0628704888650854
7511,2015-12-28,55.95000076293945,55.95000076293945,54.97999954223633,55.349998474121094,22458300.0,0.0050296857051153054,2.2333250681874537,-3.1578662062319305,50.8215922502583,53.85099219720464,-0.5970599736447255,-0.766573547889422,-2.7120252221808627,-7.866792799992126,21.994316467156942,0.970001220703125,0.37877271897089315,0.7140005111694308,-0.5727643574405903,2.000765379779452,0.07061807686442023,1.3573829454744413,-1.6018730974121027,99.42206218619697,42.93416622298111,0.6433824343050117,12,-0.5400009155273438,-0.9200000762939453,-3.6950016021728516,-7.085000991821289,-3.950000762939453,0,-0.08453975831523863,1.717946711530185,55.66999816894531,2.6666613685132905,55.81999969482422,2.1612942920955645,55.349998474121094,-0.08453975831523863
7512,2015-12-29,56.54999923706055,56.849998474121094,56.06000137329102,56.290000915527344,27731400.0,0.010723833171393249,-1.1944442972719753,0.4333288828701673,54.17581390318469,53.68591550063681,-1.0907169523738247,-1.257790284029305,-3.088879613931738,-8.394194019688435,20.30033686326736,0.8999977111816406,0.3390951545763272,1.2039989471435533,-0.13877682629022559,2.546774720577332,0.5326110604266674,1.8753868338604391,-2.1041966415332,87.2340667296498,32.43280012319848,0.671387886716889,12,-1.1100006103515625,-1.489999771118164,-4.322500228881836,-7.684999465942383,-6.3899993896484375,1,-0.07939872545262505,2.2333250681874537,55.95000076293945,1.717946711530185,55.66999816894531,2.6666613685132905,55.81999969482422,-0.07939872545262505
7513,2015-12-30,56.31000137329102,56.77999877929688,56.290000915527344,56.47000122070313,21704500.0,-0.004243994111537308,-3.8999599458312284,-0.6153880012324486,57.79602591669028,53.00470158271535,-0.7562331542409382,-0.982308861939039,-2.627471907346653,-8.084173557400263,18.353319195436292,0.48999786376953836,0.4837282839508106,0.909501075744636,-0.4986324033384548,2.317634554827727,0.2054343362030906,1.6135678152861814,-1.7199470250480502,71.12313319420937,14.538133050048685,0.7040667395415472,12,-0.8700027465820384,-1.095001220703132,-4.042501449584968,-7.445001602172859,-6.900001525878913,2,-0.021665799874794556,-1.1944442972719753,56.54999923706055,2.2333250681874537,55.95000076293945,1.717946711530185,55.66999816894531,-0.021665799874794556
7514,2015-12-31,55.47999954223633,56.18999862670898,55.41999816894531,56.040000915527344,27334100.0,-0.014739865224872473,-1.264693507761158,3.5000119209403238,51.15765761597815,52.034633554397175,-0.031436240536805826,-0.13812381331585755,-1.5859756733004815,-7.197685284916112,15.589384445188987,0.8900032043457102,0.4700776071824322,0.06599922180176065,-1.3396191217121824,1.4716175653157038,-0.6368099499552144,0.7688083935587358,-0.7543485464406672,26.7379831867632,-28.814809265888957,0.702809171756972,12,-0.04000091552734375,-0.2649993896484375,-3.182499885559082,-6.559999465942383,-6.200000762939446,3,-0.013878883635849326,-3.8999599458312284,56.31000137329102,-1.1944442972719753,56.54999923706055,2.2333250681874537,55.95000076293945,-0.013878883635849326
7515,2016-01-04,54.79999923706055,54.79999923706055,53.38999938964844,54.31999969482422,53778000.0,-0.012256674671709433,4.8750049670584685,-0.8571399377388438,54.33253972153602,52.63703750373782,0.5671109212779584,0.6209690236332079,-0.679646466466501,-6.449889436904684,14.588909118888282,2.0900001525878906,0.436078174554261,-0.6440010070800781,-1.9634966366013629,0.6754946224412066,-1.3037488218407205,0.015746807680564245,2.049999237060547,40.751451459618224,-20.6365546750163,0.6597478147606427,1,0.31999969482421875,0.31999969482421875,-2.502499580383301,-5.879999160766602,-5.090000152587891,0,-0.03284670186351446,-1.264693507761158,55.47999954223633,-3.8999599458312284,56.31000137329102,-1.1944442972719753,56.54999923706055,-0.03284670186351446
7516,2016-01-05,55.04999923706055,55.38999938964844,54.540000915527344,54.93000030517578,34079700.0,0.004562043859134279,1.1249982118589514,0.24999801317661272,49.41634164237746,52.79038025177344,0.5155525131644865,0.3196237293589377,-0.7225035418670558,-6.635221070839258,13.060886377237651,0.8499984741210938,0.2391054655578131,-0.35100097656250284,-1.6625831880747626,0.9605812349497569,-1.0067920823186327,0.304790129193627,1.730799255371096,47.97688689750369,-12.985350886371009,0.6557911057561315,1,0.06999969482421875,0.06999969482421875,-2.734999656677246,-6.034999847412109,-5.36000061035157,1,-0.052497718977311925,4.8750049670584685,54.79999923706055,-1.264693507761158,55.47999954223633,-3.8999599458312284,56.31000137329102,-0.052497718977311925
7517,2016-01-06,54.04999923706055,54.4000015258789,53.63999938964844,54.31999969482422,39518900.0,-0.018165304520599945,2.5348597890404747,-2.2500238420701275,43.352593508577115,51.97728003113275,1.5570097272187198,1.2448313182628539,0.3212585907024774,-5.575551424368243,11.655974634766874,1.4099998474121094,0.07908440549947926,-1.2630008697509751,-2.6901230256610376,0.16412128615908728,-1.9765619477060028,-0.5494397917959475,2.662983273315433,19.469025552849843,-38.86890715815072,0.7135610779550308,1,1.0699996948242188,1.0699996948242188,-1.6549997329711914,-5.034999847412109,-3.549999237060547,2,-0.03792783100827357,1.1249982118589514,55.04999923706055,4.8750049670584685,54.79999923706055,-1.264693507761158,55.47999954223633,-0.03792783100827357
7518,2016-01-07,52.16999816894531,53.4900016784668,52.06999969482422,52.70000076293945,56564900.0,-0.03478262894823814,-2.890418833119954,1.9629692422893796,29.37498981754233,48.77652171320619,3.283819009148573,2.993187807149198,2.17958992954415,-3.650518183706957,10.849280417117061,1.9799995422363281,0.10969341537804667,-2.9620018005371094,-4.9445535450335,-0.9794500560407187,-3.9532776727853047,-1.970725928288914,4.476524679016116,2.427148059364857,-49.11512035591029,0.9912758722481944,1,2.2900009155273438,2.2900009155273438,1.590001106262207,-3.154998779296875,-1.0799980163574219,3,-0.03852785877093767,2.5348597890404747,54.04999923706055,1.1249982118589514,55.04999923706055,4.8750049670584685,54.79999923706055,-0.03852785877093767
7519,2016-01-08,52.33000183105469,53.27999877929688,52.1500015258789,52.36999893188477,48754000.0,0.003066966987256281,-4.6500185967554515,0.07546585862658516,31.939995216298954,46.9297277324937,2.8795084717134714,2.7663034673093847,2.017382291906685,-3.7692115669893056,10.570275475553075,1.129997253417983,0.10125729619304735,-2.6694982528686495,-5.015688638087035,-0.3233078676502643,-3.8425934454778456,-1.4964030602594534,4.133460090781256,7.831390365360708,-40.27908370268233,1.1730951926091937,1,2.1299972534179688,2.1299972534179688,1.6549978256225586,-3.19000244140625,0.089996337890625,4,-0.05579976842098511,-2.890418833119954,52.16999816894531,2.5348597890404747,54.04999923706055,1.1249982118589514,55.04999923706055,-0.05579976842098511
7520,2016-01-11,52.29999923706055,52.849998474121094,51.459999084472656,52.5099983215332,36943800.0,-0.0005733344724695444,2.1235962761671265,5.250357653790197,38.25417314691128,45.533347832121805,2.661042033146984,2.7008673656980093,2.0354378097748125,-3.6968554224247043,10.397288143436278,1.3899993896484375,0.012582359425934442,-2.5510007858276396,-5.183589397619613,0.08158782596433412,-3.8672950917236264,-1.2347064799316527,3.9877241956949305,21.374048024414062,-29.7115474500127,1.316294305895986,1,1.8549995422363281,1.8549995422363281,2.130000114440918,-2.7950000762939453,-0.1100006103515696,0,-0.057743795445863944,-4.6500185967554515,52.33000183105469,-2.890418833119954,52.16999816894531,2.5348597890404747,54.04999923706055,-0.057743795445863944
7521,2016-01-12,52.77999877929688,53.099998474121094,52.06000137329102,52.7599983215332,36095500.0,0.009177811648918732,2.1515070947605484,-0.09524069028159605,36.45970232288137,43.56489098986588,1.8820020909567887,2.2346269086823227,1.5688099818488723,-4.1207419428379595,11.239717246436074,1.039997100830071,-0.20689678888538765,-2.0070011138915973,-4.779096283907094,0.7650940561238997,-3.3930486988993422,-0.6209535288838524,3.2180611925616276,44.89791151985752,-8.612099215014425,1.3860475850077478,1,1.3400001525878835,1.374999999999993,1.6500005722045827,-3.2749996185302805,-0.9599990844726634,1,-0.05816596752231151,2.1235962761671265,52.29999923706055,-4.6500185967554515,52.33000183105469,-2.890418833119954,52.16999816894531,-0.05816596752231151
7522,2016-01-13,51.63999938964844,54.06999969482422,51.29999923706055,53.79999923706055,66883600.0,-0.02159907950008544,1.051851611143999,-107.99752050349015,27.350460790642813,40.182050420305046,2.516958565072528,3.2664429164016298,2.732421231625807,-2.9155200982548592,12.14812054389013,2.770000457763672,-0.3470308240577822,-2.9720005035400376,-6.072694272258019,0.12869326517794377,-4.522347387899025,-1.4216536191810505,4.085776928966922,12.274371711201299,-40.221521027255775,1.5503468843589896,1,2.104999542236328,2.434999465942383,3.002500534057617,-2.0,1.0100021362304616,2,-0.03776144047225438,2.1515070947605484,52.77999877929688,2.1235962761671265,52.29999923706055,-4.6500185967554515,52.33000183105469,-0.03776144047225438
7523,2016-01-14,53.11000061035156,53.41999816894531,51.56999969482422,52.0,52381900.0,0.02846632916494185,1.1387318415551655,-0.5138892077614966,35.25573386974257,38.415170004056655,0.6093848106111182,1.7200223459445567,1.2842574126284987,-4.269733809765931,12.498713142688613,1.8499984741210938,-0.5159691122958066,-1.3974992752075224,-4.555106149372122,1.7601075989570774,-2.9763027122898222,0.1813041618747775,2.261713541739411,65.34299906767161,13.815176164357197,1.5788034370823012,1,0.2349987030029297,0.9649982452392578,1.5324993133544922,-3.470001220703125,-1.9300003051757812,3,-0.04914329844392529,1.051851611143999,51.63999938964844,2.1515070947605484,52.77999877929688,2.1235962761671265,52.29999923706055,-0.04914329844392529
7524,2016-01-15,50.9900016784668,51.97000122070313,50.34000015258789,51.31000137329102,71820700.0,-0.03991713250840301,-1.012343585903549,-0.28828785483539027,29.032287835806812,35.60403090564229,2.263533053502762,3.6208439256099467,3.372572910044539,-2.0229052344150347,12.821801700362464,2.770000457763672,-0.8481446738949074,-3.260498237609866,-6.687299398402224,0.16630292318249218,-4.973898818006042,-1.5470976572136905,4.055975280421741,17.426316505368703,-28.846088297083014,1.7134005803961778,1,1.8749980926513672,2.6049976348876953,3.679997444152832,-1.3500022888183594,0.3699989318847656,4,0.001961138867020651,1.1387318415551655,53.11000061035156,1.051851611143999,51.63999938964844,2.1515070947605484,52.77999877929688,0.001961138867020651
7525,2016-01-19,50.56000137329102,51.68000030517578,50.06000137329102,51.47999954223633,43564500.0,-0.008433031790963108,1.4545444036644113,2.874997019764833,26.171543248393732,33.021275528532996,2.267267210669914,3.843060012910975,3.7571804155780626,-1.4479678816446366,12.790012668040832,1.6199989318847585,-1.2476432591273436,-3.4334985733032184,-7.160408865025907,0.29341171841947045,-5.296953719164563,-1.570043427441874,4.015377904967451,12.468833149257488,-25.961830031441355,1.8634551458613429,1,1.6700000762939382,2.894998550415032,4.134998321533196,-0.9200019836425852,1.539997100830071,1,0.036787910307234606,-1.012343585903549,50.9900016784668,1.1387318415551655,53.11000061035156,1.051851611143999,51.63999938964844,0.036787910307234606
7526,2016-01-20,50.790000915527344,51.38000106811523,49.099998474121094,49.97999954223633,63273000.0,0.00454904145548185,1.2914579607297467,-0.8804380276317385,23.674611391014267,30.83483307102602,1.530373895887898,3.5310447495596264,3.484169560458909,-1.5659878896640294,14.378272691822492,2.2800025939941335,-1.5479026567288443,-3.0364990234375,-7.027616264907643,0.9546182180326426,-5.032057644172575,-1.0409404027024252,3.243533014135039,34.00406491584641,1.67454951865286,1.9955586207350715,1,0.7949981689453125,2.18499755859375,3.9399986267089844,-1.1500015258789062,0.5099983215332031,2,0.02756443563586619,1.4545444036644113,50.56000137329102,-1.012343585903549,50.9900016784668,1.1387318415551655,53.11000061035156,0.02756443563586619
7527,2016-01-21,50.47999954223633,51.58000183105469,50.29999923706055,51.0,40191200.0,-0.006103590622228983,-1.9090932735698154,-0.6419747853647739,23.524084196287987,30.1847324464422,1.4312241440280005,3.687505736853865,3.729262193797098,-1.1636737326325175,15.98463257008319,1.2800025939941406,-1.8705622525052448,-3.129000282287599,-7.3569462270013375,1.0989456624261393,-5.242973254644468,-1.0150273099307299,2.8628394236502714,31.944471425972793,4.3352849960451465,2.1139729723568683,1,1.1049995422363281,2.4949989318847656,4.25,-0.5349998474121094,0.40000152587889914,3,0.02654516966599263,1.2914579607297467,50.790000915527344,1.4545444036644113,50.56000137329102,-1.012343585903549,50.9900016784668,0.02654516966599263
7528,2016-01-22,52.290000915527344,52.33000183105469,51.2599983215332,51.40999984741211,37555800.0,0.03585581199890053,1.2291672461545187,-1.6923082566115248,36.69726376018141,30.71331784020692,-0.40226742587303477,1.724941439601956,1.8985469429661919,-2.870379069854309,17.317574164067437,1.8500022888183594,-2.148232387225079,-1.165999031066896,-5.349909450766994,3.017911388633202,-3.257954240916945,0.925956178783153,0.45884038151208273,98.7615828497058,68.10751527196578,2.09195520985005,1,-0.7050018310546875,0.68499755859375,2.3774986267089844,-2.3000011444091797,0.29000091552734375,4,0.006884693135368769,-1.9090932735698154,50.47999954223633,1.2914579607297467,50.790000915527344,1.4545444036644113,50.56000137329102,0.006884693135368769
7529,2016-01-25,51.790000915527344,52.6500015258789,51.6500015258789,51.93999862670898,34707700.0,-0.009562057587410133,-3.6512007522997725,-0.17045173763583615,37.25657905574526,30.60247405229958,0.014614942270014808,2.0106298287695594,2.3925506443642632,-2.262395299093413,18.27285382546242,1.0,-2.323192200831059,-1.4644990921020522,-5.556192059288506,2.6271938750844015,-3.5103455756952755,0.5813473914911711,-2.69000244140625,75.77465151964529,44.48118838664389,2.045846483593225,1,-0.2050018310546875,1.18499755859375,2.8774986267089844,-1.7150020599365234,1.1599998474121094,0,-0.011778347162930358,1.2291672461545187,52.290000915527344,-1.9090932735698154,50.47999954223633,1.2914579607297467,50.790000915527344,-0.011778347162930358
7530,2016-01-26,52.16999816894531,52.43999862670898,51.54999923706055,51.790000915527344,28900800.0,0.007337270644921734,-1.0697645535032925,-2.533353678695982,37.93970033875388,30.76691827628541,-0.43109666245903355,1.4282016055603464,2.006335650686232,-2.5039586786813928,19.230927493580168,0.8899993896484304,-2.182929270191046,-0.9095018386840792,-4.863268376662326,3.0442646992941675,-2.886385107673206,1.0673814303050477,-2.9989996337890616,86.47879030143622,54.92884312560248,1.9768832689891234,1,-0.5849990844726562,0.8050003051757812,2.5075016021728516,-1.194997787475586,0.18000030517578125,1,-0.015526118210138384,-3.6512007522997725,51.790000915527344,1.2291672461545187,52.290000915527344,-1.9090932735698154,50.47999954223633,-0.015526118210138384
7531,2016-01-27,51.22000122070313,52.20000076293945,51.02000045776367,52.0099983215332,36775200.0,-0.018209641203470017,1.0170911189433633,-2.078954765394404,38.09925461028019,31.961228700689567,0.30658408889181743,2.1140586084473867,2.949586187786572,-1.4442360581405964,20.805128726452566,1.1800003051757812,-2.1129676480626642,-1.6229988098144474,-5.416416879489191,2.170419259860296,-3.519707844651819,0.2737102250229242,-1.9794226257324254,39.14898245078682,5.8200981506522425,1.8967090348373712,1,0.03999710083007102,1.7549972534179616,3.727499008178704,0.14999961853026633,0.80999755859375,2,0.017180734721698343,-1.0697645535032925,52.16999816894531,-3.6512007522997725,51.790000915527344,1.2291672461545187,52.290000915527344,0.017180734721698343
7532,2016-01-28,52.06000137329102,52.209999084472656,51.25,51.86000061035156,62513800.0,0.016399846399229645,2.8400256349612043,-0.2531664517873725,49.49310243110433,33.54315854084087,-0.5225222321340723,0.9701731387510151,2.1279355902070165,-2.1707474129001127,21.678712300425005,0.9899978637695241,-2.118539745734381,-0.5584987640380774,-3.9369393209227894,2.8199417928466346,-2.2477190424804334,1.1307215144042786,-2.7512343197021494,63.803695339286215,25.468537271835622,1.6892202784423556,1,-1.1850013732910227,0.914997100830071,2.887498855590813,-0.6900005340576243,-1.0300025939941406,3,-0.01459858079489773,1.0170911189433633,51.22000122070313,-1.0697645535032925,52.16999816894531,-3.6512007522997725,51.790000915527344,-0.01459858079489773
7533,2016-01-29,55.09000015258789,55.09000015258789,54.0,54.72999954223633,83611700.0,0.05820204954607222,5.055546136565931,1.7999961853172224,60.058304822729156,36.990493761610026,-3.6231327065142054,-2.2724195373217952,-0.878107731923869,-5.054275185975179,21.954230204752797,3.029998779296868,-2.074037431979015,2.5325000762939425,-0.6004335962717704,5.665433748859655,0.966033240011086,4.098966912576799,-5.714408409553215,100.0,55.41840099818861,1.5664668362828582,1,-2.9950008392333984,-2.115001678466797,-0.1424999237060547,-3.4449996948242188,-3.4399986267089915,4,-0.07642038614652091,2.8400256349612043,52.06000137329102,1.0170911189433633,51.22000122070313,-1.0697645535032925,52.16999816894531,-0.07642038614652091
7534,2016-02-01,54.709999084472656,55.09000015258789,54.5,54.88000106811523,44208500.0,-0.006897822963563449,1.0,-0.47222693171701496,58.56432321638451,40.58969153583122,-2.972552949587076,-2.0586086764696603,-0.4522826303380896,-4.548963727600579,23.114663382759357,0.5900001525878906,-1.8408242287797094,2.1909990310668945,-0.8067247528042003,5.188722814937989,0.6921371391313471,3.689860923002442,-5.105831005055855,90.66336371969564,41.36384200459416,1.4988618919355472,2,-2.614999771118164,-1.7350006103515625,0.3175010681152344,-3.0649986267089844,-1.8699989318847656,0,-0.03893250391266201,5.055546136565931,55.09000015258789,2.8400256349612043,52.06000137329102,1.0170911189433633,51.22000122070313,-0.03893250391266201
7535,2016-02-02,53.0,54.2599983215332,52.6500015258789,54.16999816894531,56313800.0,-0.03125569572451292,1.38518313393277,6.88226186469231,50.718958452698466,43.594618987129465,-0.9834632478480785,-0.5168757626705656,1.256245659122257,-2.709232581212831,23.227525196461787,2.059997558593757,-1.8148053861358875,0.5709999084472628,-2.2406883373900897,3.3826881542846152,-0.8348442144714099,1.9768440313659355,-3.176398637656355,48.64864104914493,-1.1577677809381726,1.4058441229186747,2,-0.30500030517578125,-0.02500152587890625,2.0275001525878906,-1.3549995422363281,-0.9500007629394531,1,-0.0009433818313310249,1.0,54.709999084472656,5.055546136565931,55.09000015258789,2.8400256349612043,52.06000137329102,-0.0009433818313310249
7536,2016-02-03,52.15999984741211,53.38999938964844,51.2599983215332,53.25,57559800.0,-0.015849059482790362,2.1094930346914964,0.9316255200386034,51.733335300022205,46.72898022087771,0.07968816124449773,0.10067323290545716,2.0820823991096233,-1.7465806533130461,24.12834563049081,2.1300010681152344,-1.5217465742037959,-0.12450027465820312,-2.651686188213411,2.4026856388970046,-1.3880932314358034,1.1390926821193972,-2.1257425334586912,23.697911751353274,-29.581415868689604,1.2635929567776027,2,0.8950004577636719,0.8149986267089844,2.90000057220459,-0.5,0.9099998474121094,2,0.0036426117190337948,1.38518313393277,53.0,1.0,54.709999084472656,5.055546136565931,55.09000015258789,0.0036426117190337948
7537,2016-02-04,52.0,52.81000137329102,51.36999893188477,52.099998474121094,46987100.0,-0.0030674817461688875,-1.1176496987512703,0.09174170653433052,45.94594218042492,47.75661115646032,0.5341456802234745,0.1045795608902651,2.21770812255442,-1.4666479731785103,24.488516296392994,1.44000244140625,-1.1345528580576953,-0.18200016021728516,-2.5701509268046294,2.206150606370059,-1.3760755435109573,1.012075223076387,-1.7635129725012035,19.321183412150454,-31.092431377268717,1.1940753832936728,2,1.0550003051757812,0.9749984741210938,3.2200002670288086,-0.3400001525878906,1.1699981689453125,3,0.0005768996018631345,2.1094930346914964,52.15999984741211,1.38518313393277,53.0,1.0,54.709999084472656,0.0005768996018631345
7538,2016-02-05,50.15999984741211,52.0,49.56000137329102,51.93999862670898,62009000.0,-0.03538461831899786,1.568417544380948,17.800259403372173,46.9052868135463,48.82868979621599,2.2799971201322577,1.8828072755507392,4.011450647007429,0.4908286063229639,24.288410561724678,2.4399986267089773,-0.7635606999613103,-1.9215003967285185,-4.475211461179924,0.6322106677228874,-3.1983559289542214,-0.6446448645028156,4.930000305175781,10.849884386364652,-41.929696140580866,1.2768555322257016,2,2.1650009155273438,2.779998779296875,5.089999198913574,1.529998779296875,3.4300003051757812,4,0.01734447636625469,-1.1176496987512703,52.0,2.1094930346914964,52.15999984741211,1.38518313393277,53.0,0.01734447636625469
7539,2016-02-08,49.40999984741211,49.56999969482422,48.18999862670898,49.54999923706055,59290500.0,-0.014952153155532666,14.333319204848975,0.0786513964373278,45.81208345326616,49.703399031161794,2.9691257952674732,2.5326835873565514,4.703589901722069,1.3401273658415178,24.260516257074816,1.970001220703132,-0.36251040326556705,-2.5255002975463867,-5.339962261838764,0.28896166674599044,-3.9327312796925753,-1.1182693154001981,5.569400329589847,20.098867908402106,-36.21910851042172,1.407230982146187,2,2.229999542236328,2.779998779296868,5.917499542236328,2.4650001525878906,4.939998626708984,0,0.04533498654896495,1.568417544380948,50.15999984741211,-1.1176496987512703,52.0,2.1094930346914964,52.15999984741211,0.04533498654896495
7540,2016-02-09,49.27999877929688,50.2400016784668,48.66999816894531,49.02000045776367,46740500.0,-0.0026310679724083075,-2.270830767029989,-1.8571389645777074,44.46073939651087,50.41023067407632,2.9570327004208963,2.555874208102587,4.79107991764409,1.5645698615066195,23.709004670041676,1.5700035095214844,-0.2542881096639178,-2.5045013427734304,-5.551103919303671,0.5421012337568101,-4.027802631038547,-0.9812000545083137,5.427825335693356,20.961538320462644,-36.60186281545861,1.52330128826512,2,2.3600006103515554,2.510000228881829,6.047500610351555,2.6550006866455007,5.380001068115227,1,0.07224028939681326,14.333319204848975,49.40999984741211,1.568417544380948,50.15999984741211,-1.1176496987512703,52.0,0.07224028939681326
7541,2016-02-10,49.709999084472656,50.38999938964844,49.52000045776367,49.88999938964844,38237000.0,0.00872565575948081,-2.1071525885558584,-0.6923133353873955,47.19999755859307,50.15544124379729,2.5594687407505106,1.9859028504977871,4.314951560410165,1.2332685479575503,23.33040925771048,1.1100006103515554,-0.10974464136066331,-1.9210010528564467,-5.0642404664790845,1.222238360766191,-3.4926207596677656,-0.3493813460451278,4.73711201098633,32.90042324949267,-26.750931256201945,1.57161970681132,2,1.9300003051757812,2.0799999237060547,5.409999847412109,2.2250003814697266,3.7800025939941406,2,0.04707302747303421,-2.270830767029989,49.27999877929688,14.333319204848975,49.40999984741211,1.568417544380948,50.15999984741211,0.04707302747303421
7542,2016-02-11,49.68999862670898,50.11000061035156,48.5099983215332,48.68000030517578,48878600.0,-0.0004023427505941424,-1.3703697424377288,-5.611092273131821,39.13042091501095,47.83012080960638,2.4674038635952655,1.9524255688723429,4.274100630709228,1.365148419143857,23.95863189922403,1.6000022888183594,-0.0021632866259437833,-1.8435014724731502,-5.104339668973211,1.4173367240269101,-3.4739205707231804,-0.21308237422312004,4.5068279700000105,39.37006454946031,-14.700672873079412,1.6304190982500308,2,1.9500007629394602,1.9500007629394602,5.430000305175788,2.280000686645515,4.170001983642585,3,0.06802175813099032,-2.1071525885558584,49.709999084472656,-2.270830767029989,49.27999877929688,14.333319204848975,49.40999984741211,0.06802175813099032
7543,2016-02-12,50.5,50.68000030517578,49.75,50.25,34243300.0,0.016301094700687635,2.049178277509568,0.24752516382452538,44.743271114681576,46.29444835386161,1.0480541039834819,0.9874931072160393,3.3833584529911036,0.6628130788980542,24.46967174716135,0.990001678466804,0.1967209610473617,-0.9030000686645536,-4.106591005059485,2.300590867730378,-2.5047955368620194,0.6987953995329121,3.45655347790899,92.77107695418844,39.73365798400452,1.6017954681974647,2,0.7249984741210938,1.1399993896484375,4.619998931884766,1.4699993133544922,3.5699996948242188,4,0.05287125087020428,-1.3703697424377288,49.68999862670898,-2.1071525885558584,49.709999084472656,-2.270830767029989,49.27999877929688,0.05287125087020428
7544,2016-02-16,51.09000015258789,51.09000015258789,50.13000106811523,50.9000015258789,37291200.0,0.011683171338374043,9.105326560523697,0.7599945068359659,45.67308471165258,45.733795715967624,-0.1223056830043916,0.42727533772907833,2.718131096894716,0.18835591490559267,24.209479815022874,0.9599990844726634,0.18173490964190364,-0.31799983978271484,-3.5191880076596433,2.8831883280942137,-1.9185939237211826,1.282594244155753,2.635891131273098,100.0,49.07797239573922,1.6005940839384654,2,-0.3000011444091797,0.5499992370605469,3.3699989318847656,3.3699989318847656,2.8800010681152415,1,0.04893325489397893,2.049178277509568,50.5,-1.3703697424377288,49.68999862670898,-2.1071525885558584,49.709999084472656,0.04893325489397893
7545,2016-02-17,52.41999816894531,52.77000045776367,51.45000076293945,51.4900016784668,40789000.0,0.026032452777161597,-1.6138651256774876,4.894753749472782,54.66561777328475,46.05960487966346,-1.724587934139791,-0.7970993634785941,1.3593697944055094,-1.0167131681530037,23.3919213532278,1.6800003051757812,-0.2266403275686315,0.9189983367919936,-2.2865293316245783,4.1245260052085655,-0.6837654974162888,2.521762171000276,1.0844574086295964,91.78398795057731,37.74630165256116,1.602763834208286,2,-1.9199981689453125,-0.779998779296875,2.0400009155273438,2.0400009155273438,1.7900009155273438,2,0.03681801550155628,9.105326560523697,51.09000015258789,2.049178277509568,50.5,-1.3703697424377288,49.68999862670898,0.03681801550155628
7546,2016-02-18,52.18999862670898,52.95000076293945,52.099998474121094,52.33000183105469,27176000.0,-0.00438762972663731,-4.312456042056576,-0.15054164803748205,50.530601034359,46.56901141898947,-1.6649755243634772,-0.4815258381123897,1.5022135835187598,-0.6624925260977435,22.020770748869246,0.8500022888183594,-0.628473183369934,0.6189989089965735,-2.5822964359525002,3.8202942539456473,-0.9816487634779634,2.2196465814711104,1.1018786728312975,82.88284418173055,28.837898236930307,1.6006476724745384,2,-1.6199989318847585,-0.5499992370605398,1.9650001525878977,1.9650001525878977,1.3500022888183665,3,0.047327098787066646,-1.6138651256774876,52.41999816894531,9.105326560523697,51.09000015258789,2.049178277509568,50.5,0.047327098787066646
7547,2016-02-19,51.81999969482422,52.27999877929688,51.52999877929688,51.97000122070313,33559100.0,-0.007089460464086095,-1.0547850715383489,1.0714149478215815,32.95098849982159,45.01853382857561,-1.4786953933206917,-0.006313891955215922,1.7821841224576787,-0.16964189796358653,20.872324264775976,0.75,-0.804190887589364,0.18199996948241903,-2.9789900833443355,3.3429900223091735,-1.3984950569309618,1.7624949958957998,1.2678024578028015,64.68747504056095,15.775773217131253,1.5804950264133777,2,-1.25,-0.18000030517578125,2.3174991607666016,2.3349990844726562,2.8899993896484375,4,0.03222697787490292,-4.312456042056576,52.18999862670898,-1.6138651256774876,52.41999816894531,9.105326560523697,51.09000015258789,0.03222697787490292
7548,2016-02-22,52.6500015258789,53.0,52.27999877929688,52.27999877929688,25008300.0,0.016017017289515323,-2.8918696001815656,-2.4666598850514134,39.74104895046437,44.343974439375415,-2.1437883368796875,-0.8516258255164999,0.8705871749931688,-0.8603397878042003,20.203590886444296,1.1800003051757812,-0.9303691744069411,0.9940017700195227,-2.186659800095967,4.174663340135012,-0.5963290150382221,2.5843325550772676,-4.460002899169922,87.80492667670606,42.349725048672596,1.5903307850577457,2,-1.8950023651122976,-1.0100021362304616,1.2599973678588938,1.4249973297119212,2.3999977111816477,0,0.022981938260304036,-1.0547850715383489,51.81999969482422,-4.312456042056576,52.18999862670898,-1.6138651256774876,52.41999816894531,0.022981938260304036
7549,2016-02-23,51.18000030517578,52.36999893188477,50.97999954223633,52.34000015258789,28895300.0,-0.027920250296300075,1.2786923690258283,-3.135111450192916,40.71429016291087,43.92770230230875,-0.44288254589417164,0.6011539901115128,2.2663421824881027,0.7394365940895113,20.017364700636158,1.670001983642571,-0.9896302295486734,-0.4454994201660156,-3.6324432537064837,2.7414444133744524,-2.0389713369362497,1.1479724966042184,-2.8938016510009845,9.901025624562113,-33.69820775843053,1.5934719167702331,2,-0.4250011444091797,0.45999908447265625,2.529998779296875,2.894998550415039,4.049999237060547,1,0.056467357804141693,-2.8918696001815656,52.6500015258789,-1.0547850715383489,51.81999969482422,-4.312456042056576,52.18999862670898,0.056467357804141693
7550,2016-02-24,51.36000061035156,51.5,50.20000076293945,50.68999862670898,33014500.0,0.0035170047694896844,1.7368383011359758,-0.5775879929099299,45.623638093036,43.75255125058019,-0.3316867389356446,0.3766714337499195,2.003307460664331,0.6784825890860375,19.88754890672869,1.2999992370605469,-0.9256150147680131,-0.22499923706054403,-3.4033837543536407,2.9533852802325526,-1.8141914957070924,1.3641930215860043,-2.9795259292602623,41.42857726739537,-4.4943813834681094,1.5891922586465475,2,-0.6050014495849609,0.279998779296875,1.8699989318847656,2.2349987030029297,4.209999084472656,2,0.05081776828923035,1.2786923690258283,51.18000030517578,-2.8918696001815656,52.6500015258789,-1.0547850715383489,51.81999969482422,0.05081776828923035
7551,2016-02-25,52.099998474121094,52.099998474121094,50.61000061035156,51.72999954223633,26939500.0,0.014408057923978701,7.054065757322693,0.5522355767862066,50.514395378408516,45.01743730206881,-0.7789226027502139,-0.3099080998491388,1.2261698852956187,0.05745411991950533,19.296754443648183,1.4899978637695312,-0.7543949924125144,0.47099876403808594,-2.710473536431479,3.652471064507651,-1.1197373861966966,2.0617349142728685,-3.6271332866516204,67.85707960321689,17.802101815416016,1.5907361502347814,2,-0.7249984741210938,-0.45999908447265625,0.7425022125244141,1.355001449584961,3.3300018310546875,3,0.040499053208219005,1.7368383011359758,51.36000061035156,1.2786923690258283,51.18000030517578,-2.8918696001815656,52.6500015258789,0.040499053208219005
7552,2016-02-26,51.29999923706055,52.68000030517578,51.099998474121094,52.599998474121094,35975900.0,-0.015355072178321105,1.1643817720540013,-3.5135215943418596,56.566816529768275,46.33116457041177,0.305610479573339,0.45348471988639005,1.9441507184901283,0.9576501476829122,18.553109926763558,1.5800018310546875,-0.5502933459475159,-0.2910003662109375,-3.4689502915830133,2.8869495591611383,-1.8799753288969754,1.2979745964751004,-2.736591353340465,39.28567049453476,-15.078760326139587,1.5889749626860392,2,0.2650012969970703,0.3400001525878906,0.9799995422363281,1.6749992370605469,3.260002136230476,4,0.04366475071696607,7.054065757322693,52.099998474121094,1.7368383011359758,51.36000061035156,1.2786923690258283,51.18000030517578,0.04366475071696607
7553,2016-02-29,50.88000106811523,51.6500015258789,50.65999984741211,51.349998474121094,31654000.0,-0.008187098931609738,-1.1758282296028786,0.3615366783357401,58.802404127731585,47.789977838864985,0.8774541082386165,0.5711940594224174,2.27362470679968,1.4594948565033832,19.696762308596934,0.9900016784667898,-0.4162963543734932,-0.5004985809326215,-3.2284550810925836,2.2274579192273407,-1.8644768310126025,0.8634796691473596,-2.227861342069545,27.41937220531045,-29.987301221921076,1.3639782500799822,2,0.7199993133544993,0.7599983215332102,1.3999977111816477,2.0949974060058665,4.2399978637695455,0,0.0752751166657808,1.1643817720540013,51.29999923706055,7.054065757322693,52.099998474121094,1.7368383011359758,51.36000061035156,0.0752751166657808
7554,2016-03-01,52.58000183105469,52.59000015258789,50.91999816894531,50.97000122070313,33024500.0,0.03341196397900226,1.0490856412680731,-3.4255521196035272,66.6330829681426,49.1196961938492,-0.6581773150659558,-1.3666304696126303,0.471006231652197,-0.14985906361140167,20.692219396493666,1.7099990844726634,-0.10535701800262842,1.306002044677733,-1.0098332029074655,3.6218372922629314,0.14808442088513374,2.463919668470332,-3.8409048995299173,95.96780271858758,32.54858134247557,1.1579176237925988,3,-0.9800014495849609,-0.94000244140625,-0.3000030517578125,0.39499664306640625,1.8799972534179688,1,0.046975985545649745,-1.1758282296028786,50.88000106811523,1.1643817720540013,51.29999923706055,7.054065757322693,52.099998474121094,0.046975985545649745
7555,2016-03-02,52.95000076293945,52.959999084472656,52.15999984741211,52.40999984741211,29289900.0,0.007036875599084391,1.8571525885558584,0.3354041682067627,66.43003413497453,50.88629987169537,-1.0561551007774028,-1.8346296972314349,0.014435568457166426,-0.4269377075351102,20.97323670442947,0.7999992370605469,0.09623655407724385,1.6785009384155245,-0.6295841090974577,3.9865859859285067,0.5244584146590299,2.832543462172019,-4.12568577004518,99.5745392329694,30.960826339403454,1.1540425237564913,3,-1.3500003814697266,-1.3100013732910156,-0.6700019836425781,0.024997711181640625,1.4699974060058594,2,0.04305946641067249,1.0490856412680731,52.58000183105469,-1.1758282296028786,50.88000106811523,1.1643817720540013,51.29999923706055,0.04305946641067249
7556,2016-03-03,52.349998474121094,52.97000122070313,51.77999877929688,52.97000122070313,24427800.0,-0.011331487821966357,2.838700547591126,-1.1481512878113695,62.739464546513204,54.19613054355,-0.48172899974535,-1.2855754781993127,0.5697226516729117,0.25306055928766824,20.6200471196752,1.19000244140625,0.2422285371418198,1.0689987182617173,-1.2559864365852818,3.3939838731087164,-0.09349385916178221,2.231491295685217,-3.442169781084708,73.16007021680987,0.8122341830159172,1.1624925774234982,3,-0.7499980926513672,-0.7099990844726562,-0.06999969482421875,0.625,1.960002899169929,3,0.061509098654413785,1.8571525885558584,52.95000076293945,1.0490856412680731,52.58000183105469,-1.1758282296028786,50.88000106811523,0.061509098654413785
7557,2016-03-04,52.02999877929688,52.45000076293945,51.709999084472656,52.4000015258789,33034200.0,-0.006112697309483273,2.1489351340822025,0.5967759798190806,57.68843843498455,56.1902849307189,-0.14394572106349557,-1.015266350887238,0.8178002164433238,0.6574364174722476,20.262033599136295,0.7400016784667969,0.1425811600559328,0.7474990844726648,-1.5794769992905273,3.074475168235857,-0.4159889574089277,1.9109871263542573,-3.0403266601212238,59.30727781053034,-10.025181290189167,1.1634880418815958,3,-0.44499778747559304,-0.3899993896484446,0.08749961853026633,0.9449996948242116,2.620002746582017,4,0.06534694610125169,2.838700547591126,52.349998474121094,1.8571525885558584,52.95000076293945,1.0490856412680731,52.58000183105469,0.06534694610125169
7558,2016-03-07,51.02999877929688,51.79999923706055,50.58000183105469,51.56000137329102,38407800.0,-0.019219681404219147,1.4158404622967877,1.4324288100295415,49.710417993004704,57.18985468961822,0.6728477617273256,0.05613156813580389,1.716011509750487,1.738610629197069,19.279876832085698,1.4499969482421946,0.09574408624621356,-0.2960008621215735,-2.5664652220572393,1.9744634978140922,-1.4312330420894028,0.8392313178462558,-1.9601201025047388,18.828329002560398,-44.69886621434274,1.1352321799678324,3,0.555002212524407,0.6100006103515554,0.8950004577636648,1.9449996948242116,4.319999694824212,0,0.06917504758840565,2.1489351340822025,52.02999877929688,2.838700547591126,52.349998474121094,1.8571525885558584,52.95000076293945,0.06917504758840565
7559,2016-03-08,51.6500015258789,52.13000106811523,50.599998474121094,50.79999923706055,33835100.0,0.012149769966946389,-1.4479966796976214,-1.6037700540532625,46.01038071858603,57.23282609245711,0.14139509801351835,-0.4083898148139866,0.9841740176603722,1.205967872799853,17.63922972341618,1.5300025939941335,0.30287610451419056,0.21200180053710227,-1.8740083210904928,2.2980119221646973,-0.8310032602766952,1.2550068613508998,-2.5015204226225976,44.76987314133174,-14.555832614833704,1.0430050608137977,3,0.1250000000000071,-0.010002136230461645,0.8849973678588938,1.3249969482421946,3.7099990844726634,1,0.06718291003858456,1.4158404622967877,51.02999877929688,2.1489351340822025,52.02999877929688,2.838700547591126,52.349998474121094,0.06718291003858456
7560,2016-03-09,52.84000015258789,52.849998474121094,51.86000061035156,51.88999938964844,28251600.0,0.023039662953596496,1.041238167524648,1.1176449468861027,53.06315498815686,57.516021604651364,-0.9125524624107584,-1.389233946720367,-0.3013015193772901,0.11448900272478113,16.239927258561547,1.1999969482421946,0.4059349024153178,1.2240003585815415,-0.6868709338291339,3.134871650992217,0.26856471237620383,2.1794360047868793,-3.614488671396714,94.56062337595978,36.63612582505958,0.9554356462053376,3,-1.0649986267089844,-1.6150016784667969,-0.30500125885009766,0.13499832153320312,2.8100013732910085,2,0.03065857167310071,-1.4479966796976214,51.6500015258789,1.4158404622967877,51.02999877929688,2.1489351340822025,52.02999877929688,0.03065857167310071
7561,2016-03-10,52.04999923706055,52.93999862670898,51.15999984741211,52.93000030517578,38387800.0,-0.014950812135617553,2.9555629023986496,-0.9263161698864024,51.04260874046197,56.90222073917288,-0.14571308582718956,-0.4373612961122504,0.373047377566337,0.9941469227241413,15.018569362976192,1.779998779296868,0.5918081872964223,0.3169994354248047,-1.3767056270051583,2.0107044978547677,-0.5298530957901804,1.1638519666397897,-2.7489979854931903,62.28811025136645,5.0034888981403185,0.8468525312149817,3,-0.2749977111816406,-1.260000228881836,0.7849998474121094,0.9249992370605469,4.409999847412109,3,0.04553312135684506,1.041238167524648,52.84000015258789,-1.4479966796976214,51.6500015258789,1.4158404622967877,51.02999877929688,0.04553312135684506
7562,2016-03-11,53.06999969482422,53.06999969482422,52.38000106811523,53.0,32275700.0,0.019596550868677287,18.714332425068324,-0.07954501120565961,51.87164939060051,56.132136879491654,-0.9926197089477071,-1.2555287208162156,-0.7724798019032164,0.0626613635905855,13.295820619989751,1.0200004577636719,0.7381123236338851,1.1679998397827163,-0.3306676058951865,2.666667285460619,0.4186661169437613,1.9173335626216712,-3.695018468288211,100.0,44.65198582317616,0.7493337228389527,3,-1.2449989318847656,-2.440000534057617,-0.05500030517578125,-0.095001220703125,3.3199996948242188,4,0.02336539825885353,2.9555629023986496,52.04999923706055,1.041238167524648,52.84000015258789,-1.4479966796976214,51.6500015258789,0.02336539825885353
7563,2016-03-14,53.16999816894531,53.59000015258789,52.63000106811523,52.709999084472656,24083600.0,0.0018842750084064885,-2.0967956290607908,6.571444141689374,60.10151356367138,55.40640694566152,-0.8198357368448939,-1.2071317621812483,-0.9916940636047826,0.05090149897640117,11.785112213403155,0.9599990844726634,0.7839135729040763,1.1344984054565401,-0.3131342285837775,2.5821310394968577,0.4106820884363813,1.858314722476699,-3.647216203677779,85.95311880032304,23.82957537210858,0.7238163170201598,3,-1.0849971771240234,-2.279998779296875,-0.154998779296875,-0.19499969482421875,2.420001983642578,0,0.027835309533600805,18.714332425068324,53.06999969482422,2.9555629023986496,52.04999923706055,1.041238167524648,52.84000015258789,0.027835309533600805
7564,2016-03-15,53.59000015258789,53.59000015258789,52.7400016784668,52.75,21104800.0,0.007899228852858764,1.0238055231356806,1.8260909226610054,61.05054265863602,54.8086856705128,-1.2086001042344492,-1.5075286607584104,-1.5017318128274013,-0.2799188649946913,10.498802640136976,0.8499984741210938,0.8431978733008805,1.4295003890991183,-0.10359370286712277,2.9625944810653593,0.6629533431159942,2.1960474350822423,-3.823185096081133,100.0,33.80218272895951,0.7665470459831215,3,-1.5049991607666016,-2.700000762939453,-0.9575004577636719,-0.6150016784667969,2.1899986267089915,1,0.032841916710616204,-2.0967956290607908,53.16999816894531,18.714332425068324,53.06999969482422,2.9555629023986496,52.04999923706055,0.032841916710616204
7565,2016-03-16,54.349998474121094,54.599998474121094,53.4000015258789,53.45000076293945,31691700.0,0.014181718965651235,-1.4000030517694342,1.071425652017929,61.12759576738423,54.62958913949848,-1.9546798701232149,-2.229848048656166,-2.3228691993029145,-0.9363095543767201,10.250714028279063,1.1999969482421946,0.9471883385638904,2.092998695373538,0.27469334073085605,3.91130405001622,1.1838460180521935,3.0021513726948825,-4.3537923118494675,92.73255523828006,25.639830684210764,0.9091526773213425,3,-1.7599983215332031,-2.7950000762939453,-2.434999465942383,-1.8299999237060547,-2.5699996948242116,2,0.01858329649652868,1.0238055231356806,53.59000015258789,-2.0967956290607908,53.16999816894531,18.714332425068324,53.06999969482422,0.01858329649652868
7566,2016-03-17,54.65999984741211,55.0,54.0,54.209999084472656,28223900.0,0.005703797276804368,-1.2988533970578564,0.5000021192816483,67.46361564992986,55.71571994115906,-2.1261339964775985,-2.472058973790496,-2.699727429844188,-1.1531015092757286,10.192497675426523,1.0,0.8276026434625123,2.2795000076293945,0.16840210932627286,4.390597905932516,1.2239510584778301,3.335048956780959,-4.295490300192526,87.0228896489167,15.734765593898118,1.0555489491515615,3,-1.8699989318847656,-2.905000686645508,-2.945000648498535,-2.1400012969970703,-2.549999237060547,3,0.018111995631731714,-1.4000030517694342,54.349998474121094,1.0238055231356806,53.59000015258789,-2.0967956290607908,53.16999816894531,0.018111995631731714
7567,2016-03-18,53.4900016784668,54.97000122070313,53.45000076293945,54.91999816894531,67625500.0,-0.02140501595703359,-1.0132478772828304,-3.177764591192303,62.58437762329345,57.14615990008003,-0.8127212665914243,-1.2337906310758058,-1.5793221215614608,0.02696787395872491,9.698698165417271,1.520000457763679,0.6521299703928207,1.0260017395019503,-1.1235086910904215,3.175512170094322,-0.04875347579423561,2.100756954798136,-2.6619430859691704,36.28696193831796,-38.8751746055285,1.074755215296186,3,-0.69000244140625,-1.7350025177001953,-1.7750024795532227,-0.9700031280517578,-2.0500030517578196,4,0.05552434684632801,-1.2988533970578564,54.65999984741211,-1.4000030517694342,54.349998474121094,1.0238055231356806,53.59000015258789,0.05552434684632801
7568,2016-03-21,53.86000061035156,53.93000030517578,52.93000030517578,53.25,23925700.0,0.006917160595897309,1.6666666666666667,-0.4265749002974404,57.0796385490311,58.37607743679615,-0.825922715941644,-1.5900123111576505,-1.935029665449136,-0.3527407552331425,9.656710631188622,1.0,0.5634104917321352,1.335500717163086,-0.9023503704125773,3.573351804738749,0.21657517337525434,2.4544262609509175,-2.614747877103696,49.55751166774975,-22.023863376226757,1.1189255437878325,3,-0.7800006866455078,-1.4850006103515625,-2.220001220703125,-1.3400020599365234,-2.9200019836425852,0,0.04697361215422302,-1.0132478772828304,53.4900016784668,-1.2988533970578564,54.65999984741211,-1.4000030517694342,54.349998474121094,0.04697361215422302
7569,2016-03-22,54.06999969482422,54.25,53.459999084472656,53.61000061035156,23124100.0,0.0038989803582047955,-1.078943934146464,0.7540961052605248,56.30629953360177,58.73642683073447,-0.7337014857296182,-1.6573730475748505,-2.13316068218883,-0.5623853521340223,8.893649988767146,0.7900009155273438,0.5787237670699028,1.4009998321533175,-0.8445186872353645,3.6465183515419994,0.2782405724589765,2.5237590918476585,-2.4492722349011373,55.0724424017485,-12.432291527615575,1.1227592596943423,3,-0.9899997711181641,-1.5049991607666016,-2.637500762939453,-1.5500011444091797,-4.16999816894532,1,0.02811171567121673,1.6666666666666667,53.86000061035156,-1.0132478772828304,53.4900016784668,-1.2988533970578564,54.65999984741211,0.02811171567121673
7570,2016-03-23,53.97000122070313,54.2400016784668,53.7400016784668,54.11000061035156,20129000.0,-0.0018494262009521867,1.4999904632932155,-0.3043471049707108,59.66589067747778,59.69456926818067,-0.5102096582023421,-1.42486791912264,-2.0212442162356936,-0.4672407656098443,7.727627406388446,0.5,0.7814129075099743,1.170501327514657,-1.058007689322224,3.399010344351538,0.05624681909621643,2.2847558359330975,-2.0113465067723624,50.24159752910815,-15.864202903448373,1.1142545084184419,3,-0.2800006866455149,-1.3700008392334055,-2.755002021789558,-1.450002670288093,-4.100002288818359,2,0.03353710427376133,-1.078943934146464,54.06999969482422,1.6666666666666667,53.86000061035156,-1.0132478772828304,53.4900016784668,0.03353710427376133
7571,2016-03-24,54.209999084472656,54.33000183105469,53.72999954223633,53.84000015258789,19950000.0,0.0044468752703576975,-1.0339055377751916,-2.6428610354224773,63.13253920178104,60.94577924720073,-0.45995958779977286,-1.579675569997356,-2.2617637562239494,-0.7008466035789738,6.922169931850114,0.6000022888183594,1.0108205749888555,1.3049991607665987,-0.9830613686884249,3.5930596902216223,0.16096889603908693,2.4490294254941105,-1.9472098419349635,62.74501004162484,-4.046402629750872,1.1440302647275102,3,-0.39499855041503906,-1.6099987030029297,-3.1399993896484375,-1.6900005340576172,-3.5999984741210938,3,-0.04482568430575384,1.4999904632932155,53.97000122070313,-1.078943934146464,54.06999969482422,1.6666666666666667,53.86000061035156,-0.04482568430575384
7572,2016-03-28,53.540000915527344,54.290000915527344,53.33000183105469,54.209999084472656,17025100.0,-0.012359309726260759,1.3132457027300304,-1.8108110894600642,65.74657562439992,61.57300836505946,0.3170619055022996,-0.7728838353854144,-1.5633322462147845,-0.016791155820740755,6.488190543432136,0.9599990844726562,1.0618095005925596,0.5230009078979521,-1.65069922951713,2.6967010453130342,-0.563849160809589,1.6098509766054931,-1.0034905972434203,43.57142467888458,-28.077179931495763,1.0868500687075413,3,0.3299999237060547,-0.9400005340576172,-2.4350013732910156,-1.0200023651123047,-3.7600021362304616,0,-0.02670900785810526,-1.0339055377751916,54.209999084472656,1.4999904632932155,53.97000122070313,-1.078943934146464,54.06999969482422,-0.02670900785810526
7573,2016-03-29,54.709999084472656,54.86000061035156,53.45000076293945,53.65999984741211,23924300.0,0.0218527857478239,1.0888851212930388,-1.5671673233277916,67.95775530745073,62.34047643714998,-0.6833788870457838,-1.7299306076311396,-2.7381051426214498,-1.1753661771864898,5.813569258246098,1.4099998474121094,1.239899645553919,1.5014991760253906,-0.5509527866964987,3.55395113874728,0.47527319466444595,2.5277251573863353,-1.927139798017123,90.1959708786277,14.521664554548465,1.0262259813609453,3,-0.7449989318847656,-2.1099987030029297,-3.604999542236328,-2.190000534057617,-4.8400001525878835,1,-0.059769704121449,1.3132457027300304,53.540000915527344,-1.0339055377751916,54.209999084472656,1.4999904632932155,53.97000122070313,-0.059769704121449
7574,2016-03-30,55.04999923706055,55.63999938964844,54.9000015258789,54.93000030517578,23008300.0,0.006214588891930495,-7.222358800465679,0.11428478007346023,64.40679146262738,62.704831514399224,-0.8878675066572015,-1.976745640342429,-3.0106832774328325,-1.516380230744744,5.9038963324361715,0.9300003051757812,1.3548842392169362,1.7179994583129883,-0.4681156306927221,3.9041145473186987,0.6249419138101331,2.8110570028158435,-2.0454258792505655,74.4588408592491,1.1250494498678023,1.0930575445028554,3,-0.7649993896484375,-2.1299991607666016,-3.8524999618530273,-2.530000686645508,-5.11000061035157,2,-0.07465941266688791,1.0888851212930388,54.709999084472656,1.3132457027300304,53.540000915527344,-1.0339055377751916,54.209999084472656,-0.07465941266688791
7575,2016-03-31,55.22999954223633,55.59000015258789,54.86000061035156,54.95000076293945,26360500.0,0.0032697603573190737,-2.1739173701756425,2.3333439298089456,72.52128074590951,63.266794302841404,-1.0391947461344415,-2.084025155633327,-3.1059175336964273,-1.7003498244009592,6.214304734648977,0.7299995422363281,1.3810561312655878,1.7839998245239244,-0.5509646741915617,4.11896432323941,0.6165175751661849,2.951482073881664,-1.9091750606057332,82.25107009802628,7.209427796202519,1.1674822493577428,3,-0.9449996948242188,-2.309999465942383,-4.032500267028809,-2.710000991821289,-4.840000152587891,3,-0.0965054872448694,-7.222358800465679,55.04999923706055,1.0888851212930388,54.709999084472656,1.3132457027300304,53.540000915527344,-0.0965054872448694
7576,2016-04-01,55.56999969482422,55.61000061035156,54.56999969482422,55.04999923706055,24399200.0,0.006156077410934602,2.46665649417943,1.8571525885558584,69.59250835288522,64.04547549501828,-1.3818531988402611,-2.2877143566708398,-3.36286782068656,-2.0420631278855907,6.2340729884562975,1.0400009155273438,1.37775958765247,1.9629999160766616,-0.49459917043005674,4.42059900258338,0.7342003728233024,3.1917994593300207,-1.9708742242314798,96.96970697809601,24.048888264111895,1.2287995432533594,4,-1.2849998474121094,-2.4599990844726562,-4.372500419616699,-3.0500011444091797,-5.5,4,-0.10257334522660333,-2.1739173701756425,55.22999954223633,-7.222358800465679,55.04999923706055,1.0888851212930388,54.709999084472656,-0.10257334522660333
7577,2016-04-04,55.43000030517578,55.65999984741211,55.0,55.43000030517578,18928800.0,-0.0025193340006708365,1.869570265204916,0.0,67.60128868031487,65.21454773182757,-1.0479258300401284,-1.9815291421107162,-3.129739262446762,-1.913230585019818,6.227923636358934,0.6599998474121094,1.3165407927420176,1.6530004501342788,-0.8156414642019456,4.121642364470503,0.418679492966163,2.8873214073023945,-1.5859699642963605,89.59277658292741,17.563657035480404,1.234320957168113,4,-0.9349994659423828,-2.309999465942383,-3.9225006103515625,-2.910001754760742,-4.409999847412109,0,-0.08695651575477537,2.46665649417943,55.56999969482422,-2.1739173701756425,55.22999954223633,-7.222358800465679,55.04999923706055,-0.08695651575477537
7578,2016-04-05,54.56000137329102,55.29999923706055,54.459999084472656,55.18999862670898,19272300.0,-0.01569545241015491,-1.0240922878941079,-100.0,57.05970150911261,65.29825906243988,-0.07620316269751726,-0.8785556392760085,-2.233151185318114,-1.0474358630698575,5.417359466598675,0.970001220703125,1.137940617219428,0.606501388549809,-1.515634915051244,2.728637692150862,-0.45456676325071754,1.6675695403503354,-0.461735301497022,8.333518769888663,-57.67242937976979,1.0610681518005274,4,-0.06500053405762429,-1.4400005340576243,-2.9575014114379954,-2.0400028228759837,-3.510002136230476,1,-0.08761001601319818,1.869570265204916,55.43000030517578,2.46665649417943,55.56999969482422,-2.1739173701756425,55.22999954223633,-0.08761001601319818
7579,2016-04-06,55.11999893188477,55.20000076293945,54.209999084472656,54.36000061035156,21188700.0,0.010263884613241459,1.152172921512773,-1.206351801392712,55.7721288626747,64.86561886079511,-0.5270164634900425,-1.2282326841581082,-2.7433852069854154,-1.5980452840503077,4.821336126200822,0.9900016784667969,1.1057327325208632,0.9929990768432688,-0.8901124231321731,2.8761105768187107,0.051443326855547866,1.9345548268309898,0.5400009155273366,62.75857714497732,0.12785587246923313,0.9415557499877221,4,-0.6249980926513743,-1.9999980926513743,-3.4999990463256907,-2.6000003814697337,-3.6100006103515696,2,-0.09524673624336877,-1.0240922878941079,54.56000137329102,1.869570265204916,55.43000030517578,2.46665649417943,55.56999969482422,-0.09524673624336877
7580,2016-04-07,54.459999084472656,54.90999984741211,54.22999954223633,54.86999893188477,19225100.0,-0.011973872645166805,1.7755019423749134,-0.5394746748716345,48.57549013800865,63.248168964820394,0.2344544767326724,-0.464456689364539,-2.0525153836807846,-0.9346353076982012,4.685421766557287,0.8899993896484446,1.1178987016806445,0.25199928283691264,-1.5349309164940408,2.038929482167866,-0.6414658168285641,1.1454643825023894,1.1710007476806652,17.24137023853684,-40.55637507099897,0.8934650996654754,4,0.03500175476074219,-1.3399982452392578,-2.839999198913574,-1.9400005340576172,-3.3799972534179688,3,-0.08299670462264841,1.152172921512773,55.11999893188477,-1.0240922878941079,54.56000137329102,1.869570265204916,55.43000030517578,-0.08299670462264841
7581,2016-04-08,54.41999816894531,55.27999877929688,54.31999969482422,54.66999816894531,22167200.0,-0.0007345008483253812,-3.2666915330101025,0.6097563244912854,57.894723207201984,62.37574091846507,0.34349899552983487,-0.25064851095412166,-1.9508469077022283,-0.8861530579856165,4.1545667221421905,0.9599990844726634,1.1274359044150941,0.09349842071533487,-1.377230000761429,1.5642268421920988,-0.6418657900230471,0.8288626314537169,1.1825816482543985,14.482687860587356,-44.13432609365222,0.7353642107383819,4,0.13500213623046875,-1.299997329711914,-2.7999982833862305,-1.8999996185302734,-2.589996337890625,4,-0.0740536368043575,1.7755019423749134,54.459999084472656,1.152172921512773,55.11999893188477,-1.0240922878941079,54.56000137329102,-0.0740536368043575
7582,2016-04-11,54.31000137329102,55.1500015258789,54.29999923706055,54.4900016784668,21414200.0,-0.0020212568790025642,-7.499828342551903,0.7200012207030966,53.99646445106512,60.82448637886666,0.6416870201290479,-0.04531401181125716,-1.8062691311069656,-0.7605642258893752,3.6797268293060847,0.8500022888183523,1.1143284077420574,-0.078498458862299,-1.425545875704401,1.268548957979803,-0.75202216728335,0.595025249558752,1.264726829254144,9.174520625610915,-48.49870236274326,0.6735237084210504,4,0.6249980926513601,-1.1900005340576243,-2.6900014877319407,-1.7900028228759837,-3.8000030517578196,0,-0.07807036588572036,-3.2666915330101025,54.41999816894531,1.7755019423749134,54.459999084472656,1.152172921512773,55.11999893188477,-0.07807036588572036
7583,2016-04-12,54.6500015258789,54.77999877929688,53.7599983215332,54.36999893188477,24944300.0,0.006260359859889153,2.7777997555754195,-1.5555673292925691,55.0347495870713,59.78314839269377,0.32662982024848475,-0.2832745925405007,-2.2047053479371996,-1.0976864174857397,3.603724380058182,1.020000457763679,1.0590344830167666,0.18750152587890057,-1.0345042339536406,1.4095072857114417,-0.42350135403737,0.7985044057951711,0.8974320943048184,58.55282475737705,0.5278749505635716,0.6110028799162701,4,0.059997558593757105,-1.5300006866455007,-3.037501335144036,-2.13000297546386,-3.8400001525878764,1,-0.06642270753453283,-7.499828342551903,54.31000137329102,-3.2666915330101025,54.41999816894531,1.7755019423749134,54.459999084472656,-0.06642270753453283
7584,2016-04-13,55.349998474121094,55.43999862670898,54.88999938964844,55.11999893188477,20818000.0,0.0128087269661048,1.6829241061045066,0.8214193267121864,60.849059998848375,58.486234976353636,-0.36468784518842057,-0.8903025561444338,-2.9439587153299698,-1.7779320322067917,3.5049663003045772,0.7899971008300781,1.0560339720585574,0.7994985580444336,-0.4113892171281677,2.010386333217035,0.1940546704581365,1.4049424456307307,0.12593773411660436,94.64284903338354,34.161380267448024,0.6054438875863001,4,-0.6399993896484375,-2.219999313354492,-3.7374982833862305,-2.8299999237060547,-5.029998779296875,2,-0.07768743189886473,2.7777997555754195,54.6500015258789,-7.499828342551903,54.31000137329102,-3.2666915330101025,54.41999816894531,-0.07768743189886473
7585,2016-04-14,55.36000061035156,55.58000183105469,55.06999969482422,55.22000122070313,20877100.0,0.00018070707328288194,-1.3181786655569427,0.6086942099414405,59.38012620259626,57.35152584854376,-0.39594823673192536,-0.8651129838436447,-2.9387836117723367,-1.7819752005635934,3.541497780399673,0.5100021362304688,0.9356009090606108,0.7590005874633761,-0.49996883646552703,2.017970011392279,0.12951587549892452,1.3884852994278276,-1.6000022888183594,87.91204414979575,26.571941660754973,0.6294847119644512,4,-0.6500015258789062,-1.9500007629394531,-3.6525001525878906,-2.8400020599365234,-4.74000167846679,3,-0.06954483826538216,1.6829241061045066,55.349998474121094,2.7777997555754195,54.6500015258789,-7.499828342551903,54.31000137329102,-0.06954483826538216
7586,2016-04-15,55.6500015258789,55.91999816894531,55.11000061035156,55.29999923706055,28793800.0,0.005238455786308549,-1.2191727849920309,2.5000272479564796,68.34785573923624,57.43447774397946,-0.7525456907479722,-1.1353527343272773,-3.182844671087274,-2.0657073562435286,3.431196717756266,0.80999755859375,0.8470546359748283,0.9995014190673785,-0.3442315632704478,2.343234401405205,0.3276349278984654,1.6713679102362917,-1.8536031341552643,87.50015453057112,22.924635825921058,0.6718664911689136,4,-0.8100032806396413,-2.110002517700188,-4.150001525878899,-3.13000297546386,-5.620002746582017,4,-0.0821203875924249,-1.3181786655569427,55.36000061035156,1.6829241061045066,55.349998474121094,2.7777997555754195,54.6500015258789,-0.0821203875924249
7587,2016-04-18,56.459999084472656,56.59000015258789,55.209999084472656,55.4900016784668,23786000.0,0.014555211794865519,1.2439050109013543,2.7714030364792226,66.23379105052257,58.45382102635834,-1.5657257945452514,-1.8039252068784322,-3.931384888295284,-2.8686542041942147,3.912061260727456,1.3800010681152344,0.7014646245709599,1.660999107360837,0.20547078761328663,3.1165274271083874,0.9332349474870654,2.3887632672346086,-2.578656701660151,95.40632565362031,32.664158288536825,0.7277641598737741,4,-1.2849998474121094,-1.9749984741210938,-5.177498817443848,-3.940000534057617,-4.869998931884766,0,-0.08200491194643478,-1.2191727849920309,55.6500015258789,-1.3181786655569427,55.36000061035156,1.6829241061045066,55.349998474121094,-0.08200491194643478
7588,2016-04-19,56.38999938964844,56.77000045776367,55.68000030517578,56.63000106811523,29596800.0,-0.001239810413731779,3.1923045886366137,-0.2474250724597711,63.08596121966215,59.266469066023625,-1.35090402632963,-1.6176012390964516,-3.740156357667466,-2.791939263330427,4.4366859728650985,1.0900001525878906,0.5659364371165339,1.4644994735717773,-0.08419691570753685,3.0131958628510915,0.6901512789321202,2.2388476682114344,-2.3461375406494085,79.78718871174905,17.761766282403975,0.7743481946396574,4,-1.125,-1.6899986267089844,-5.16249942779541,-3.8700008392333984,-4.270000457763665,1,-0.10427382748286806,1.2439050109013543,56.459999084472656,-1.2191727849920309,55.6500015258789,-1.3181786655569427,55.36000061035156,-0.10427382748286806
7589,2016-04-20,55.59000015258789,56.5,55.4900016784668,56.290000915527344,36195700.0,-0.014186899197012659,-1.2444464224406495,2.916649447667574,53.13589915358769,59.773181178865734,-0.5333068211687504,-0.735603444122134,-2.8015464290290453,-1.9907666131133368,5.077451822740313,1.0099983215332031,0.43011530731133973,0.5885002136230497,-0.9323615414336786,2.109361968679778,-0.17193066390531442,1.3489310911514139,-1.3280472148876896,30.588248493756243,-27.685813516048757,0.7604308775283648,4,-0.3250007629394531,-0.8349990844726562,-4.102499961853027,-3.0700016021728516,-3.700000762939453,2,-0.08598666605821814,3.1923045886366137,56.38999938964844,1.2439050109013543,56.459999084472656,-1.2191727849920309,55.6500015258789,-0.08598666605821814
7590,2016-04-21,55.77999877929688,56.22999954223633,55.41999816894531,55.79999923706055,38909100.0,0.003417856200530034,-1.1891879352740131,0.02857205137845645,51.87834980912834,59.10469524574645,-0.5770561199509174,-0.825365871421404,-2.8436777471489663,-2.1695334559861905,5.723487689606772,0.8100013732910156,0.4433252846852369,0.6879989624023537,-0.7892041951319726,2.16520211993668,-0.050602616364813,1.4266005411695204,-1.317402039991606,40.3613391886648,-12.480224486609835,0.7386015787671643,4,-0.5149993896484446,-0.9299983978271555,-4.292498588562019,-3.2950000762939524,-3.4599990844726634,3,-0.09788453216135917,-1.2444464224406495,55.59000015258789,3.1923045886366137,56.38999938964844,1.2439050109013543,56.459999084472656,-0.09788453216135917
7591,2016-04-22,51.77999877929688,52.43000030517578,50.77000045776367,51.90999984741211,126834100.0,-0.07171029199600176,1.8376017658431933,6.499904634753051,30.687800786191843,56.5148437274272,3.362702036033454,3.1444689093818496,1.2468955996353017,1.814720407780662,6.78924351761247,5.00999832153321,0.32708822653023617,-3.1905010223388572,-5.255818332374808,-1.1251837123029063,-4.223159677356833,-2.1578423673208817,4.99000167846679,16.83330535888684,-30.06404940120759,1.0326586550179753,4,1.9900016784667898,1.9900016784667898,0.2925004959106374,0.40999984741209516,1.220001220703118,4,-0.022402469578193807,-1.1891879352740131,55.77999877929688,-1.2444464224406495,55.59000015258789,3.1923045886366137,56.38999938964844,-0.022402469578193807
7592,2016-04-25,52.11000061035156,52.13000106811523,51.63000106811523,51.77999877929688,33226900.0,0.006373152546048866,1.702682640163413,-2.538454766865309,36.251386628682305,54.4278033987173,3.0036809017792407,2.847852950015323,1.0138139648573983,1.4640253539298627,7.798062916775211,0.5,0.3200933943530728,-2.788999176025392,-5.141832969087311,-0.4361653829634733,-3.9654160725563514,-1.6125822794944327,4.539999847412112,22.333335876464844,-28.225862627080566,1.1764168965309585,4,1.6599998474121094,1.6599998474121094,0.16249942779541016,-0.32000160217285156,0.7399978637695312,0,-0.03991559790236299,1.8376017658431933,51.77999877929688,-1.1891879352740131,55.77999877929688,-1.2444464224406495,55.59000015258789,-0.03991559790236299
7593,2016-04-26,51.43999862670898,52.349998474121094,51.09000015258789,52.2599983215332,33532600.0,-0.012857454918346112,1.5199966430664062,-2.484833772599141,29.600877634446917,50.95578313600603,3.5430484110528724,3.4365052092941966,1.7488361873189717,2.095336540998467,8.93349257886517,1.2599983215332031,0.22387828215988037,-3.295501136779791,-6.1123489525596355,-0.4786533209999462,-4.703925044669717,-1.887077228889865,5.092401831054694,11.69281365568514,-35.781460723731996,1.4084239078899228,4,2.3300018310546946,2.3300018310546946,0.837500572204597,0.35000038146973367,1.0400009155273509,1,0.0029160484036450107,1.702682640163413,52.11000061035156,1.8376017658431933,51.77999877929688,-1.1891879352740131,55.77999877929688,0.0029160484036450107
7594,2016-04-27,50.93999862670898,51.5,50.54999923706055,51.47999954223633,43369300.0,-0.009720062467894142,2.2758543579490147,0.6585379469477788,30.13543041296475,47.70637249271364,3.7455932693376752,3.8080472820804445,2.2903665805588886,2.5535051778047944,9.6493764896754,0.9500007629394531,0.1446544780521677,-3.590001106262214,-6.871586534761768,-0.3084156777626603,-5.230793820511991,-1.9492083920124372,5.477153831054693,6.866186068565025,-42.59689291992835,1.6407927142497751,4,2.720001220703132,2.720001220703132,1.78750133514405,0.7000007629394602,0.8500022888183665,2,0.023164513878826343,1.5199966430664062,51.43999862670898,1.702682640163413,52.11000061035156,1.8376017658431933,51.77999877929688,0.023164513878826343
7595,2016-04-28,49.9000015258789,50.77000045776367,49.56000137329102,50.61999893188477,43134800.0,-0.020416119530179633,1.372546159686134,1.3333262690911234,27.079108211354452,43.12095610072678,4.391448093889231,4.667569122348674,3.3177891130829167,3.5613254961834144,10.592734391965056,1.3799972534179545,-0.006374057070559047,-4.363498306274423,-8.220910954630305,-0.5060856579185398,-6.2922046304523676,-2.4347919820964776,6.282464803056648,11.846699621055077,-40.30448648653554,1.9287063241779414,4,3.2649993896484446,3.2649993896484446,2.922498703002937,1.7399978637695384,2.229999542236328,3,0.03987971548933711,2.2758543579490147,50.93999862670898,1.5199966430664062,51.43999862670898,1.702682640163413,52.11000061035156,0.03987971548933711
7596,2016-04-29,49.86999893188477,50.25,49.349998474121094,49.349998474121094,48411700.0,-0.0006012543702742512,-2.461541283057624,-0.7222254600170559,27.300598182050763,38.79504578200769,3.9284534551935764,4.478248960542295,3.3420239527443556,3.531346369358147,11.874874416080026,0.9000015258789062,-0.2831732178875441,-4.1085008621215735,-8.3795702819614,0.1625685577182523,-6.24403557204149,-1.972966152201657,5.915119499712105,17.333348592122633,-38.591241453457755,2.1355347099199133,4,3.19000053405761,3.19000053405761,3.275001525878899,1.7700004577636648,2.229999542236321,4,0.04912774845425183,1.372546159686134,49.9000015258789,2.2758543579490147,50.93999862670898,1.5199966430664062,51.43999862670898,0.04912774845425183
7597,2016-05-02,50.61000061035156,50.75,49.77999877929688,50.0,33114500.0,0.014838614283459783,1.1797795189191809,1.1730770641528652,30.157167021530952,35.13629087110422,2.5382910414837525,3.5401347003906665,2.616662481874968,2.736653787963661,13.006521842717952,0.9700012207031179,-0.557337973267785,-3.1274991989135756,-7.59322775058196,1.3382293527548086,-5.360363474747764,-0.8946349230793871,4.6603082246472525,42.000071207682296,-13.030590645462354,2.2328642758341912,5,2.3149986267089844,2.4499988555908203,2.5974998474121094,1.029998779296875,1.4300003051757812,0,0.04722385617121683,-2.461541283057624,49.86999893188477,1.372546159686134,49.9000015258789,2.2758543579490147,50.93999862670898,0.04722385617121683
7598,2016-05-03,49.77999877929688,50.40999984741211,49.599998474121094,50.34000015258789,26460200.0,-0.016399956946155703,1.3142871156015499,-0.9180341196187691,22.987405955364707,31.78645829352389,2.6061216812467265,4.209492387935207,3.42520414255808,3.506902413369282,14.715769365853681,1.0100021362304688,-0.9668175959076422,-3.7185009002685447,-8.499402796048194,1.062400995511105,-6.10895184815837,-1.32804995237872,5.016685226831719,20.00000000000033,-28.779891903178953,2.390450947889823,5,3.010000228881829,3.2800006866455007,3.4550018310546804,1.8600006103515554,1.8400001525878906,1,0.06167134933922491,1.1797795189191809,50.61000061035156,-2.461541283057624,49.86999893188477,1.372546159686134,49.9000015258789,0.06167134933922491
7599,2016-05-04,49.86999893188477,50.06000137329102,49.459999084472656,49.84000015258789,24257600.0,0.0018079581115884036,1.9268142910308226,-0.053569117376597995,23.58036580695874,28.64223784883838,1.8097234628470744,3.9062861440318883,3.361736950378912,3.369999187676349,16.466149145437097,0.6000022888183665,-1.457972990789628,-3.3660007476806584,-8.344470007280897,1.6124685119195803,-5.855235377480781,-0.8767661178805355,4.490950231683229,36.619699391530276,-6.912390919726448,2.4892346298001202,5,1.0200004577636648,3.19000053405761,3.412501335144036,1.7700004577636648,1.6100006103515554,2,0.05233608715164473,1.3142871156015499,49.77999877929688,1.1797795189191809,50.61000061035156,-2.461541283057624,49.86999893188477,0.05233608715164473
7600,2016-05-05,49.93999862670898,50.29999923706055,49.72999954223633,49.86999893188477,25390700.0,0.0014036433993074304,-2.2571553133514985,2.3334181078321374,21.927228193495438,27.668840894094334,0.9210614780733195,3.6683764523482623,3.313827835063101,3.248396807547941,18.21847100923644,0.5699996948242188,-1.9693931668503168,-3.0700010299682674,-8.221871819293455,2.0818697593569198,-5.645936424630861,-0.4940656353056738,4.0200744817032685,42.14282210996075,4.0000388357101215,2.575935394662594,5,0.9099998474121165,3.1200008392334055,3.66250133514405,1.9750003814697337,0.20000076293946023,3,0.037044500194057806,1.9268142910308226,49.86999893188477,1.3142871156015499,49.77999877929688,1.1797795189191809,50.61000061035156,0.037044500194057806
7601,2016-05-06,50.38999938964844,50.38999938964844,49.65999984741211,49.91999816894531,24787300.0,0.009010828500479517,2.106372962794624,6.714332425069483,19.06219936429514,25.758931198051314,0.2829045340665246,3.057750499869229,2.867746166963208,2.7682064464705363,19.977219688280456,0.7299995422363281,-2.4000365091474407,-2.4185003280639634,-7.6527535262638295,2.8157528701359027,-5.0356269271638965,0.19862627103596964,3.2012677480205127,72.09299574765056,39.49199763598434,2.6171265990999335,5,0.45999908447265625,2.6700000762939453,3.21250057220459,1.5249996185302734,-0.55999755859375,4,0.03453069457318225,-2.2571553133514985,49.93999862670898,1.9268142910308226,49.86999893188477,1.3142871156015499,49.77999877929688,0.03453069457318225
7602,2016-05-09,50.06999969482422,50.59000015258789,50.0,50.4900016784668,17951600.0,-0.00635046038301712,-1.1071382347531693,-0.8936189208492955,18.588486900730615,24.535332227638392,0.31636803122773216,3.2083044179599796,3.2138176477444773,3.0386047808323013,21.770430954379258,0.5900001525878906,-2.8942846177210555,-2.5264999389648466,-7.847435264749009,2.794435386819316,-5.186967601856928,0.13396772392723477,3.181965949760901,53.982303872420445,26.22023952238576,2.6604676628920805,5,0.3549995422363281,2.989999771118164,3.627500534057617,1.8449993133544922,-0.3800010681152415,0,0.04054321533192895,2.106372962794624,50.38999938964844,-2.2571553133514985,49.93999862670898,1.9268142910308226,49.86999893188477,0.04054321533192895
7603,2016-05-10,51.02000045776367,51.099998474121094,50.18999862670898,50.33000183105469,22891000.0,0.01897345254103633,1.1411895647178845,-1.6428461140225792,27.619996622444532,24.255839584247255,-0.7816763825873565,2.079000776087227,2.315005174208281,2.043065251863034,23.294038133273396,1.029998779296875,-2.8571307510459008,-1.3949991226196303,-6.6684342312623315,3.878435986023071,-4.031716676940981,1.2417184317017202,1.9198078131843275,95.12207035793038,64.92015925103802,2.6367175543213492,5,-0.7950019836425781,2.039999008178711,2.7875003814697266,0.904998779296875,-0.6300010681152344,1,0.019992168730144755,-1.1071382347531693,50.06999969482422,2.106372962794624,50.38999938964844,-2.2571553133514985,49.93999862670898,0.019992168730144755
7604,2016-05-11,51.04999923706055,51.77999877929688,51.0,51.13000106811523,24039100.0,0.0005879807727895425,-7.666638409697871,-0.1159449134504179,26.467680046945304,24.187903121535125,-0.8877914004318157,1.8027683210745735,2.282794173926945,1.9523903762429242,24.705776508601467,0.7799987792968821,-2.9271630576313115,-1.1500003814697237,-6.267932067387051,3.9679313044476032,-3.708966224428387,1.4089654614889398,1.6026242501412966,65.56604197968471,35.13528830386728,2.5589658429586652,5,-0.4850006103515625,2.010000228881836,2.7575016021728516,0.875,-0.9199981689453196,2,0.011165518184972356,1.1411895647178845,51.02000045776367,-1.1071382347531693,50.06999969482422,2.106372962794624,50.38999938964844,0.011165518184972356
7605,2016-05-12,51.5099983215332,51.81000137329102,50.91999816894531,51.20000076293945,24102800.0,0.009010755951955218,-1.0459779186726812,-3.874880793439215,47.92626566090003,26.47964395251838,-1.2241252970219847,1.0957263462444473,1.813954490443848,1.4406399507922032,26.08458284595865,0.8900032043457102,-2.867261779212498,-0.4975011825561495,-5.400071661150001,4.405069296037702,-2.9487864218530717,1.9537840567407727,0.8784151646221829,86.04637958872242,51.66926684904084,2.451285239296925,5,-0.8749980926513672,1.5500011444091797,2.2975025177001953,0.41500091552734375,-1.4399986267089844,3,-0.0005823875029002945,-7.666638409697871,51.04999923706055,1.1411895647178845,51.02000045776367,-1.1071382347531693,50.06999969482422,-0.0005823875029002945
7606,2016-05-13,51.08000183105469,51.9000015258789,51.040000915527344,51.43999862670898,22592300.0,-0.008347825752088256,-2.909105884188865,-1.1612891317188194,42.20878453714623,27.81871256536452,-0.6754729760711342,1.2287964262018107,2.249274337569844,1.8409277204640802,27.19063277731036,0.8600006103515554,-2.791053637318427,-0.6989976882934599,-5.303694906928811,3.9056995303418915,-3.0013462976111356,1.6033509210242158,1.065338454137958,56.84215598485387,20.076511135762708,2.302348609317677,5,-0.40000152587890625,1.9799976348876953,2.727499008178711,0.8449974060058594,0.10999679565428977,4,-0.01840255300920457,-1.0459779186726812,51.5099983215332,-7.666638409697871,51.04999923706055,1.1411895647178845,51.02000045776367,-0.01840255300920457
7607,2016-05-16,51.83000183105469,51.959999084472656,50.75,50.79999923706055,20032000.0,0.014682849904363637,-1.1415892756470631,-2.8611437835776385,52.914822753390965,31.14398109847855,-1.3792605127206912,0.12031211627790128,1.523738640739893,1.0541015879803908,27.85932486874372,1.2099990844726562,-2.548583129640214,0.2825021743774414,-3.762881779463868,4.327886128218751,-1.7401898025432132,2.305194151298096,-2.4800033569335938,92.65552430521883,50.540594898909134,2.0226919769206533,5,-1.1200027465820312,1.2299976348876953,2.0074987411499023,0.09499740600585938,-0.8400001525878906,0,-0.038587689163492755,-2.909105884188865,51.08000183105469,-1.0459779186726812,51.5099983215332,-7.666638409697871,51.04999923706055,-0.038587689163492755
7608,2016-05-17,50.5099983215332,51.72999954223633,50.36000061035156,51.72000122070313,27803500.0,-0.025467942560067347,1.2276413687014827,-1.1747571377250456,47.13714924859124,33.761401480882164,0.06166821131047584,1.0300239842442451,2.885610219357332,2.320926479100187,28.521618253643595,1.470001220703125,-2.3258844382481243,-0.7435012817382827,-4.103709876924697,2.6167073134481313,-2.4236055793314932,0.9366030158549279,-1.1077998352050784,9.374865889421358,-35.66214874091797,1.6801042975932088,5,0.3000011444091797,2.5500011444091797,3.5175018310546875,1.4150009155273438,1.4000015258789062,1,-0.01623440352550254,-1.1415892756470631,51.83000183105469,-2.909105884188865,51.08000183105469,-1.0459779186726812,51.5099983215332,-0.01623440352550254
7609,2016-05-18,50.81000137329102,51.13999938964844,50.29999923706055,50.47999954223633,24907500.0,0.005939478553297128,-1.4347744360902255,-0.27272813253677186,56.720818023380765,37.62735590642498,-0.10166415714409993,0.37266073550770074,2.6118369276296036,1.9614448528234405,29.45980999216434,0.8400001525878906,-2.1664136199580213,-0.2044982910156179,-2.875247951762482,2.4662513697312463,-1.53987312138905,1.1308765393578142,-1.3566468750000098,30.72302307892101,-17.747617380979484,1.335374830373432,5,-1.9073486399179274e-06,2.24999809265136,3.1049985885620046,1.1149978637695241,-0.9799995422363352,2,-0.008266128169470255,1.2276413687014827,50.5099983215332,-1.1415892756470631,51.83000183105469,-2.909105884188865,51.08000183105469,-0.008266128169470255
7610,2016-05-19,50.31999969482422,50.61999893188477,49.81999969482422,50.47000122070313,23842400.0,-0.009643803684767804,2.5555762775083117,-0.4545475562953833,53.11203538431581,41.41067101976061,0.5005471922610596,0.45602012538209635,3.0845522228069626,2.3909098793517245,30.660289118542227,0.990001678466804,-1.849986844737785,-0.4215000152587862,-1.884234419816785,1.0412343892992126,-1.1528672175377892,0.30986718702021676,-0.8165123048095708,23.36449264511897,-27.844994857007453,0.7313672022789998,5,0.5699996948242188,2.739999771118164,3.59999942779541,1.6049995422363281,-1.8899993896484375,3,-0.003775807389929997,-1.4347744360902255,50.81000137329102,1.2276413687014827,50.5099983215332,-1.1415892756470631,51.83000183105469,-0.003775807389929997
7611,2016-05-20,50.61999893188477,51.22000122070313,50.4000015258789,50.47999954223633,23905800.0,0.0059618290715413025,-4.466748048116618,-0.9333197701032533,50.07362529136912,44.909019729831556,0.26440991706628125,0.06815510331129104,2.795864199208758,2.0270330481731165,30.374156477536403,0.9000015258789134,-1.5200105226431333,-0.06350078582762819,-1.4424449926958829,1.3154434210406265,-0.7529728892617555,0.6259713176064992,-1.0673813079809662,37.3831525808042,-14.371990487517742,0.6894721034341263,5,0.27000045776366477,2.44000053405761,3.44000053405761,1.3050003051757741,-1.1800003051757955,4,-0.010865255801380869,2.5555762775083117,50.31999969482422,-1.4347744360902255,50.81000137329102,1.2276413687014827,50.5099983215332,-0.010865255801380869
7612,2016-05-23,50.02999877929688,50.68000030517578,49.97999954223633,50.599998474121094,26118700.0,-0.011655475405714766,-1.0895602268327678,-4.071444141689116,51.90839605741028,47.60773077816108,0.9478117618190538,0.521051502833437,3.3576702303782113,2.5394960217170777,30.18810375003529,0.7000007629394531,-1.1778043320784022,-0.5495008468627844,-1.7813503033018492,0.6823486095762803,-1.1654255750823168,0.06642388135674793,-0.4292335261816973,10.99471734289375,-42.92753625444699,0.6159247282195331,5,0.8600006103515554,3.0300006866455007,4.159999847412102,2.0249996185302663,0.5100021362304616,0,0.023186085862790806,-4.466748048116618,50.61999893188477,2.5555762775083117,50.31999969482422,-1.4347744360902255,50.81000137329102,0.023186085862790806
7613,2016-05-24,51.59000015258789,51.709999084472656,50.4000015258789,50.70000076293945,34757900.0,0.031181319435421573,1.3185853852853728,-1.5614032739489694,60.72319391779659,51.41389898603344,-0.584274988042587,-1.0826436409037399,1.7837970432960617,0.9140737100926088,29.327248011931157,1.6800003051757741,-0.7905167392760077,1.0030004501342802,-0.2525078266324101,2.2585087269009705,0.37524631175093504,1.6307545885176253,-1.942050222845559,93.65084811444902,35.98920167036747,0.6277541383833436,5,-0.7000007629394531,1.4699993133544922,3.239999771118164,0.7999992370605469,-0.4200019836425781,1,-0.01163013127246515,-1.0895602268327678,50.02999877929688,-4.466748048116618,50.61999893188477,2.5555762775083117,50.31999969482422,-0.01163013127246515
7614,2016-05-25,52.11999893188477,52.4900016784668,51.790000915527344,51.91999816894531,24040200.0,0.010273285088763462,-2.0435128747356637,0.2247201124693618,62.85377029593586,53.07251061214854,-1.057768316928147,-1.6018339354414337,1.2322590847686357,0.33432450589765494,27.944979919564783,0.9000015258789062,-0.3271354546813967,1.4739992141723732,0.04916029306095737,2.898838135283789,0.7615797536166653,2.186418674728081,-2.4258080190478353,86.14222952459218,25.422143280485336,0.7124194605557069,5,-0.9649982452392649,0.8050003051757741,2.8625011444091726,0.3600006103515554,-0.9599990844726634,2,-0.00402914598573012,1.3185853852853728,51.59000015258789,-1.0895602268327678,50.02999877929688,-4.466748048116618,50.61999893188477,-0.00402914598573012
7615,2016-05-26,51.88999938964844,51.97999954223633,51.36000061035156,51.93000030517578,24335200.0,-0.004412884630656255,7.85716621253406,-0.20000381468270667,59.07990079942361,54.94707908573491,-0.8584747831521824,-1.2807704237991473,1.4131019758577281,0.5235887769825496,26.13681771647437,0.7599983215332102,-0.027893886139729318,1.1444997787475586,-0.33776772850070813,2.6267672859958253,0.40336602512342523,1.885633532371692,-2.083976046186308,76.09554668668747,16.119485656496707,0.7411337536241327,5,-0.7349987030029297,0.8999996185302734,3.1200008392333984,0.5900001525878906,-0.720001220703125,3,-0.03969931745662536,-2.0435128747356637,52.11999893188477,1.3185853852853728,51.59000015258789,-1.0895602268327678,50.02999877929688,-0.03969931745662536
7616,2016-05-27,52.31999969482422,52.31999969482422,51.77000045776367,51.91999816894531,17721400.0,0.008286766433486692,1.7499856949398234,-9.999809269502194,63.44085580449063,56.11663831363488,-1.2226595373170852,-1.5998361753612897,0.9279343571767669,0.05094829175391169,24.03348958115219,0.5499992370605469,0.304794334947438,1.4520000457763658,-0.1273888742180702,3.0313889657708017,0.6623055857791442,2.2416945057735873,-2.4066172179619016,93.22701836828364,31.150543838881546,0.7896944599972192,5,-1.164999008178711,-1.3999996185302734,2.7375001907348633,0.15999984741210938,-0.9399986267089915,4,-0.0743501416731327,7.85716621253406,51.88999938964844,-2.0435128747356637,52.11999893188477,1.3185853852853728,51.59000015258789,-0.0743501416731327
7617,2016-05-31,53.0,53.0,52.08000183105469,52.2599983215332,37653100.0,0.012996947804704506,1.4864758978694448,1.8499971389879646,62.22221594288689,57.79275683522329,-1.9212859988803217,-2.204635959207252,0.237249279612314,-0.652203767680561,22.53321635259705,0.9199981689453125,0.35377374563014996,2.012500381469728,0.17476799151212674,3.8502327714273292,1.0936341864909238,2.931366576448532,-2.9835527550735037,100.0,40.3643160067303,0.9188661949788008,5,-1.5900001525878906,-1.8250007629394531,0.7700004577636719,-0.3600006103515625,-1.6199989318847727,1,-0.06716983723190606,1.7499856949398234,52.31999969482422,7.85716621253406,51.88999938964844,-2.0435128747356637,52.11999893188477,-0.06716983723190606
7618,2016-06-01,52.849998474121094,52.95000076293945,52.43999862670898,52.43999862670898,25324800.0,-0.0028302174694133653,-1.487816224564747,0.554052591153025,60.94889376167435,58.26254302836701,-1.5694981935767487,-1.9108135114406295,0.3626747090329445,-0.4964430321446258,20.86565848497651,0.5600013732910227,0.4854219956578163,1.7089988708496122,-0.2148998793716146,3.632897621070839,0.7470494957389988,2.6709482459602256,-2.654538063890186,90.85356209119921,30.647462217586202,0.9619493751106131,6,-1.4399986267089844,-1.6749992370605469,0.9200019836425781,-0.20999908447265625,-0.5499992370605469,2,-0.04370856433846215,1.4864758978694448,53.0,1.7499856949398234,52.31999969482422,7.85716621253406,51.88999938964844,-0.04370856433846215
7619,2016-06-02,52.47999954223633,52.7400016784668,51.84000015258789,52.63999938964844,22840800.0,-0.007000926065606983,3.999947018744768,-0.39024367550869726,55.9655635801264,58.57960171679041,-1.0478953520381609,-1.4074130025772007,0.696521484757838,-0.1253327499767778,18.838959843545762,1.0099983215332031,0.4683622071582363,1.2084999084472656,-0.7064527981733093,3.1234526150678406,0.2510235551369817,2.1659762617575495,-2.116266756619275,68.2926432140232,10.88609478765428,0.9574763533102858,6,-0.9899997711181641,-1.3050003051757812,1.2900009155273438,0.15999984741210938,0.1100006103515625,3,-0.024961916629528846,-1.487816224564747,52.849998474121094,1.4864758978694448,53.0,1.7499856949398234,52.31999969482422,-0.024961916629528846
7620,2016-06-03,51.790000915527344,52.41999816894531,51.599998474121094,52.38000106811523,23368300.0,-0.013147839800449423,1.44778090927207,3.687504470352577,54.23121865608189,59.04155653509183,-0.14242605047582657,-0.6026064634181125,1.3448284747540598,0.5622552571898893,17.040074069778715,0.8800010681152344,0.5893285272872788,0.4260011672973647,-1.3945413544857033,2.2465436890804327,-0.4842700935941693,1.3362724281888987,-1.2680920970473153,13.571588165732068,-42.092625993454874,0.9102712608915339,6,-0.3000011444091797,-0.6150016784667969,1.8699989318847656,1.4699993133544922,1.4199981689453125,4,-0.01216453093219294,3.999947018744768,52.47999954223633,-1.487816224564747,52.849998474121094,1.4864758978694448,53.0,-0.01216453093219294
7621,2016-06-06,52.13000106811523,52.349998474121094,51.88999938964844,51.9900016784668,18243300.0,0.00656497676341905,-1.7058453943677774,-0.2372870397310224,51.87969277851682,59.03836728188144,-0.27458233292008316,-0.8491000689435921,0.9584908935021943,0.21413287219710497,15.24540722775661,0.55999755859375,0.6226875644504233,0.6790012359619055,-1.111616571634812,2.469619043558623,-0.21630766783645328,1.5743101397602643,-1.459406778744004,37.85728688126989,-12.585480468674966,0.8953089037983603,6,-0.43000030517577414,-0.9550018310546804,1.0349998474121165,1.0349998474121165,1.3799972534179759,0,-0.018415554949165136,1.44778090927207,51.790000915527344,3.999947018744768,52.47999954223633,-1.487816224564747,52.849998474121094,-0.018415554949165136
7622,2016-06-07,52.099998474121094,52.72999954223633,52.099998474121094,52.2400016784668,20866800.0,-0.0005755341143179882,-7.999809269502194,-1.000027247956454,61.88339809949562,59.16727885762578,0.08932192261401184,-0.6948422410192947,0.9624513967761317,0.2539588514563107,13.56730755531332,0.6300010681152344,0.7315224699590601,0.5474987030029297,-1.1407252617455441,2.2357226677514035,-0.2966132793713072,1.3916106853771666,-1.2896398421121447,37.03697424377287,-17.83223457763178,0.8441119823742359,6,0.0800018310546875,-0.8699989318847656,0.9600009918212891,0.9600009918212891,1.6400032043457031,1,-0.013819528351109223,-1.7058453943677774,52.13000106811523,1.44778090927207,51.790000915527344,3.999947018744768,52.47999954223633,-0.013819528351109223
7623,2016-06-08,52.040000915527344,52.43999862670898,51.86999893188477,52.02000045776367,21149400.0,-0.0011515846516493289,-2.5624590222561996,-0.14285714285714285,59.53487904453962,58.7985131630262,0.24570326171271972,-0.5844771747778452,0.9574544476239524,0.3000589132731477,12.337746392154038,0.5699996948242045,0.8578918790646171,0.4365011215209975,-1.2456064247843628,2.118608667826358,-0.40455265163168264,1.2775548946736777,-1.0982638014389323,38.59659689805752,-18.52856598803175,0.84105377315268,6,0.1399993896484375,-0.8100013732910156,0.9524984359741211,1.019998550415039,1.6599998474121094,2,-0.012682548727918852,-7.999809269502194,52.099998474121094,-1.7058453943677774,52.13000106811523,1.44778090927207,51.790000915527344,-0.012682548727918852
7624,2016-06-09,51.61999893188477,52.0,51.4900016784668,52.0,20305700.0,-0.008070752810406923,1.6841941474677509,-18.999618539004032,60.188080089495955,58.92164419525646,0.6563430164364661,-0.12604512965587134,1.295280519728614,0.7374303571979723,11.882579990810807,0.5499992370605469,1.0202024207624234,-0.012000846862783021,-1.6738148151554029,1.6498131214298368,-0.842907831009093,0.8189061372835269,-0.5547660446416671,10.483667530102894,-48.80887116982502,0.8309069841463117,6,0.6250019073486257,-0.3899993896484446,1.3050003051757741,1.44000053405761,2.3400001525878835,3,0.013173194871101579,-2.5624590222561996,52.040000915527344,-7.999809269502194,52.099998474121094,-1.7058453943677774,52.13000106811523,0.013173194871101579
7625,2016-06-10,51.47999954223633,52.04999923706055,51.040000915527344,51.04999923706055,25833200.0,-0.0027121153147093846,-3.4889118714183986,-1.131576569793727,56.91318682936157,58.196347642464346,0.8180997134637664,0.012218017904018552,1.3439800677830362,0.9010273345223965,11.4911200153055,1.0099983215332031,0.981510019002954,-0.15050029754638672,-1.8128319909507127,1.5118313958579392,-0.9816661442485497,0.6806655491557763,1.5200004577636719,26.035442855111363,-34.54018625362476,0.831165846702163,6,0.5400009155273438,-0.14999961853027344,0.49499988555908203,1.5799999237060547,1.6100006103515625,4,0.02156178360959138,1.6841941474677509,51.61999893188477,-2.5624590222561996,52.040000915527344,-7.999809269502194,52.099998474121094,0.02156178360959138
7626,2016-06-13,50.13999938964844,50.72000122070313,49.06000137329102,49.58000183105469,83217800.0,-0.02602952922500512,-1.075001788141067,1.302318979436135,50.78910036647353,56.9260014673073,2.029802237272378,1.3472594501354038,2.5642661568828373,2.2534001697435073,11.692460920438496,2.4199981689453054,0.837764118884337,-1.443500328063962,-3.220562358465642,0.3335617023377182,-2.332031343264802,-0.5549693128631219,2.820800628662113,29.427753547566148,-35.87376536824727,0.8885310152008384,6,0.8650016784667969,0.8900012969970703,1.8149995803833008,2.9200000762939453,5.770000457763672,0,0.061228554690769155,-3.4889118714183986,51.47999954223633,1.6841941474677509,51.61999893188477,-2.5624590222561996,52.040000915527344,0.061228554690769155
7627,2016-06-14,49.83000183105469,50.099998474121094,49.56999969482422,49.9000015258789,42577100.0,-0.006182639855750627,1.255344707238284,-0.12499999999998732,34.61539231044715,54.00005686161539,2.059417074845605,1.5807873051326098,2.752992497894688,2.5790432382394926,11.674643483716071,0.5699996948242188,0.7367997642307742,-1.6534978866577177,-3.590084763838867,0.2830889905234315,-2.621791325248296,-0.6852044480671395,2.974766241455079,22.781097143940492,-37.3260814657642,0.9682934385905763,6,1.0699996948242188,1.1999988555908203,2.124997138977051,3.2299976348876953,5.969997406005859,1,0.07385102057502024,-1.075001788141067,50.13999938964844,-3.4889118714183986,51.47999954223633,1.6841941474677509,51.61999893188477,0.07385102057502024
7628,2016-06-15,49.68999862670898,50.11999893188477,49.68999862670898,49.77999877929688,33757600.0,-0.0028096166807374257,-8.555546136564738,1.28572207084502,27.204507782552184,50.80438399521826,1.904291899837375,1.745711920211555,2.7956442423140615,2.705136115875618,11.346423149361467,0.43000030517579546,0.54209890949884,-1.7525011062622156,-3.8069992624897324,0.3019970499653013,-2.7797501843759704,-0.7252520281484607,2.9649787778320373,21.07015730853098,-34.26722449994827,1.0272490781137569,6,1.2050018310546946,1.3400020599365305,2.0525007247924876,3.3700008392334055,6.8800010681152415,2,0.08150539673351687,1.255344707238284,49.83000183105469,-1.075001788141067,50.13999938964844,-3.4889118714183986,51.47999954223633,0.08150539673351687
7629,2016-06-16,50.38999938964844,50.47000122070313,49.5099983215332,49.52000045776367,31188600.0,0.014087357260726519,-1.1573021186495323,-9.666638409696265,37.06897232109737,48.897467735775535,0.9796699733362928,1.0673562372862904,1.9863657561483734,2.003137850491214,10.807740880866287,0.960002899169929,0.31175521864975053,-1.0315002441406236,-3.121499257769649,1.058498769488402,-2.0764997509551364,0.013499262673889234,2.1211789736425786,44.481570788839,-7.890068192166588,1.044999506814513,6,0.5050010681152344,0.6400012969970703,1.2524995803833008,2.6700000762939453,6.340000152587891,3,0.0656876644846911,-8.555546136564738,49.68999862670898,1.255344707238284,49.83000183105469,-1.075001788141067,50.13999938964844,0.0656876644846911
7630,2016-06-17,50.13000106811523,50.43000030517578,49.81999969482422,50.40999984741211,45710500.0,-0.005159720672404333,2.8125074505877024,-0.3218380724793452,30.550637555721295,46.52757271102048,1.0945366243235881,1.3833137190356979,2.153089104321694,2.253539040324789,9.874719979261117,0.6100006103515625,0.07613865785729246,-1.281998634338386,-3.3946829767804516,0.8306857081036796,-2.338340805559419,-0.2256564631173532,2.243130215575789,64.45781886620668,16.54136109765208,1.0563421712210335,6,0.7649993896484446,0.8999996185302805,1.6824979782104563,2.9299983978271555,6.629997253417976,4,0.07640131527532468,-1.1573021186495323,50.38999938964844,-8.555546136564738,49.68999862670898,1.255344707238284,49.83000183105469,0.07640131527532468
7631,2016-06-20,50.06999969482422,50.83000183105469,50.02999877929688,50.63999938964844,35607900.0,-0.0011969154600551812,-1.4615420730777224,2.035722070844635,20.758492456648767,41.958138750704165,0.9293253949662983,1.475655465501319,2.1184847015196766,2.318665687439484,9.445183955873564,0.8000030517578054,-0.10183669514999849,-1.31450004577637,-3.484141816506309,0.8551417249535689,-2.3993209311413395,-0.22967916041140057,2.1706063924508,42.4242336669258,1.0507193384563251,1.0848208853649688,6,0.6800003051757812,0.9600009918212891,1.7775001525878906,2.989999771118164,6.1199989318847585,0,0.06031556772859048,2.8125074505877024,50.13000106811523,-1.1573021186495323,50.38999938964844,-8.555546136564738,49.68999862670898,0.06031556772859048
7632,2016-06-21,51.18999862670898,51.43000030517578,50.15999984741211,50.20000076293945,34097800.0,0.0223686626465176,-1.3738333083773628,-1.736839287387387,36.120401551140155,39.35653014032644,-0.3725047134042896,0.47117400231451967,0.9184899808418052,1.1969443939580557,8.424120803827389,1.3600006103515625,-0.19819610512323038,-0.25250110626221556,-2.3297345173665818,1.8247323048421507,-1.291117811814395,0.786115599289964,0.9233832720066815,87.49992549427064,50.22132154503905,1.0386167055521816,6,-0.634998321533196,-0.15999794006346946,0.6800012588501048,1.8700008392334055,5.020000457763679,1,0.09220553520859864,-1.4615420730777224,50.06999969482422,2.8125074505877024,50.13000106811523,-1.1573021186495323,50.38999938964844,0.09220553520859864
7633,2016-06-22,50.9900016784668,51.459999084472656,50.95000076293945,51.08000183105469,28816800.0,-0.003906953577018313,-4.999910243464602,-0.09090944120344391,37.17729354665879,36.7997760800112,-0.37673069117497704,0.6576330098944112,1.0235569203135242,1.3456580812134078,8.456966460372689,0.5099983215332031,-0.30964250393566317,-0.4224981307983384,-2.508076014469914,1.6630797528732373,-1.4652870726341263,0.6202908110374494,1.0012449992318793,75.89757835287305,40.784673925548304,1.042788941835788,6,-0.4350013732910156,0.03999900817871094,0.8949975967407227,2.069997787475586,5.689998626708984,2,0.09433217101902991,-1.3738333083773628,51.18999862670898,-1.4615420730777224,50.06999969482422,2.8125074505877024,50.13000106811523,0.09433217101902991
7634,2016-06-23,51.90999984741211,52.06000137329102,51.1500015258789,51.27999877929688,29028800.0,0.018042716977078044,-1.0449536447684804,-6.999999999999921,50.99336911824242,36.142018556553516,-1.3983137999230024,-0.29397676507876724,-0.005204495823477373,0.38527329152730516,8.877191637517774,1.0699996948242259,-0.48911109366469674,0.5079999923706069,-1.5646547033103602,2.580654688051574,-0.5283273554698766,1.5443273402110904,-2.8499984741210866,93.30350832676234,53.17453842812586,1.0363273478404846,6,-1.3499984741210866,-0.8799991607666016,0.024999618530273438,1.1499996185302734,4.670001983642578,3,0.0897707544039692,-4.999910243464602,50.9900016784668,-1.3738333083773628,51.18999862670898,-1.4615420730777224,50.06999969482422,0.0897707544039692
7635,2016-06-24,49.83000183105469,50.93999862670898,49.52000045776367,49.81000137329102,133503000.0,-0.04006931270413239,-3.7333091736761226,0.03174670453099404,35.21850433370487,34.41195233069033,0.47273105665366444,1.7115294320748689,1.9392956040394012,2.439683396896285,9.550832883095154,2.3899993896484375,-0.7084479950560123,-1.4689981460571317,-3.6418627510540986,0.7038664589398351,-2.5554304485556187,-0.38256584355864476,-0.7100004577636625,12.204774076888615,-27.046158480001946,1.0864323024984837,6,0.9549980163574219,1.1999988555908203,2.1049976348876953,3.2299976348876953,6.75,4,0.13847074970166817,-1.0449536447684804,51.90999984741211,-4.999910243464602,50.9900016784668,-1.3738333083773628,51.18999862670898,0.13847074970166817
7636,2016-06-27,48.43000030517578,49.1500015258789,48.040000915527344,49.099998474121094,50216300.0,-0.028095554373558262,1.883102471117487,-33.499141712771774,29.945351819549273,33.893058942812786,1.7932386422453916,2.9567537909086212,3.1753883732296657,3.8191087050487056,10.906012056038533,1.7900009155273438,-0.9555719903106095,-2.674499702453616,-5.13934652129857,-0.20965288360866197,-3.9069231118760896,-1.4420762930311426,3.6300010681152415,9.701476249716489,-28.59728097368391,1.2324234094224764,6,1.6200008392333984,2.0900001525878906,3.544999122619629,4.629999160766602,8.54000091552735,0,0.17200078389153317,-3.7333091736761226,49.83000183105469,-1.0449536447684804,51.90999984741211,-4.999910243464602,50.9900016784668,0.17200078389153317
7637,2016-06-28,49.43999862670898,49.47000122070313,48.66999816894531,48.91999816894531,38140700.0,0.020854807251059482,1.7586043605511095,-0.776122207292344,37.1286947345441,34.995746381923,0.8069611066927393,1.756427161635969,1.983725482870092,2.796753104289742,11.643264330031938,1.0400009155273509,-1.1611593062124186,-1.486501312255868,-3.8883622521314507,0.9153596276197149,-2.687431782193663,-0.28557084231807295,2.539602737426769,34.825809745316555,-3.293365188076244,1.2009304699377918,6,0.6100025177002024,1.0800018310546946,2.535000801086433,3.6200008392334055,7.95000076293946,1,0.13652913000595124,1.883102471117487,48.43000030517578,-3.7333091736761226,49.83000183105469,-1.0449536447684804,51.90999984741211,0.13652913000595124
7638,2016-06-29,50.540000915527344,50.72000122070313,49.79999923706055,49.90999984741211,31304000.0,0.02224923785139654,-1.1647047207873682,1.211539449070185,44.99073042286184,35.8759417265635,-0.1785667159763875,0.5001345202392997,0.7133518626916882,1.7200440984386773,12.012234892360091,1.2800025939941548,-1.202945869925081,-0.27099914550781534,-2.49929452058052,1.9572962295648892,-1.3851468330441676,0.843148542028537,1.3608084396362372,62.18904764480418,19.724269273422877,1.114147687536354,6,-0.48999977111816406,-0.020000457763671875,1.4349985122680664,2.519998550415039,7.4199981689453125,2,0.11218832738887685,1.7586043605511095,49.43999862670898,1.883102471117487,48.43000030517578,-3.7333091736761226,49.83000183105469,0.11218832738887685
7639,2016-06-30,51.16999816894531,51.29999923706055,50.5,50.72000122070313,28527800.0,0.012465319390693175,1.2535218834957715,0.714279659220944,48.62466029033012,37.884166474853366,-0.7669372164725701,-0.2456303958753807,-0.0574184744579469,1.1292153708338333,12.807940581336172,0.7999992370605469,-1.0860141641101464,0.42449817657470845,-1.6702416774677928,2.5192380306172097,-0.6228717504465422,1.471868103595959,0.6535950174255447,96.01223512121031,49.34311441472569,1.047369927021252,6,-1.1199970245361328,-0.6499977111816406,0.8050012588500977,1.8900012969970703,6.89000320434571,3,0.10768032701581065,-1.1647047207873682,50.540000915527344,1.7586043605511095,49.43999862670898,1.883102471117487,48.43000030517578,0.10768032701581065
7640,2016-07-01,51.15999984741211,51.72000122070313,51.06999969482422,51.13000106811523,21400400.0,-0.0001953942132300046,-7.666598850516345,0.0666644060900104,55.13079165785588,41.70331083054305,-0.6654475666391164,-0.3006654415709633,-0.19733701479697174,1.1807974714269562,13.324170616889308,0.6500015258789134,-0.9056103501771773,0.4459999084472628,-1.601009432575026,2.4930092494695515,-0.5775047620638816,1.4695045789584071,0.5879214935418773,84.78257263991526,34.44819898960617,1.0235046705111437,7,-1.1099987030029297,-0.6399993896484375,0.880000114440918,1.8999996185302734,7.040000915527344,4,0.10594218138796085,1.2535218834957715,51.16999816894531,-1.1647047207873682,50.540000915527344,1.7586043605511095,49.43999862670898,0.10594218138796085
7641,2016-07-05,51.16999816894531,51.27999877929688,50.7400016784668,50.83000183105469,24806400.0,0.00019543239959007863,-1.0769253341549931,11.33367243132997,56.95019441518346,44.01773225988119,-0.5621142905544119,-0.4071470267533215,-0.23127529336784391,1.2059973566202942,13.955883284719562,0.5399971008300852,-0.8253969485777333,0.5039983749389663,-1.4459257428976215,2.453922492775554,-0.47096368397932764,1.4789604338572602,0.5500030517578196,81.96713110038253,26.98471101857723,0.9749620589182936,7,-1.1199970245361328,-0.6499977111816406,0.8025016784667969,1.8900012969970703,6.850002288818359,1,0.1057260866855505,-7.666598850516345,51.15999984741211,1.2535218834957715,51.16999816894531,-1.1647047207873682,50.540000915527344,0.1057260866855505
7642,2016-07-06,51.38000106811523,51.540000915527344,50.38999938964844,50.77999877929688,28167500.0,0.004104023972730353,1.4999979267994343,1.7647316219369478,58.7023889218894,46.4094095237957,-0.8295690451333186,-0.7102720348364429,-0.4739100605850908,1.0330905102209798,14.761199790598766,1.1500015258789062,-0.6698197214740134,0.7500011444091754,-1.1131029491824123,2.613105238000763,-0.18155090238661842,1.6815531912049693,0.34000015258790484,82.29167701468391,22.068668505429628,0.9315520467957946,7,-1.3299999237060476,-0.8600006103515554,-0.3425006866455007,1.6799983978271555,6.91999816894532,2,0.10879719806111243,-1.0769253341549931,51.16999816894531,-7.666598850516345,51.15999984741211,1.2535218834957715,51.16999816894531,0.10879719806111243
7643,2016-07-07,51.38000106811523,51.61000061035156,51.06999969482422,51.41999816894531,19585200.0,0.0,1.5714207863688794,-0.06666158042306174,55.49391066147594,46.9094696952661,-0.8587350079628422,-0.8034458829520688,-0.485615255977244,1.0576297570533413,15.68596922689368,0.5400009155273438,-0.45131751797089237,0.7830011367797809,-0.9964496378398309,2.5624519113993927,-0.10672425053002144,1.6727265240895832,0.26640014648438637,74.4361139474309,11.71704454936254,0.8897253873098054,7,-1.499999999999993,-0.8850002288818288,-0.08750152587889914,1.6799983978271555,6.55999755859375,3,0.11697154917466168,1.4999979267994343,51.38000106811523,-1.0769253341549931,51.16999816894531,-7.666598850516345,51.15999984741211,0.11697154917466168
7644,2016-07-08,52.29999923706055,52.36000061035156,51.54999923706055,51.72999954223633,28391000.0,0.017905763912415384,1.3478217602830607,-14.251025274198708,61.22027038221969,49.798554811767744,-1.9194440245870439,-1.7601309079068557,-1.3907505364349646,0.15834908650937507,16.118296388894326,0.9799995422363352,-0.36410645040551515,1.66899929046631,-0.21562959613856947,3.5536281770711895,0.7266848471638667,2.6113137337687533,-4.259998321533203,96.95424689789786,33.03181224633057,0.9423144433024406,7,-2.0999984741210938,-1.9099979400634766,-1.0074996948242188,0.7600002288818359,5.819999694824226,4,0.10822179598429793,1.5714207863688794,51.38000106811523,1.4999979267994343,51.38000106811523,-1.0769253341549931,51.16999816894531,0.10822179598429793
7645,2016-07-11,52.59000015258789,52.83000183105469,52.47000122070313,52.5,22269200.0,0.005544950664585269,-3.8000813814504757,0.15789508907657507,62.72728778991248,53.4409921418081,-1.9855711484238228,-2.06877683191982,-1.6286849424557772,-0.13027393743233517,16.281138059277616,0.5300025939941406,-0.2602827050760368,1.9035001754760756,-0.144680024090313,3.9516803750424643,0.8794100756928813,2.92759027525927,-4.463599243164062,90.16387547840009,22.550390827825908,1.0240900997831943,7,-1.8400001525878906,-2.154998779296875,-1.2575006484985352,0.4699993133544922,4.849998474121087,0,0.10401219252390437,1.3478217602830607,52.29999923706055,1.5714207863688794,51.38000106811523,1.4999979267994343,51.38000106811523,0.10401219252390437
7646,2016-07-12,53.209999084472656,53.4000015258789,52.790000915527344,52.93999862670898,27317600.0,0.011789293213269936,-1.1403684890343142,3.000000000000079,60.74469462301625,56.06499212941612,-2.074363496788372,-2.5792246273946375,-2.187372203182889,-0.7416032886641801,15.118260937565143,0.8100013732910085,-0.3090070621023244,2.3699991226196317,0.05189690138473679,4.688101343854527,1.2109480120021843,3.5290502332370792,-4.895454138183595,93.6876310113125,27.40863854062991,1.1590511106174484,7,-1.6099987030029297,-2.4899978637695312,-1.8774995803833008,-0.14999961853027344,4.3500022888183665,1,0.09377939793881596,-3.8000813814504757,52.59000015258789,1.3478217602830607,52.29999923706055,1.5714207863688794,51.38000106811523,0.09377939793881596
7647,2016-07-13,53.5099983215332,53.86000061035156,53.18000030517578,53.56000137329102,25356800.0,0.005638023721524332,1.0923037196145404,-0.1851961740064358,63.26315087822432,58.09526106890083,-1.9403700288563002,-2.7293259169113995,-2.4451657536223905,-1.0251926208758775,14.007900678191751,0.6800003051757812,-0.03512827055397594,2.4859985351562486,-0.06686431070417598,5.038861381016673,1.2095671122260327,3.7624299580864644,-4.890325980468752,87.45511921266862,21.467789153972873,1.2764314229302134,7,-1.3849983215332031,-2.55999755859375,-2.072498321533203,-0.4499988555908203,4.090000152587891,2,0.08428335409637966,-1.1403684890343142,53.209999084472656,-3.8000813814504757,52.59000015258789,1.3478217602830607,52.29999923706055,0.08428335409637966
7648,2016-07-14,53.7400016784668,53.9900016784668,53.58000183105469,53.84000015258789,24545500.0,0.004298324876624626,1.049991416963894,1.999847421421748,60.3859383551679,59.4020697427717,-1.864823659029021,-2.7830442401247737,-2.6026630414613834,-1.2505347807417877,12.89365974786228,0.48000335693359375,0.46863876210252187,2.5135017395019545,-0.2292685588146668,5.256272037818576,1.1421165903436474,3.8848868886602617,-4.701103075859379,89.75410861245216,26.097574877189302,1.371385149158309,7,-1.5500011444091797,-2.7250003814697266,-2.035001754760742,-0.6800022125244141,3.879997253417976,3,0.0848529478260307,1.0923037196145404,53.5099983215332,-1.1403684890343142,53.209999084472656,-3.8000813814504757,52.59000015258789,0.0848529478260307
7649,2016-07-15,53.70000076293945,54.0,53.209999084472656,53.95000076293945,32024400.0,-0.0007443415384814633,3.514310626702997,2.5000381475547417,78.58196949932807,62.00775616960194,-1.5960415940812211,-2.6165011434702166,-2.492027370713714,-1.18258622201283,12.0121801449873,0.7900009155273438,0.8702794038167667,2.3080007553100614,-0.6157284791093645,5.231729989729487,0.8461361381003485,3.7698653725197744,-4.165991852746096,80.39219108407292,9.804874267921363,1.461864617209712,7,-1.5050010681152344,-2.6800003051757812,-1.9950008392333984,-0.6400012969970703,3.9699974060058594,4,0.07895712855735604,1.049991416963894,53.7400016784668,1.0923037196145404,53.5099983215332,-1.1403684890343142,53.209999084472656,0.07895712855735604
7650,2016-07-18,53.959999084472656,54.34000015258789,53.54999923706055,53.70000076293945,31433900.0,0.004841681896448735,-1.8214249221735548,-1.0399932861328125,99.11191365093131,66.69239164024059,-1.583626511011417,-2.7140019159839923,-2.679170042814576,-1.4157153844376893,11.173439881621771,0.7900009155273438,1.1323371682647974,2.3764991760253906,-0.69707062289649,5.450068974947271,0.8397142765644503,3.913284075486331,-3.890071243502504,75.48378998973723,-2.689297242185148,1.5367848994609414,7,-1.5949993133544922,-2.769998550415039,-2.222498893737793,-0.8999996185302734,3.9300003051757812,0,0.07709414229047273,3.514310626702997,53.70000076293945,1.049991416963894,53.7400016784668,1.0923037196145404,53.5099983215332,0.07709414229047273
7651,2016-07-19,53.09000015258789,53.9000015258789,52.93000030517578,53.709999084472656,53336500.0,-0.01612303459314024,-1.063835399630689,-2.3846266707748285,83.24228548399427,69.4190468138078,-0.4611261688058903,-1.6929499619219257,-1.7594298885209056,-0.5354491697263057,10.565304593010696,1.029998779296875,1.2991131060256649,1.3555002212524414,-1.7016841960875766,4.412684638592459,-0.17309198741757115,2.884092429922454,-2.422262187991258,11.347508136668983,-69.32171960993614,1.5285922086700099,7,-0.38500022888183594,-1.8999996185302734,-1.4149999618530273,-0.030000686645507812,4.8600006103515625,1,0.081936305549418,-1.8214249221735548,53.959999084472656,3.514310626702997,53.70000076293945,1.049991416963894,53.7400016784668,0.081936305549418
7652,2016-07-20,55.90999984741211,56.84000015258789,55.52999877929688,56.1500015258789,89893300.0,0.053117341998853984,-1.619992752102867,0.38710014828121836,87.23996154613326,72.94638580099195,-2.873107611353788,-4.365004323938649,-4.485578036934797,-3.3159054787906896,11.249173912546999,3.75,1.472297904224689,3.939499855041504,0.3729982234121394,7.506001486670868,2.1562490392268217,5.722750670856186,-4.728145176496703,76.2148250263663,-6.511449826174044,1.7832508158146838,7,-1.7150001525878906,-3.469999313354492,-4.892498970031738,-2.9949989318847656,2.259998321533203,2,0.029511742628904436,-1.063835399630689,53.09000015258789,-1.8214249221735548,53.959999084472656,3.514310626702997,53.70000076293945,0.029511742628904436
7653,2016-07-21,55.79999923706055,56.22999954223633,55.7599983215332,55.97999954223633,32776700.0,-0.0019674586058266996,-2.6153643005956746,0.7499960263848271,84.60390148385481,75.54456703450695,-2.3134827249971295,-4.085647618575734,-4.311695130936336,-3.159893505373205,12.003155029651777,0.470001220703125,1.6470264911405295,3.5889993667602553,-0.33036066869665603,7.508359402217167,1.6293193490318032,5.5486793844887075,-3.712841289077545,73.40151007382562,-7.328406960928973,1.9596800177284557,7,-1.144998550415039,-3.3599987030029297,-4.83499813079834,-2.884998321533203,2.2299995422363352,3,0.03225805128443526,-1.619992752102867,55.90999984741211,-1.063835399630689,53.09000015258789,-1.8214249221735548,53.959999084472656,0.03225805128443526
7654,2016-07-22,56.56999969482422,56.63000106811523,55.77999877929688,56.08000183105469,32157200.0,0.013799291546446213,1.7868899617280118,-2.7222057389903784,86.30872008983228,78.1647261789425,-2.6977874031264832,-4.731203603913954,-5.008515804189727,-3.9060821335375238,13.514832761910778,0.8500022888183452,1.8295362825992214,4.125999832153319,-0.24594585521883516,8.497945519525473,1.9400269884672454,6.311972675839392,-3.7223869941044327,93.09461717901662,12.345384445619416,2.1859728436860757,7,-1.7549991607666016,-4.129999160766602,-5.607499122619629,-3.654998779296875,1.529998779296875,4,0.018561061388102207,-2.6153643005956746,55.79999923706055,-1.619992752102867,55.90999984741211,-1.063835399630689,53.09000015258789,0.018561061388102207
7655,2016-07-25,56.72999954223633,56.7400016784668,56.2599983215332,56.47000122070313,25610600.0,0.002828351569299059,2.4285636435470908,0.5306111327364589,86.57894538710381,81.03519848606334,-2.4683428575009074,-4.582727089445484,-5.106797260447017,-4.047005845618486,13.727293037633265,0.48000335693359375,2.089760169202485,3.940999794006345,-0.6461074773875026,8.528107065400192,1.647446158309421,6.2345534297032685,-3.243604849217647,97.18668504745932,15.906130174633631,2.293553635696923,7,-1.8449993133544922,-4.289999008178711,-5.767498970031738,-3.8149986267089844,1.1599998474121094,0,0.016569692125753432,1.7868899617280118,56.56999969482422,-2.6153643005956746,55.79999923706055,-1.619992752102867,55.90999984741211,0.016569692125753432
7656,2016-07-26,56.7599983215332,57.290000915527344,56.5099983215332,56.52000045776367,28079000.0,0.0005287992162690269,-4.999970656415974,0.9230746658450595,86.25335971061763,83.58966613410703,-2.170017998205175,-4.170488805806656,-5.05959436769286,-4.047980057673172,13.09313293953689,0.7800025939941406,2.237579786737001,3.5544986724853516,-0.8761573914106293,7.985154736381332,1.3391706405373611,5.769826704433342,-2.7370267549834466,69.88625280141478,-10.800998478858887,2.2153280319479904,7,-1.6499977111816406,-4.094997406005859,-5.797497749328613,-3.8449974060058594,0.7000007629394531,1,0.019908405594271095,2.4285636435470908,56.72999954223633,1.7868899617280118,56.56999969482422,-2.6153643005956746,55.79999923706055,0.019908405594271095
7657,2016-07-27,56.18999862670898,56.79999923706055,56.11000061035156,56.61000061035156,32327500.0,-0.010042278218461154,-1.3793137467690062,-1.750023842070157,80.10011792621728,85.7801305308903,-1.3185401596650266,-3.2347129971856177,-4.441603156658111,-3.4468661701676595,12.609849147640888,0.6899986267089844,2.3510578727361064,2.646998977661127,-1.6005018030948364,6.894499758417091,0.5232485872831489,4.770749368039105,-1.5789617773432525,28.104547460487566,-51.16862928663602,2.1237503903779804,7,-1.0799980163574148,-3.5249977111816335,-5.299998283386223,-3.2749977111816335,1.4000015258789134,2,0.03132233812502516,-4.999970656415974,56.7599983215332,2.4285636435470908,56.72999954223633,1.7868899617280118,56.56999969482422,0.03132233812502516
7658,2016-07-28,56.209999084472656,56.36999893188477,55.72000122070313,56.0,37550400.0,0.0003559433752000629,1.4528272010133505,-0.49999545871517126,77.57404628535113,85.66813906267063,-1.063124389022171,-2.959907510134215,-4.36983604105253,-3.419353107412107,13.131233924168592,0.6499977111816406,2.4693469990562775,2.3834995269775376,-1.7760409163943507,6.543039970349426,0.30372930529159703,4.463269748663478,-1.1167487031978425,31.21006108376268,-43.9335304858394,2.0797702216859424,7,-1.0999984741210938,-3.5449981689453125,-5.417498588562012,-3.2949981689453125,1.4599990844726562,3,0.03486922462900521,-1.3793137467690062,56.18999862670898,-4.999970656415974,56.7599983215332,2.4285636435470908,56.72999954223633,0.03486922462900521
7659,2016-07-29,56.68000030517578,56.7599983215332,56.04999923706055,56.2599983215332,30558700.0,0.00836152336520768,1.4482810783791427,2.000018165304269,78.12929776517517,83.33673729758662,-1.191229258959396,-3.1578526216148006,-4.75038765928074,-3.848525082844631,14.240296514355666,0.7099990844726562,2.5637233154020436,2.578000640869142,-1.570579332740195,6.726580614478479,0.50371065406447,4.652290627673814,-1.1913348277355098,61.14645038705804,-11.597454411641465,2.0742899868046702,7,-1.5699996948242188,-4.0149993896484375,-5.887499809265137,-3.7649993896484375,0.9300003051757812,4,0.023817898144891547,1.4528272010133505,56.209999084472656,-1.3793137467690062,56.18999862670898,-4.999970656415974,56.7599983215332,0.023817898144891547
7660,2016-08-01,56.58000183105469,56.75,56.13999938964844,56.599998474121094,26003400.0,-0.0017642638246768705,2.8125074505877024,-0.04761083005603946,74.962983308015,82.41681483358893,-0.7604714127735406,-2.7731631058662742,-4.544460681210957,-3.7268652281917127,15.743187660392103,0.6100006103515625,2.699510689175412,2.2070020675659165,-1.8392362316961055,6.253240366827939,0.18388291793490197,4.230121217196931,-0.8600006103515554,54.777119587137705,-14.684792729396705,2.023119149631012,8,-0.17000198364257812,-3.9150009155273438,-5.785000801086426,-3.6650009155273438,1.0799980163574219,0,0.02686455627210904,1.4482810783791427,56.68000030517578,1.4528272010133505,56.209999084472656,-1.3793137467690062,56.18999862670898,0.02686455627210904
7661,2016-08-02,56.58000183105469,56.9000015258789,56.31000137329102,56.849998474121094,35122000.0,0.0,2.1891663401860364,13.502098435711561,73.79847400298901,80.923316217684,-0.23842589087716703,-2.4739170169148963,-4.446019512714727,-3.6923698749373983,17.108286520285425,0.5900001525878764,2.7296893384763052,1.9365018844604478,-1.9273778867120512,5.800381655632947,0.004561998874201834,3.8684417700466938,-0.5774006652832,72.88138880806933,5.460221081353069,1.9319398855862477,8,-0.07500076293945312,-3.9150009155273438,-5.672501564025879,-3.6650009155273438,0.8499984741210938,1,0.023153013718616444,2.8125074505877024,56.58000183105469,1.4482810783791427,56.68000030517578,1.4528272010133505,56.209999084472656,0.023153013718616444
7662,2016-08-03,56.97000122070313,57.11000061035156,56.4900016784668,56.68000030517578,22075600.0,0.006892884005429423,1.1754360134384494,-1.0740908191811278,74.43268614260046,79.79318117976686,-0.5165749801309047,-2.5546323362459376,-4.711995884873524,-4.0615423792732415,18.329843730965834,0.6199989318847656,2.6616351409040533,2.047001266479498,-1.626953174751975,5.720955707710971,0.21002404586376144,3.8839784870952343,-0.8300018310546946,89.92809704155049,24.28546163981325,1.836977220615735,8,-0.46500015258789773,-3.990001678466804,-6.685000419616706,-4.565000534057624,-0.7600021362304759,2,0.008600980397933666,2.1891663401860364,56.58000183105469,2.8125074505877024,56.58000183105469,1.4482810783791427,56.68000030517578,0.008600980397933666
7663,2016-08-04,57.38999938964844,57.52000045776367,56.66999816894531,56.79999923706055,26587700.0,0.0073722689125146346,1.0,2.0344768619609614,76.39486243338595,78.69164144016172,-0.7680853063098994,-2.636463428696203,-5.050824736144435,-4.459656645897937,19.766085634022325,0.8500022888183594,2.806700824789395,2.166499519348143,-1.2622477427023995,5.595246781398686,0.45212588832287537,3.880873150373411,-1.0799980163574148,91.15639726795241,26.248463326638245,1.71437363102527,8,-0.7699985504150391,-3.729999542236328,-7.104998588562012,-4.98499870300293,-0.3400001525878906,3,0.0034849410187574037,1.1754360134384494,56.97000122070313,2.1891663401860364,56.58000183105469,2.8125074505877024,56.58000183105469,0.0034849410187574037
7664,2016-08-05,57.959999084472656,58.209999084472656,57.45000076293945,57.6500015258789,29335200.0,0.009932038698140078,-1.1408431029109938,0.5254194549510353,77.39727745407984,77.67145611427016,-1.2518207067341152,-2.9098796811598007,-5.548444190373814,-5.010941982421038,21.892788196030065,0.8199996948242188,2.663790140204327,2.4534992218017564,-0.8925826682622571,5.79958111186577,0.7804582767697497,4.126540166833763,-1.4699974060058594,87.92270353347904,23.34656577240709,1.6730409450320072,8,-0.9949989318847656,-3.6599998474121094,-7.6749982833862305,-5.554998397827148,-1.4300003051757741,4,-0.0050034665305064285,1.0,57.38999938964844,1.1754360134384494,56.97000122070313,2.1891663401860364,56.58000183105469,-0.0050034665305064285
7665,2016-08-08,58.06000137329102,58.09000015258789,57.77999877929688,58.06000137329102,19473500.0,0.0017253673291577343,9.333799593084612,0.0,88.05514662927905,77.8716546607881,-1.2776841844806626,-2.7184477673123055,-5.5659971724027955,-5.103593418874347,23.760214360221752,0.3100013732910085,2.5812425821626235,2.280001449584965,-0.9546988231782549,5.514701722348185,0.6626513132033551,3.8973515859665753,-1.3900032043457102,92.10537411182732,19.937104245089373,1.6173501363816098,8,-1.095001220703132,-3.760002136230476,-7.775000572204597,-5.655000686645515,-1.8000030517578196,0,-0.007750615781874082,-1.1408431029109938,57.959999084472656,1.0,57.38999938964844,1.1754360134384494,56.97000122070313,-0.007750615781874082
7666,2016-08-09,58.20000076293945,58.5,58.02000045776367,58.16999816894531,16920700.0,0.0024112880871001163,-1.909105621510398,100.0,79.74028341725659,77.83167304868135,-1.3320135663204624,-2.5986763744206485,-5.634082839934791,-5.2403030772631,25.377372390805004,0.4799995422363281,2.3979336881989894,2.1705007553100586,-0.9986632294223483,5.3396647400424655,0.5859187629438551,3.755082747676262,-1.2220024108886705,85.07465235932581,12.86395066625984,1.5845819923662028,8,-1.0900001525878906,-3.7550010681152344,-7.914999961853027,-5.930000305175781,-1.0100021362304759,1,-0.009278366124544912,9.333799593084612,58.06000137329102,-1.1408431029109938,57.959999084472656,1.0,57.38999938964844,-0.009278366124544912
7667,2016-08-10,58.02000045776367,58.31999969482422,57.81999969482422,58.15999984741211,15756900.0,-0.0030927887081816374,1.1739173701756422,-4.66624284806103,78.31635532753852,77.91415183114661,-0.9667977067501496,-2.1749866562615665,-5.404699522935289,-5.039344801051101,26.65761023767669,0.5,2.185483452747768,1.765000343322754,-1.2890495667370274,4.819050253382535,0.2379753882928597,3.292025298352648,-0.7376017761230429,73.7705430622608,1.639812843744238,1.527024955029891,8,-0.7450008392333984,-3.575000762939453,-7.734999656677246,-5.885000228881836,-0.7700004577636719,2,-0.010168909823042638,-1.909105621510398,58.20000076293945,9.333799593084612,58.06000137329102,-1.1408431029109938,57.959999084472656,-0.010168909823042638
7668,2016-08-11,58.29999923706055,58.45000076293945,58.02999877929688,58.02999877929688,18162300.0,0.004825901018403078,-2.1111205301008473,-1.9285831062669792,75.2186780225389,77.59074963752036,-1.02717051153396,-2.209107857569755,-5.626207772046875,-5.302452488580883,27.94148808829821,0.43000030517578125,1.9846240939185051,1.8169992446899386,-1.1253029131893584,4.7593014025692355,0.3458481657502901,3.288150323629587,-0.7740802917480423,80.95229445124632,10.999402485035162,1.4711510789396498,8,-0.9799995422363281,-3.5149993896484375,-8.014998435974121,-7.779998779296875,-1.3699989318847656,3,-0.03584905969019814,1.1739173701756422,58.02000045776367,-1.909105621510398,58.20000076293945,9.333799593084612,58.06000137329102,-0.03584905969019814
7669,2016-08-12,57.93999862670898,58.18999862670898,57.61999893188477,58.02999877929688,21655200.0,-0.006174967668313824,1.780487351017435,-0.33333333333339477,66.66666666666647,76.66893667737052,-0.524835251401413,-1.5970520228009235,-5.198765925656275,-4.930835777362709,29.461079637410442,0.6800003051757741,1.8529142198403363,1.2449987411498924,-1.4539408424039948,3.9439383247037796,-0.10447105062705475,2.5944685329268395,0.5600013732910227,36.3635575476715,-28.899206916471393,1.3494697917769451,8,-0.5349979400634695,-2.914999008178704,-7.752497673034661,-7.419998168945305,-1.1299972534179545,4,-0.015360707813999896,-2.1111205301008473,58.29999923706055,1.1739173701756422,58.02000045776367,-1.909105621510398,58.20000076293945,-0.015360707813999896
7670,2016-08-15,58.11999893188477,58.5,57.959999084472656,58.0099983215332,19283900.0,0.003106667404938701,-4.142888283378746,-1.2222269317169208,67.98943187231046,76.02348755173958,-0.5178741913281044,-1.5277441987824574,-5.2855987620429445,-5.0964586692199205,30.87590291012823,0.5600013732910227,1.78461301543512,1.2169990539550852,-1.2232519522461445,3.657250060156315,-0.003126449145533172,2.4371245570557036,-0.5,56.81811285421418,-7.535130727459986,1.220125503100616,8,-0.6249980926513743,-2.6349983215332102,-7.824997901916511,-7.599998474121101,-0.3600006103515696,0,-0.027357195144675273,1.780487351017435,57.93999862670898,-2.1111205301008473,58.29999923706055,1.1739173701756422,58.02000045776367,-0.027357195144675273
7671,2016-08-16,57.43999862670898,57.61999893188477,57.27000045776367,57.61000061035156,20523500.0,-0.011699936642681985,2.684221093420403,-1.5454640033291367,66.06684056720323,75.09394915447322,0.3318423601790741,-0.5324420523656954,-4.529372637747464,-4.40972123857113,32.65479342165782,0.8499984741211009,1.6570058479285024,0.31949882507323224,-1.3404754954323508,1.9794731455788153,-0.5104883351795593,1.1494859853260238,1.0600013732910227,13.820994488845306,-52.84061972578761,0.8299871602527904,8,0.14500045776367898,-1.7949981689453054,-6.8474979400634695,-6.919998168945305,0.3800010681152415,1,-0.02054318129156585,-4.142888283378746,58.11999893188477,1.780487351017435,57.93999862670898,-2.1111205301008473,58.29999923706055,-0.02054318129156585
7672,2016-08-17,57.56000137329102,57.68000030517578,57.22999954223633,57.540000915527344,18856400.0,0.0020891843567392154,2.4615666769370717,-0.11764837877261626,66.91731479843767,74.04088830614563,0.3400972759448351,-0.5507289063298018,-4.569216290287521,-4.511522692527322,32.69745886371488,0.4500007629394531,1.5863706404323352,0.3570014953613381,-1.2111298953506378,1.925132886073314,-0.4270641999946463,1.1410671907173224,0.9399986267089773,25.984386780126894,-43.29603093593741,0.7840656953559866,8,0.30499839782714133,-1.845001220703132,-6.400000572204597,-6.840000152587898,-0.13000106811524148,2,-0.0064281226156074345,2.684221093420403,57.43999862670898,-4.142888283378746,58.11999893188477,1.780487351017435,57.93999862670898,-0.0064281226156074345
7673,2016-08-18,57.599998474121094,57.70000076293945,57.27000045776367,57.41999816894531,14214300.0,0.0006948766482939295,1.263130420815933,8.999809269498996,62.921331458843945,72.43244986223053,0.37215752938378444,-0.47322269947547113,-4.525002623836464,-4.551582671192307,32.747945634890016,0.43000030517578125,1.5400639925502446,0.3069986343383775,-1.1225849268485177,1.7365821955252727,-0.4077931462550737,1.0217904149318286,0.8492015075683597,29.13376366306924,-39.47462687520805,0.7147917805934488,8,0.2650012969970703,-1.8849983215332031,-6.062498092651367,-6.649997711181641,-0.6999969482421946,3,-0.0060763625589043135,2.4615666769370717,57.56000137329102,2.684221093420403,57.43999862670898,-4.142888283378746,58.11999893188477,-0.0060763625589043135
7674,2016-08-19,57.61999893188477,57.72999954223633,57.20000076293945,57.43000030517578,17271000.0,0.0003472301787068588,1.5853608611914887,1.05554613656597,64.94248904644603,69.86437679747131,0.3339774191972822,-0.4327118987546186,-4.445283672844205,-4.576959176454906,32.563067986635396,0.529998779296875,1.4590477941260573,0.2744991302490334,-1.1199781556492212,1.668976416147288,-0.42273951270009746,0.9717377731981642,0.7804330322265542,32.307570417886204,-36.47856080810384,0.6972386429491284,8,0.23000144958495383,-1.904998779296882,-6.017498016357429,-6.604997634887702,0.3300018310546804,4,-0.0119749850659433,1.263130420815933,57.599998474121094,2.4615666769370717,57.56000137329102,2.684221093420403,57.43999862670898,-0.0119749850659433
7675,2016-08-22,57.66999816894531,57.75,57.2599983215332,57.599998474121094,15221900.0,0.0008677410272022179,3.2608219723355556,0.36842210934204656,65.43904695213129,68.27535052356849,0.24902614653383637,-0.4307634915393663,-4.3884132181789965,-4.634972388228874,32.31780769527538,0.4900016784667969,1.319117225473775,0.27749843597412394,-1.092785555287648,1.6477824272358959,-0.407643559656762,0.9626404316050099,0.6584079230957016,85.4541923581104,16.476144285248083,0.6851419956308871,8,0.18000221252441406,-1.9549980163574219,-6.062498092651367,-6.649997711181641,0.3600006103515696,0,-0.014912377717351655,1.5853608611914887,57.61999893188477,1.263130420815933,57.599998474121094,2.4615666769370717,57.56000137329102,-0.014912377717351655
7676,2016-08-23,57.88999938964844,58.18000030517578,57.849998474121094,57.9000015258789,18732400.0,0.003814829680740095,-6.3330507756209204,-0.1428882833786451,63.69044645573791,66.65024953781288,-0.021873411936944365,-0.5921258458795577,-4.453586073023871,-4.867218479735726,31.909448309711596,0.5100021362304688,1.1171111008789936,0.4409996032714858,-0.9125590032865887,1.7945582098295603,-0.2357797000075479,1.1177789065505195,0.3707023826464848,70.40805602158031,3.911505661420364,0.6767793032790361,8,-0.03999900817871094,-2.174999237060547,-6.112499237060547,-6.69999885559082,-0.48999786376953836,1,-0.002245656753944947,3.2608219723355556,57.66999816894531,1.5853608611914887,57.61999893188477,1.263130420815933,57.599998474121094,-0.002245656753944947
7677,2016-08-24,57.95000076293945,58.040000915527344,57.72000122070313,57.79999923706055,18151500.0,0.0010364721700402146,-1.0645304193739413,-14.996948893984719,59.33334435355574,64.88521246348142,-0.10375992079481478,-0.5412624672382123,-4.344875956917946,-4.9370047400431645,31.826644929585612,0.31999969482421164,0.8388336577705928,0.4130008697509737,-0.8193364015889983,1.6453381410909458,-0.2031677659190123,1.0291695054209598,0.24705894879414103,76.53064799280656,12.610048933228569,0.6161686356699859,8,-0.10000038146972656,-0.9350013732910156,-6.002500534057617,-6.760000228881836,-0.3500022888183594,2,-0.00224333160317014,-6.3330507756209204,57.88999938964844,3.2608219723355556,57.66999816894531,1.5853608611914887,57.61999893188477,-0.00224333160317014
7678,2016-08-25,58.16999816894531,58.290000915527344,57.77999877929688,57.88000106811523,18552600.0,0.0037963313737616744,-1.0816342418510096,1.9332943390468913,53.96224459536875,63.473610011115,-0.3845799487148511,-0.6396900457225456,-4.385613606756081,-5.1517156946537455,32.21331264291966,0.5100021362304616,0.7118367284385272,0.5349983215332017,-0.5567205370425157,1.626717180108919,-0.010861107754656985,1.0808577508210604,-0.9699974060058594,88.99057524926768,26.945047768546928,0.5458594292878588,8,-0.31999778747558594,-1.05999755859375,-4.8524980545043945,-5.729997634887695,-0.75,3,-0.012721297697488754,-1.0645304193739413,57.95000076293945,-6.3330507756209204,57.88999938964844,3.2608219723355556,57.66999816894531,-0.012721297697488754
7679,2016-08-26,58.02999877929688,58.70000076293945,57.68999862670898,58.27999877929688,20971200.0,-0.0024067284520419285,-1.1720468920481535,-0.8620775838255008,49.44233068195194,61.412820989964054,-0.2575562597745886,-0.4146244828521404,-4.086851887597049,-5.016131838434667,32.514899704151055,1.0100021362304759,0.5933007271189368,0.32749900817871946,-0.6792323416354833,1.3342303579929222,-0.17586666672838192,0.8308646830858208,-0.8081980133056703,53.47216335353756,-4.573910782154634,0.5033656749071009,8,-0.07999801635742898,-0.819997787475593,-4.48249816894532,-5.589998245239265,-0.7899971008300852,4,-0.019472639620684018,-1.0816342418510096,58.16999816894531,-1.0645304193739413,57.95000076293945,-6.3330507756209204,57.88999938964844,-0.019472639620684018
7680,2016-08-29,58.099998474121094,58.599998474121094,58.099998474121094,58.18000030517578,16417200.0,0.0012062673840549376,-11.49971390425329,0.32000732421875,48.09155859566669,59.415567437571106,-0.3695539171163773,-0.38463140105564264,-3.985620709653098,-5.07964653352478,32.83278490492101,0.5699996948242116,0.4795043203458462,0.3214988708496094,-0.5486671332178048,1.1916648749170236,-0.11358413118409771,0.7565818728833165,-0.819069708251952,40.59395843877277,-13.453486043121714,0.43508300203370665,8,-0.14999771118164062,-0.8899974822998047,-4.472497940063477,-5.659997940063477,-0.45999908447265625,0,-0.002581716267143319,-1.1720468920481535,58.02999877929688,-1.0816342418510096,58.16999816894531,-1.0645304193739413,57.95000076293945,-0.002581716267143319
7681,2016-08-30,57.88999938964844,58.18999862670898,57.61000061035156,57.97999954223633,16930200.0,-0.003614442168465737,1.2745095105952051,1.1249761586877742,47.54714753966211,57.263326631040485,-0.09946967386085248,-0.07532026141540626,-3.6013662309191403,-4.863679046184231,32.797390555433765,0.5799980163574148,0.4145567917295594,0.045999908447264204,-0.616829396671811,0.7088292135663394,-0.2854147441122734,0.3774145610068018,-0.5523077438964847,25.687957807354316,-24.79620544776703,0.3314146525595372,8,0.060001373291015625,-0.6799983978271484,-4.227499008178711,-5.44999885559082,-0.14999771118164062,1,0.0024183691678096864,-11.49971390425329,58.099998474121094,-1.1720468920481535,58.02999877929688,-1.0816342418510096,58.16999816894531,0.0024183691678096864
7682,2016-08-31,57.459999084472656,57.79999923706055,57.29999923706055,57.6500015258789,20860300.0,-0.007427885812910762,1.040825223822499,2.1111346585850947,34.999993188038886,54.16095571206214,0.35185482443638705,0.41452454996094446,-3.0346208410486497,-4.428393841338043,32.4658443259276,0.5900001525878906,0.31116796612168685,-0.4085002899169936,-0.9626152726077208,0.14561469277373362,-0.6855577812623608,-0.13144279857162644,1.2400016784667969,11.428548073307503,-33.74745964928591,0.27705749134536445,8,0.4900016784667969,-0.2499980926513672,-3.572498321533203,-4.7949981689453125,0.3400001525878906,2,-0.0010441621919546895,1.2745095105952051,57.88999938964844,-11.49971390425329,58.099998474121094,-1.1720468920481535,58.02999877929688,-0.0010441621919546895
7683,2016-09-01,57.59000015258789,57.81999969482422,57.0099983215332,57.0099983215332,26075400.0,0.002262462063810977,-1.793099365973008,-3.052601991648042,43.190690356384984,51.74408919094425,0.24617419142428787,0.31650254085081997,-3.0170993274424944,-4.55772923957052,31.719241698074146,0.8100013732910156,0.2650035224134868,-0.28849925994872905,-0.812663915193859,0.23566539529640096,-0.550581587571294,-0.026416932326164044,1.0820005798339878,34.31958539492217,-11.47662264493973,0.2620823276225661,9,0.2649993896484375,-0.37999916076660156,-3.7024993896484375,-4.924999237060547,0.4500007629394531,3,0.00017361211159427903,1.040825223822499,57.459999084472656,1.2745095105952051,57.88999938964844,-11.49971390425329,58.099998474121094,0.00017361211159427903
7684,2016-09-02,57.66999816894531,58.18999862670898,57.41999816894531,57.66999816894531,18900500.0,0.0013890956094020357,-2.080001831054659,0.0,40.89066324836474,49.01649100163686,0.1944644396889572,0.22521110678501088,-2.975262410459493,-4.647766598848385,30.678873527261203,0.7700004577636648,0.20501718063504626,-0.1940011978149414,-0.7246772964887356,0.33667490085885277,-0.4593392471518385,0.07133685152195568,0.935522467041018,41.50942038199751,-2.7731008823330043,0.2653380493368967,9,0.18500137329101562,-0.2949981689453125,-3.7824974060058594,-5.004997253417969,-0.47999954223633523,4,-0.00433500967465994,-1.793099365973008,57.59000015258789,1.040825223822499,57.459999084472656,1.2745095105952051,57.88999938964844,-0.00433500967465994
7685,2016-09-06,57.61000061035156,57.79999923706055,57.209999084472656,57.77999877929688,16278400.0,-0.0010403599878395786,4.619073569482289,-100.0,54.594661470415595,48.005848225489935,0.2738551283333095,0.26326489809888187,-2.724560311062504,-4.598418893040275,29.47402970209548,0.5900001525878906,0.16635737299171893,-0.23149871826171875,-0.7653338742598876,0.30233643773645014,-0.49841629626079964,0.03541885973736214,0.9316991330566395,50.847638444380095,2.5999115100000836,0.26691757799908367,9,0.24499893188476562,-0.1900005340576172,-3.7224998474121094,-4.944999694824219,-0.5,1,-0.006422477485936384,-2.080001831054659,57.66999816894531,-1.793099365973008,57.59000015258789,1.040825223822499,57.459999084472656,-0.006422477485936384
7686,2016-09-07,57.65999984741211,57.84000015258789,57.40999984741211,57.47000122070313,17493400.0,0.0008678916252531366,-1.774183227711807,-1.1176510187594484,52.808959868327825,47.280916616020164,0.20986947421499735,0.17996264481713808,-2.5342089585731173,-4.66351584691887,27.99139221076224,0.43000030517578125,0.11928567097096732,-0.15449943542480327,-0.6661517864101327,0.3571529155605262,-0.410325610917468,0.10132674006786146,0.8204318391210919,55.08486082824201,3.8548689260332267,0.255826175492666,9,0.19499969482421875,-0.154998779296875,-3.122499465942383,-4.994998931884766,-0.7400016784667969,2,-0.0003468688487097138,4.619073569482289,57.61000061035156,-2.080001831054659,57.66999816894531,-1.793099365973008,57.59000015258789,-0.0003468688487097138
7687,2016-09-08,57.43000030517578,57.790000915527344,57.18000030517578,57.63000106811523,20146100.0,-0.003988892522458931,1.3461541283057623,-1.0526432027626658,45.685311624988834,46.36125739708907,0.4004628324512467,0.38313821055594843,-2.094136179270052,-4.463038084104255,26.575023015283694,0.6100006103515625,0.058315062949255037,-0.35499897003173686,-0.88448677242598,0.17448883236250623,-0.6197428712288584,-0.09025506883461532,0.9916140467574195,35.59337923900063,-17.670245020556486,0.26474390119712227,9,0.4249992370605469,0.16500091552734375,-2.844999313354492,-4.7649993896484375,-0.01000213623046875,3,0.0053978995584835765,-1.774183227711807,57.65999984741211,4.619073569482289,57.61000061035156,-2.080001831054659,57.66999816894531,0.0053978995584835765
7688,2016-09-09,56.209999084472656,57.52000045776367,56.209999084472656,56.790000915527344,35113900.0,-0.02124327379801827,-3.517231853937018,2.899998092658746,27.760215163749223,43.95213345062209,1.467526105517024,1.51627378693901,-0.7093687741979551,-3.278834905802171,24.85526611248271,1.3100013732910156,-0.04332116822799037,-1.4705001831054716,-2.3076247024749748,-0.6333756637359684,-1.8890624427902196,-1.0519379234207236,2.1551506262445415,0.0,-53.604656948688366,0.4185622596847501,9,1.1949996948242188,1.2450008392333984,-1.467498779296875,-3.5449981689453125,1.0100021362304759,4,0.028286784886767835,1.3461541283057623,57.43000030517578,-1.774183227711807,57.65999984741211,4.619073569482289,57.61000061035156,0.028286784886767835
7689,2016-09-12,57.04999923706055,57.209999084472656,55.61000061035156,56.0,29303000.0,0.01494396310744528,1.3357660168682146,-1.8103377969535135,42.17172130713259,43.29437375189608,0.5295855314818425,0.6389370329710502,-1.391754547208393,-4.137338262883333,23.835605172310192,1.5999984741210938,-0.11413647801827409,-0.5860000610351577,-1.4588994481149413,0.286899326044626,-1.0224497545750495,-0.14955036749526585,1.1858414360819793,64.57394270426168,14.378484313939019,0.436449693539892,9,-0.14999961853027344,0.10500144958496094,-1.909998893737793,-4.269998550415039,0.6100006103515625,0,0.0173532286013367,-3.517231853937018,56.209999084472656,1.3461541283057623,57.43000030517578,-1.774183227711807,57.65999984741211,0.0173532286013367
7690,2016-09-13,56.52999877929688,56.6500015258789,56.04999923706055,56.5,30130200.0,-0.009114819714596378,3.444391070924171,0.02857028675645815,34.03753093848839,41.79330524065456,0.8978832019840439,1.0895741044975864,-0.7166101684462021,-3.6420863714233107,22.55439400600439,1.0,-0.20017084717650846,-1.0265005111694236,-1.9978647002998713,-0.055136322038976004,-1.512182605734644,-0.5408184166042034,1.4957746888223653,41.25553173982765,-6.119486861429152,0.4856820945652236,9,0.37000083923339133,0.6250019073486257,-0.8974990844726634,-3.404998779296882,1.0,1,0.011675214251973598,1.3357660168682146,57.04999923706055,-3.517231853937018,56.209999084472656,1.3461541283057623,57.43000030517578,0.011675214251973598
7691,2016-09-14,56.2599983215332,56.63000106811523,56.02999877929688,56.38999938964844,24062500.0,-0.0047762332141171315,-1.0339055377751925,-4.333545269581883,31.09614245653195,41.359544048264894,1.0195714292412035,1.3350899759989971,-0.29172681212628504,-3.3347871768969384,22.112500437665698,0.6000022888183452,-0.2770579531017461,-1.2375009536743136,-2.3688324621118397,-0.1061694452367874,-1.8031667078930766,-0.6718351994555505,1.5725133179646278,29.816404595834634,-13.2976418435886,0.5656657542187634,9,0.6400012969970703,0.8950023651123047,-0.6274986267089844,-3.134998321533203,0.9900016784667969,2,0.015108466302478085,3.444391070924171,56.52999877929688,1.3357660168682146,57.04999923706055,-3.517231853937018,56.209999084472656,0.015108466302478085
7692,2016-09-15,57.18999862670898,57.349998474121094,55.97999954223633,56.1500015258789,26847000.0,0.016530400514068733,1.0147090585248657,-7.999911969247924,40.54053855019302,41.06508273646578,0.052795902674709794,0.39626545463438134,-1.0596142409903138,-4.226971363077453,21.25699686774697,1.3699989318847656,-0.34125812202825756,-0.2890005111694407,-1.428102853908534,0.8501018315696527,-0.8585516825389874,0.280550660200106,0.4647121304571513,82.72241584197928,43.53554194280398,0.5695511713695462,9,-0.28999900817870383,-0.03499794006346946,-1.4124984741210866,-3.9199981689453054,2.470001220703132,3,-0.004721113205929828,-1.0339055377751925,56.2599983215332,3.444391070924171,56.52999877929688,1.3357660168682146,57.04999923706055,-0.004721113205929828
7693,2016-09-16,57.25,57.63000106811523,56.75,57.63000106811523,44607000.0,0.0010491585020426797,3.6315715504694426,-0.3653866609935045,42.352950856212715,41.227559137337785,-0.06761707434344544,0.32538109877153687,-0.9534631004404162,-4.237725774288549,20.372075247214305,0.8800010681152273,-0.3935748322247292,-0.21149921417236328,-1.3535248400756075,0.9305264117308809,-0.7825120271239854,0.3595135987792588,-1.6399993896484375,81.18807019796792,41.998518227913614,0.5710128129516217,9,-0.5249996185302734,-0.09499931335449219,-1.390000343322754,-3.979999542236328,3.75,4,0.0029694003309224115,1.0147090585248657,57.18999862670898,-1.0339055377751925,56.2599983215332,3.444391070924171,56.52999877929688,0.0029694003309224115
7694,2016-09-19,56.93000030517578,57.75,56.849998474121094,57.27000045776367,20937100.0,-0.005589514320073707,-2.5999786378582925,0.894734728705533,39.06543455474984,39.5020894800416,0.15240173692759384,0.62297776121369,-0.4972624396647731,-3.861856360752057,19.587463690373692,0.9000015258789062,-0.38153123534872435,-0.49699897766113565,-1.6603535684029396,0.6663556130806683,-1.0786762730320376,0.0846783177097663,-1.2795996856689484,53.67234560717249,14.0548338898573,0.5816772953709032,9,-0.2049999237060547,0.22500038146972656,-0.8775005340576172,-3.6599998474121094,4.060001373291016,0,0.0050939911114138425,3.6315715504694426,57.25,1.0147090585248657,57.18999862670898,-1.0339055377751925,56.2599983215332,0.0050939911114138425
7695,2016-09-20,56.81000137329102,57.349998474121094,56.75,57.349998474121094,17384000.0,-0.0021078329745564117,1.222228501592998,1.5882260543706104,39.73385588417246,38.04930014846878,0.1642606123403425,0.7117354722127303,-0.2489977976648774,-3.6695125092910743,18.6953464943582,0.5999984741210938,-0.4159047980066717,-0.5739980697631779,-1.762830250417565,0.6148341108912092,-1.1684141600903715,0.02041802056401565,-1.0756167785644664,46.89274668908111,5.285493823134267,0.5944160903271931,9,-0.1100006103515696,0.3449993133544851,-0.5950012207031321,-3.540000915527351,3.8199996948242045,1,0.014962127329233077,-2.5999786378582925,56.93000030517578,3.6315715504694426,57.25,1.0147090585248657,57.18999862670898,0.014962127329233077
7696,2016-09-21,57.7599983215332,57.849998474121094,57.08000183105469,57.5099983215332,33707300.0,0.016722353903846576,2.581377193449371,-0.4629654485472344,52.595151370355296,38.817060120176166,-0.860556547811349,-0.26192945648213595,-1.077032903816118,-4.5404268362553,17.598298042984528,1.039997100830071,-0.43126265847776324,0.38249893188476847,-0.7960616064648534,1.5610594702343903,-0.2067813372900389,0.9717792010595758,-1.9449891105957064,95.18715486659771,47.70686131355902,0.5892802691748097,9,-1.029998779296875,-0.6049976348876953,-1.2699975967407227,-4.489997863769531,2.3400001525878906,2,-0.003981986650276159,1.222228501592998,56.81000137329102,-2.5999786378582925,56.93000030517578,3.6315715504694426,57.25,-0.003981986650276159
7697,2016-09-22,57.81999969482422,58.0,57.63000106811523,57.91999816894531,19822200.0,0.0010388049694358692,1.8461222453711044,-0.399993896484375,52.014008167868205,41.51192600952272,-0.9604168119016521,-0.35012040606899575,-1.0215319765687951,-4.532009537674128,16.70166305948637,0.36999893188477273,-0.48255712225129344,0.44900035858154297,-0.7176391844434988,1.6156399016065848,-0.13431941293097793,1.0323201300940639,-1.8828911280957072,85.5999755859375,34.949024954839494,0.5833197715125218,9,-1.0149993896484375,-0.6649990081787109,-1.2049999237060547,-4.549999237060547,2.049999237060554,3,-0.009858175334359953,2.581377193449371,57.7599983215332,1.222228501592998,56.81000137329102,-2.5999786378582925,56.93000030517578,-0.009858175334359953
7698,2016-09-23,57.43000030517578,57.90999984741211,57.38000106811523,57.86999893188477,19955300.0,-0.0067450603892574845,1.0384550489674924,4.40005340657671,48.006661149504524,42.160252658675155,-0.42371962649553296,-0.019396803963161346,-0.5255955362090674,-4.061911941032243,15.406889761127596,0.5299987792968821,-0.5477606528309948,0.09600086212158487,-1.0092668404989809,1.2012685647421506,-0.456632989188698,0.6486347134318677,-1.3278604237855518,54.4000244140625,2.4856286153735,0.5526338513102823,9,-0.4400005340576172,-0.27499961853027344,-0.6400003433227539,-4.159999847412109,2.4899978637695312,4,0.03882987167658691,1.8461222453711044,57.81999969482422,2.581377193449371,57.7599983215332,1.222228501592998,56.81000137329102,0.03882987167658691
7699,2016-09-26,56.9000015258789,57.13999938964844,56.83000183105469,57.08000183105469,21688700.0,-0.009228604849042976,1.0666819256885633,0.40909287949854867,44.53005147785764,43.326088274160625,0.09249079402178495,0.44438885718013665,0.10765540053419187,-3.4555207447920893,13.504127902671204,0.5999984741210938,-0.5975956052464824,-0.3774980545044002,-1.4479405331175315,0.692944424108731,-0.9127192938109658,0.1577231848021654,-0.6460328349998861,12.000122070311932,-38.39481974969277,0.5352212393065664,9,0.08999824523926492,0.25499916076660867,-0.1100015640258718,-3.6300010681152273,2.8999977111816477,0,0.07205621026664422,1.0384550489674924,57.43000030517578,1.8461222453711044,57.81999969482422,2.581377193449371,57.7599983215332,0.07205621026664422
7700,2016-09-27,57.95000076293945,58.06000137329102,56.68000030517578,56.93000030517578,28065100.0,0.018453413161737764,1.2258051615245091,-5.666659602424224,51.93592121654754,45.6416192474957,-0.8212629741384987,-0.6507903722026356,-0.8331435657687933,-4.423364015202125,11.806808093378779,1.3800010681152415,-0.4499665808918394,0.6800010681152315,-0.3680449503364329,1.728047086566896,0.15597805888940286,1.2040240773410602,-1.5563495673307628,92.02894744843896,40.48288475006849,0.5240230092258313,9,-0.9300003051757812,-0.7950000762939453,-1.1675004959106445,-4.680000305175781,1.4799995422363281,1,0.05245903150136799,1.0666819256885633,56.9000015258789,1.0384550489674924,57.43000030517578,1.8461222453711044,57.81999969482422,0.05245903150136799
7701,2016-09-28,58.02999877929688,58.06000137329102,57.66999816894531,57.88000106811523,20536400.0,0.0013804661829890374,2.7142649543149058,0.14705651359267177,54.08718510541878,47.14680219807633,-0.6970889380866439,-0.758659056602859,-0.7727132974811184,-4.427092045853833,10.817020371488017,0.39000320434571023,-0.40329267760823484,0.7529991149902386,-0.31417828999484954,1.8201765199753268,0.21941041249769455,1.2865878174827827,-1.4697125659199557,97.82590066867722,42.4335160966199,0.5335887024925455,9,-0.6599979400634837,-0.8749980926513743,-1.2474985122680735,-4.75999832153321,1.1800003051757741,2,0.04480445189576554,1.2258051615245091,57.95000076293945,1.0666819256885633,56.9000015258789,1.0384550489674924,57.43000030517578,0.04480445189576554
7702,2016-09-29,57.4000015258789,58.16999816894531,57.209999084472656,57.81000137329102,25463500.0,-0.010856406456495438,-1.4303628769405345,-2.733374024058227,58.814842862551984,48.97590130989181,-0.03818570751196404,-0.1405955421791063,-0.09762398318235199,-3.718604419347791,10.028560421722037,0.9599990844726562,-0.2799579894355162,0.1260017395019446,-0.9393454339528091,1.1913489129566983,-0.40667184722543226,0.6586753262293215,-0.7200012207031179,48.322298857636866,-13.495349681066116,0.5326735867273774,9,0.02499771118164773,-0.24500083923339133,-0.6175012588500906,-4.130001068115227,1.309997558593757,3,0.04703827310918962,2.7142649543149058,58.02999877929688,1.2258051615245091,57.95000076293945,1.0666819256885633,56.9000015258789,0.04703827310918962
7703,2016-09-30,57.599998474121094,57.77000045776367,57.34000015258789,57.56999969482422,29910800.0,0.0034842672983559364,1.324308720127018,-0.0731677816131498,54.50082006771566,50.69094414466578,-0.2048572243817688,-0.3581685215007582,-0.24572899692050498,-3.853319975702874,9.621071797371272,0.43000030517578125,-0.09867137247531588,0.3254987716674833,-0.7404819494563952,1.3914794927913618,-0.20749158889445596,0.8584891322294226,-0.7411984252929713,61.7449320778097,0.26453757350821405,0.532990360561938,9,-0.17499923706054688,-0.44499778747558594,-0.16749858856201172,-4.329998016357422,2.8199996948242188,4,0.03940973121350977,-1.4303628769405345,57.4000015258789,2.7142649543149058,58.02999877929688,1.2258051615245091,57.95000076293945,0.03940973121350977
7704,2016-10-03,57.41999816894531,57.54999923706055,57.06000137329102,57.40999984741211,19189500.0,-0.0031250053809750433,2.6296076519871185,0.3332909460834181,57.71231442156639,52.68855064882066,0.05806492817105635,-0.20855038958082162,-0.03968169123937315,-3.608901217020005,8.67135352136338,0.539997100830071,-0.02562488698408316,0.1579984664916978,-0.8942293986983145,1.2102263316817101,-0.3681154661033119,0.6841123990867075,-0.40385434570312384,49.664357363400356,-13.780556843746893,0.5261139325950074,10,0.005001068115234375,-0.2649974822998047,0.06000232696533203,-4.149997711181641,3.0500030517578196,0,0.04353883803068603,1.324308720127018,57.599998474121094,-1.4303628769405345,57.4000015258789,2.7142649543149058,58.02999877929688,0.04353883803068603
7705,2016-10-04,57.2400016784668,57.599998474121094,56.97000122070313,57.27000045776367,20085900.0,-0.0031347352180144394,-1.2105178621622286,-3.0003815337657382,58.626812825475746,53.35873525494516,0.34137017722878227,-0.06081243597490271,0.1596491950678427,-3.372223828776427,8.022064176019592,0.6299972534179616,0.02980250037899168,-0.003498077392578125,-1.042896268860055,1.0359001140748987,-0.523197173126313,0.5162010183411567,0.9299964904785156,22.500095367673715,-43.331491632969595,0.5196990957337372,10,0.18499755859375,-0.13500213623046875,0.3399991989135742,-3.8700008392333984,2.9299964904785156,1,0.04472392528871638,2.6296076519871185,57.41999816894531,1.324308720127018,57.599998474121094,-1.4303628769405345,57.4000015258789,0.04472392528871638
7706,2016-10-05,57.63999938964844,57.959999084472656,57.2599983215332,57.290000915527344,16726400.0,0.006988080004409092,-2.4146073688128022,-11.66709053916582,54.368954332362776,53.620395939889,-0.08654006948020765,-0.4873732374254587,-0.21693457685529438,-3.7057734214334985,7.370796274685473,0.7199974060058594,0.14878756323213338,0.3974996566772475,-0.6402484604584444,1.4352477738129394,-0.12137440189059845,0.9163737152450935,0.5059988403320332,55.83332273692483,-7.5369297905582044,0.5188740585678463,10,-0.21500015258789062,-0.7399997711181641,-0.059998512268066406,-4.269998550415039,1.0600013732910156,2,0.031054839251938082,-1.2105178621622286,57.2400016784668,2.6296076519871185,57.41999816894531,1.324308720127018,57.599998474121094,0.031054839251938082
7707,2016-10-06,57.7400016784668,57.86000061035156,57.27999877929688,57.7400016784668,16212600.0,0.0017349460422846352,3.833391613949141,0.0,54.720647868503484,54.36639446422222,-0.2224795413167442,-0.5933832761417861,-0.2735025411871348,-3.7500468504149325,7.034804315593029,0.5800018310546804,0.2834450442486087,0.4820018768310561,-0.5765892586993075,1.5405930123614198,-0.04729369093412572,1.011297444596238,0.38247661132812993,77.7779918465485,15.97330101111956,0.529295567765182,10,-0.31500244140625,-0.8400020599365234,-0.16000080108642578,-4.370000839233398,1.279998779296875,3,0.025458908265914904,-2.4146073688128022,57.63999938964844,-1.2105178621622286,57.2400016784668,2.6296076519871185,57.41999816894531,0.025458908265914904
7708,2016-10-07,57.79999923706055,57.97999954223633,57.41999816894531,57.849998474121094,20089000.0,0.0010390986638320054,2.6128960807235586,-100.0,58.823552169859084,55.954561207777935,-0.2508532185935408,-0.5566965386076532,-0.28911784992048695,-3.732324203552963,7.164827816490685,0.5600013732910156,0.26776025581219187,0.4624994277954073,-0.4990754890797504,1.424074344670565,-0.0182880306421751,0.9432868862329897,0.2994295113525425,82.17815798916007,18.54566726113132,0.48078745843758,10,-0.375,-0.8999996185302734,-0.21999835968017578,-4.429998397827148,0.31999969482422586,4,0.015743942204563766,3.833391613949141,57.7400016784668,-2.4146073688128022,57.63999938964844,-1.2105178621622286,57.2400016784668,0.015743942204563766
7709,2016-10-10,58.040000915527344,58.38999938964844,57.86999893188477,57.90999984741211,18196500.0,0.004152278228974682,-3.9523169424717937,-2.600061036087587,62.17825192642807,57.092597953320215,-0.3488225545242898,-0.7575678231950604,-0.49618523447563945,-3.8972112409805817,6.8294388042907865,0.5900001525878906,0.25645625077471834,0.65300102233887,-0.34740111603926493,1.653403160717005,0.15279995314980255,1.1532020915279375,-1.0699996948242116,75.35218834957703,9.20557425903867,0.5002010691890674,10,-0.3600006103515625,-1.0400009155273438,-0.5075006484985352,-4.670000076293945,0.829998016357429,0,0.041006154649822824,2.6128960807235586,57.79999923706055,3.833391613949141,57.7400016784668,-2.4146073688128022,57.63999938964844,0.041006154649822824
7710,2016-10-11,57.18999862670898,58.02000045776367,56.88999938964844,57.88999938964844,26497400.0,-0.014645111568062807,1.3541617824119145,-5.3845770122363295,44.242414901241496,55.998734597300526,0.42693269579061166,0.15221960377875376,0.3807770241089443,-2.968450524620131,6.223446929729366,1.1500015258789062,0.28297732615085636,-0.23000125885010192,-1.1518300684618765,0.6918275507616727,-0.6909156636559928,0.23091314595578893,1.2000007629394602,19.99994913736932,-40.71870645840068,0.4609144048058883,10,0.45000076293946023,-0.18999862670897727,0.4250011444091868,-3.819997787475579,2.460002899169922,1,0.05735273077034697,-3.9523169424717937,58.040000915527344,2.6128960807235586,57.79999923706055,3.833391613949141,57.7400016784668,0.05735273077034697
7711,2016-10-12,57.11000061035156,57.27000045776367,56.4000015258789,57.11000061035156,22177500.0,-0.0013988113005488634,4.437498509882504,-0.0,42.857131892187354,54.22565560059334,0.40532972562625247,0.31532985983417205,0.48736128246714117,-2.8141498266061546,5.763588049417634,0.8699989318847727,0.380728740949543,-0.3524993896484361,-1.1134918732036354,0.40849309390676325,-0.7329956314260357,0.027996852129163585,1.279998779296875,35.67838425352643,-20.98857644862612,0.3804962417775999,10,0.2849998474121094,-0.1100006103515625,0.5274991989135742,-3.739999771118164,3.529998779296875,2,0.05358076564333114,1.3541617824119145,57.18999862670898,-3.9523169424717937,58.040000915527344,2.6128960807235586,57.79999923706055,0.05358076564333114
7712,2016-10-13,56.91999816894531,57.29999923706055,56.31999969482422,56.70000076293945,25313700.0,-0.003326955688594646,1.0,100.0,44.654053345105396,53.13157040919219,0.5812029829579188,0.5102270079482949,0.6897175020696054,-2.5407746027889644,6.29687698145666,0.9799995422363281,0.3342165698047239,-0.5290018081665053,-1.3193617043394923,0.26135808800648164,-0.9241817562529988,-0.13382186008001185,1.3904013061523415,28.98543780568261,-26.812934496731355,0.3951799480864938,10,0.4350013732910156,0.0800018310546875,0.7600021362304688,-3.549997329711914,3.4300003051757812,3,0.031272007225138676,4.437498509882504,57.11000061035156,1.3541617824119145,57.18999862670898,-3.9523169424717937,58.040000915527344,0.031272007225138676
7713,2016-10-14,57.41999816894531,57.7400016784668,57.11999893188477,57.11999893188477,27402500.0,0.008784258891153529,-3.1333621555638986,1.363648974354496,55.48520795776466,52.884114135436455,0.05921152424283349,0.02489208035046886,0.19459616426297544,-2.9785567017508683,6.550179384925143,0.8200035095214844,0.2684114841390013,-0.03750171661376811,-0.8224887136414978,0.7474852804139616,-0.42999521512763295,0.3549917819000967,0.7709773193359339,53.14003073872453,-7.859853019348776,0.3924934985138657,10,-0.06499862670898438,-0.4199981689453125,0.30500221252441406,-4.049997329711914,3.44000244140625,4,0.027864896200635814,1.0,56.91999816894531,4.437498509882504,57.11000061035156,1.3541617824119145,57.18999862670898,0.027864896200635814
7714,2016-10-17,57.22000122070313,57.459999084472656,56.86999893188477,57.36000061035156,23830000.0,-0.0034830538944591316,2.470626514675481,-0.4666658189539947,40.61694338834439,50.883017531310735,0.25463282965684897,0.26111672723364876,0.3788727749440781,-2.7253357458798817,6.77548163690663,0.5900001525878835,0.20397782513885687,-0.25199871063231427,-1.0060637033765047,0.5020662821118762,-0.6290312070044095,0.12503378573978097,0.8587157199706894,52.941242468781624,-3.96291563051188,0.3770324963720944,10,0.13499832153319602,-0.2200012207031321,0.20999813079833274,-3.5350017547607493,3.8999977111816406,0,0.015728725829806667,-3.1333621555638986,57.41999816894531,1.0,56.91999816894531,4.437498509882504,57.11000061035156,0.015728725829806667
7715,2016-10-18,57.65999984741211,57.95000076293945,57.40999984741211,57.52999877929688,19149500.0,0.007689594850091908,-1.9189322940830782,-0.9285831062670263,45.64705966830886,49.91391812419364,-0.13357009057778413,-0.1179863053229866,-0.07528135204396591,-3.1053390168761936,6.9203696322028465,0.729999542236321,0.17258510413834927,0.14549999237060263,-0.544563859805784,0.8355638445469893,-0.19953193371759426,0.4905319184587995,0.31319405851073867,82.20854444821494,29.22158481545702,0.3450319260881939,10,-0.30500030517578125,-0.47500038146972656,-0.6324996948242188,-3.4099998474121094,2.7400016784667898,1,0.02098506915842413,2.470626514675481,57.22000122070313,-3.1333621555638986,57.41999816894531,1.0,56.91999816894531,0.02098506915842413
7716,2016-10-19,57.52999877929688,57.84000015258789,57.4000015258789,57.47000122070313,22878400.0,-0.0022546144373786214,-3.400053406576084,0.46151588955077494,51.73330023864814,49.58199060976527,-0.023259521256633775,-0.0064293486346471695,0.03424844699409135,-2.9223553370401376,6.460677120009449,0.4399986267089915,0.12905956784496198,0.026998901367193184,-0.6534373829022257,0.7074351856366121,-0.3132192407675163,0.36721704350190265,0.420001983642571,74.23302402321625,19.802737453085683,0.34021814213471085,10,-0.17499923706055398,-0.3449993133544993,-0.5024986267089915,-2.984998703002937,3.0,2,0.036850387477236124,-1.9189322940830782,57.65999984741211,2.470626514675481,57.22000122070313,-3.1333621555638986,57.41999816894531,0.036850387477236124
7717,2016-10-20,57.25,57.52000045776367,56.65999984741211,57.5,49455600.0,-0.004867004784252615,4.931019967904028,-4.1668362156663274,45.430822402167294,48.09390952446618,0.2010673388816855,0.2410349574464803,0.295903109349112,-2.6013219013299675,6.1138642602756645,0.8699989318847727,0.08582930003041866,-0.2244998931884794,-0.8967301751964669,0.4477303888195081,-0.5606150341924732,0.11161524781551435,0.7000007629394531,45.73641347740459,-7.447705966507179,0.3361151410039933,10,0.10499954223632812,-0.06500053405761719,-0.22249984741210938,-2.7049999237060547,3.3600006103515625,3,0.05921396313796401,-3.400053406576084,57.52999877929688,-1.9189322940830782,57.65999984741211,2.470626514675481,57.22000122070313,0.05921396313796401
7718,2016-10-21,59.65999984741211,60.45000076293945,59.4900016784668,60.27999877929688,80032200.0,0.04209606720370496,-1.000007947325129,2.479995727539091,68.4818811135151,48.79431276747585,-2.142669616315125,-2.1010551119775016,-2.1138412407261455,-4.953461372177031,6.46898944446253,3.200000762939453,0.10573403945787163,2.073999977111818,0.8888036299861497,3.259196324237486,1.4814018035489838,2.666598150674652,-3.3400001525878906,79.15565370206718,24.471842573125997,0.5925981735628347,10,-1.2749996185302734,-1.2749996185302734,-2.6324996948242188,-5.114999771118164,1.4300003051757812,4,0.011565515059901887,4.931019967904028,57.25,-3.400053406576084,57.52999877929688,-1.9189322940830782,57.65999984741211,0.011565515059901887
7719,2016-10-24,61.0,61.0,59.93000030517578,59.93999862670898,54067000.0,0.02246061273910671,1.0188647331694696,-1.7096825797242257,76.03877889488926,52.32724210010338,-3.373385923967092,-3.286652933693773,-3.426404038055722,-6.221313874740098,7.524434048337011,1.3400001525878906,0.15510203308375736,3.2090002059936538,1.3162671170430045,5.101733294944303,2.262633661518329,4.155366750468978,-4.597400283813478,100.0,39.54137004335699,0.9463665444753262,10,-2.3400001525878906,-2.3400001525878906,-4.059999465942383,-6.454999923706055,-0.7400016784667969,0,-0.002295071961449846,-1.000007947325129,59.65999984741211,4.931019967904028,57.25,-3.400053406576084,57.52999877929688,-0.002295071961449846
7720,2016-10-25,60.9900016784668,61.36999893188477,60.79999923706055,60.849998474121094,35137200.0,-0.00016390691038037364,-3.749964237463303,0.13207832355068594,74.52418200411859,55.8458032236513,-3.092925047137932,-3.20136352684721,-3.3943216794413047,-6.127476275050434,7.836190446338062,0.5699996948242259,0.1851781521723055,3.047001838684082,0.673337801627234,5.42066587574093,1.8601698201556616,4.2338338572125025,-4.4035059509277374,91.93211619359538,29.61244737859937,1.1868320185284231,10,-2.1450023651123047,-2.1450023651123047,-4.05000114440918,-6.105001449584961,-1.7900009155273438,1,0.0021314518747401756,1.0188647331694696,61.0,-1.000007947325129,59.65999984741211,4.931019967904028,57.25,0.0021314518747401756
7721,2016-10-26,60.63000106811523,61.20000076293945,60.47000122070313,60.81000137329102,29911600.0,-0.005902616829713492,-1.9199981689453671,-1.2856870385004149,70.380824276337,58.704333327121475,-2.4374242539001614,-2.7790745980162512,-2.9940431493635558,-5.690307452620637,8.029482640124208,0.729999542236321,0.17320722391726662,2.5570011138915945,-0.10411225636180177,5.218114484144991,1.2264444287648928,3.887557799018296,-3.756495148315423,84.28878964734669,22.93619853366772,1.330556685126699,10,-1.6150016784667898,-1.785001754760735,-3.702500343322747,-5.505001068115227,-1.3800010681152273,2,-0.0037934939499330023,-3.749964237463303,60.9900016784668,1.0188647331694696,61.0,-1.000007947325129,59.65999984741211,-0.0037934939499330023
7722,2016-10-27,60.099998474121094,60.83000183105469,60.09000015258789,60.61000061035156,28479900.0,-0.008741589718903375,-1.7924655956699487,2.8333403975753284,65.21163240251713,59.78504715431619,-1.574473982967497,-2.14647449542246,-2.4329595077154096,-5.084956102966032,8.701595737234793,0.7400016784667969,0.3347774775986423,1.8919986724853501,-0.8962676326039585,4.680264977574659,0.49786551994069583,3.2861318250300044,-2.956702973596194,32.44668546963443,-25.18635832345383,1.3941331525446552,10,-1.0849990844726562,-1.2549991607666016,-3.157498359680176,-4.514997482299805,0.12000274658203836,3,0.007154747355957891,-1.9199981689453671,60.63000106811523,-3.749964237463303,60.9900016784668,1.0188647331694696,61.0,0.007154747355957891
7723,2016-10-28,59.86999893188477,60.52000045776367,59.58000183105469,60.0099983215332,33574700.0,-0.003826947555337412,-1.611130537983067,0.27450745732791404,62.11919338597119,62.174186042941386,-1.073258773186467,-1.831599630637207,-2.1752001321087846,-4.779222295796622,9.216138672893438,0.9399986267089844,0.5239943009710117,1.548499107360847,-1.3192331008018314,4.416231315523525,0.11463300327950776,2.982365211442186,-2.473101225478281,16.200981593523437,-37.57178179474879,1.4338661040813383,10,-0.8549995422363352,-1.0249996185302805,-2.889998435974128,-4.124998092651374,0.0800018310546804,4,0.012360141835123573,-1.7924655956699487,60.099998474121094,-1.9199981689453671,60.63000106811523,-3.749964237463303,60.9900016784668,0.012360141835123573
7724,2016-10-31,59.91999816894531,60.41999816894531,59.91999816894531,60.15999984741211,26434700.0,0.0008351300810516271,-3.1666375268219027,1.7143051771118036,70.22223025977837,64.90476055310467,-0.7822482173956473,-1.7757453940146632,-2.1969309658465264,-4.745721421447605,10.113444044550304,0.5499992370605398,0.7377165470050215,1.4734983444213867,-1.4462514576332737,4.393248146476047,0.013623443394060075,2.9333732454487134,-2.2847143890101265,18.994239584687406,-37.43741941475068,1.4598749010273289,10,-0.904998779296875,-1.0749988555908203,-2.8474979400634766,-4.104997634887695,1.4500007629394602,0,0.01952606841448401,-1.611130537983067,59.86999893188477,-1.7924655956699487,60.099998474121094,-1.9199981689453671,60.63000106811523,0.01952606841448401
7725,2016-11-01,59.79999923706055,60.02000045776367,59.25,59.97000122070313,24533000.0,-0.002002652462478882,4.703697424377287,0.7083366446793589,69.80854031867071,66.91312056199605,-0.365168473073993,-1.532706948531569,-2.0510870669315153,-4.539837065389733,10.69337452074083,0.7700004577636719,0.8676703211827785,1.2254995346069322,-1.6960034424901593,4.147002511704024,-0.23525195394161358,2.686251023155478,-1.940632548008388,28.20507804476301,-29.577277467607846,1.4607514885485442,11,-0.7849998474121094,-0.9549999237060547,-2.727499008178711,-3.9849987030029297,1.2099990844726562,1,0.007692292480625529,-3.1666375268219027,59.91999816894531,-1.611130537983067,59.86999893188477,-1.7924655956699487,60.099998474121094,0.007692292480625529
7726,2016-11-02,59.43000030517578,59.93000030517578,59.29999923706055,59.81999969482422,22147000.0,-0.006187273187379216,1.0655752057433023,2.2940872882305783,68.00577076111225,69.42144815743438,0.3382604969077647,-1.0769453378155731,-1.6661021026932232,-4.063836327557155,11.08046299578786,0.6300010681152344,1.1013134991636235,0.7660005569457979,-2.1446148092569786,3.6766159231485744,-0.6893071261555903,2.221308240047186,-1.359995681553663,11.392411175601417,-47.96576728070722,1.4553076831013865,11,0.8799991607666016,-0.5850009918212891,-2.3424997329711914,-3.614999771118164,2.540000915527351,2,-0.0038700915540176295,4.703697424377287,59.79999923706055,-3.1666375268219027,59.91999816894531,-1.611130537983067,59.86999893188477,-0.0038700915540176295
7727,2016-11-03,59.209999084472656,59.63999938964844,59.11000061035156,59.52999877929688,21600400.0,-0.0037018546117013607,-1.0384700030811216,0.820513322117472,63.37819359974277,68.85437176701525,0.9672414888724887,-0.781222657616226,-1.4352966230571198,-3.733086668880361,11.418379366157184,0.529998779296875,1.2956348856178153,0.47249946594238423,-2.414013156618026,3.3590120885027943,-0.9707568453378244,1.9157557772225928,-0.9419948023547775,7.0920911306926255,-50.86109130963895,1.4432563112802057,11,1.0300006866455078,-0.36499977111816406,-1.9474983215332031,-3.394998550415039,2.9599990844726562,3,0.0006755770333701783,1.0655752057433023,59.43000030517578,4.703697424377287,59.79999923706055,-3.1666375268219027,59.91999816894531,0.0006755770333701783
7728,2016-11-04,58.709999084472656,59.27999877929688,58.52000045776367,58.6500015258789,28697000.0,-0.00844451963741244,-3.7499940395298825,-0.1874925494123157,60.658070952299326,67.14540421783859,1.47323915872623,-0.22087667324863958,-0.9371719064112654,-3.1218859145133564,11.635413846790644,0.7599983215332102,1.4760758542021861,-0.07300052642822408,-2.925782405999769,2.7797813531433206,-1.499391466214,1.3533904133575518,-0.2558751233687673,9.999939767865353,-46.58013145808418,1.4263909397857728,11,1.2350006103515625,0.13500022888183594,-1.419999122619629,-2.894998550415039,4.270000457763672,4,0.025719675690300425,-1.0384700030811216,59.209999084472656,1.0655752057433023,59.43000030517578,4.703697424377287,59.79999923706055,0.025719675690300425
7729,2016-11-07,60.41999816894531,60.52000045776367,59.77999877929688,59.77999877929688,31664800.0,0.029126198452367413,-1.3125074505877314,10.667090539164438,66.70701502649278,66.27683010921349,-0.3661945882341726,-1.8376472923120986,-2.6247013104783434,-4.720788767630083,11.495660049005963,1.8100013732910156,1.7739058172825537,1.5179986953735352,-1.4020492141236502,4.438046604870721,0.057974740624942456,2.978022650122128,-1.8999977111816406,94.99988555908203,39.940644302109334,1.4600239547485945,11,-0.55999755859375,-1.5749988555908203,-3.129998207092285,-3.3049983978271484,2.2600021362304688,0,-0.00777883846821148,-3.7499940395298825,58.709999084472656,-1.0384700030811216,59.209999084472656,1.0655752057433023,59.43000030517578,-0.00777883846821148
7730,2016-11-08,60.47000122070313,60.77999877929688,60.1500015258789,60.54999923706055,22935400.0,0.0008275910836343936,1.3333356880973655,-0.12499701976490935,67.97067439927847,66.00903567842921,-0.5562079802382343,-1.7173720110086848,-2.653447010504564,-4.6541255199749045,12.146522401546466,0.629997253417983,1.749459090948804,1.4040016174316463,-1.4793988147654176,4.28740204962871,-0.03769859866688563,2.8457018335301782,-1.9500007629394602,86.28328368034168,32.25937511227633,1.4417002160985313,11,-0.7950000762939524,-1.62500190734864,-3.1800012588501048,-3.3150005340576243,2.1100006103515554,1,0.01488337511184823,-1.3125074505877314,60.41999816894531,-3.7499940395298825,58.709999084472656,-1.0384700030811216,59.209999084472656,0.01488337511184823
7731,2016-11-09,60.16999816894531,60.59000015258789,59.20000076293945,60.0,49632500.0,-0.0049611881214103315,1.7524682172182229,-2.125029803061559,67.80485694428032,66.29717173862512,-0.3669020672465706,-1.2399397462804629,-2.328464454227941,-4.237058201749775,11.933010012629818,1.3899993896484375,1.5172398084833532,0.9509986877441392,-1.8178578981771523,3.7198552736654307,-0.433429605216503,2.3354269807047814,-1.4789978027343764,73.00880250487364,17.195639862921766,1.3844282929606457,11,-0.5199985504150391,-1.3249988555908203,-2.904998779296875,-3.0149974822998047,2.1300010681152344,2,0.013960448365468503,1.3333356880973655,60.47000122070313,-1.3125074505877314,60.41999816894531,-3.7499940395298825,58.709999084472656,0.013960448365468503
7732,2016-11-10,58.70000076293945,60.4900016784668,57.63000106811523,60.47999954223633,57822400.0,-0.02443073709057464,2.1777730682829732,-10.47069383358765,43.38843800278063,64.2159766960484,0.9874636663363958,0.39025711602664614,-0.8361917028118242,-2.675239222440183,11.974125524299788,2.8600006103515696,1.2578175932199827,-0.6079988479614258,-3.172605083982056,1.9566073880592043,-1.8903019659717373,0.6743042700488857,2.6699981689453196,33.96826896178404,-18.111807198973814,1.2823031180103135,11,0.5049991607666016,0.14499855041503906,-1.537501335144043,-1.5450000762939453,4.91999816894532,3,0.0557069917421229,1.7524682172182229,60.16999816894531,1.3333356880973655,60.47000122070313,-1.3125074505877314,60.41999816894531,0.0557069917421229
7733,2016-11-11,59.02000045776367,59.11999893188477,58.0099983215332,58.22999954223633,38767800.0,0.0054514427711260804,1.2424303141929987,-0.4438210434275721,34.13462332014288,60.206242591644454,0.5969919911863855,0.20687835486546646,-1.1339293226225777,-2.89743098958202,12.634481011404924,1.1100006103515696,1.043155383020121,-0.36799926757812784,-2.7799047446424296,2.043906209486174,-1.5739520061102823,0.8379534709540266,2.2751985168457125,44.12699681381723,-1.8133940566582893,1.2059527385321522,11,0.1849994659423828,-0.1750011444091797,-1.8575010299682617,-1.864999771118164,4.520000457763672,4,0.053371699199424194,2.1777730682829732,58.70000076293945,1.7524682172182229,60.16999816894531,1.3333356880973655,60.47000122070313,0.053371699199424194
7734,2016-11-14,58.11999893188477,59.08000183105469,57.27999877929688,59.02000045776367,41328400.0,-0.01524909384782136,2.529402964979716,-1.1392411175601327,29.87376731325655,55.76904559104288,1.3575758928887751,1.241410324132481,-0.22424379207159006,-1.9185517831762766,13.204635856482072,1.8000030517578054,0.8680187870927227,-1.3130006790161062,-3.584064739665642,0.9580633816334299,-2.448532709340874,-0.17746864869133816,3.1018960845947277,24.000004359654017,-15.456728705577195,1.1355320303247682,11,0.9099998474121094,0.7250003814697195,-0.9574995040893626,-0.9649982452392649,5.420001983642571,0,0.08362010839069978,1.2424303141929987,59.02000045776367,2.1777730682829732,58.70000076293945,1.7524682172182229,60.16999816894531,0.08362010839069978
7735,2016-11-15,58.86999893188477,59.4900016784668,58.31999969482422,58.33000183105469,35904100.0,0.012904336094000657,-3.1785682658837473,-0.5999957614546814,38.29786478529158,52.46816714928503,0.5160503542453583,0.6184147813121328,-0.9537108621143915,-2.5513004697765,14.322743909340613,1.3700027465820241,0.7459991800395542,-0.6235006332397361,-2.755930113038552,1.5089288465590798,-1.689715373139144,0.4427141066596718,2.194220235107423,48.036238456511995,13.661787272304885,1.0662147398994075,11,0.15999984741210938,-0.024999618530280543,-1.529998779296882,-1.714998245239265,4.680000305175774,1,0.06471889659280183,2.529402964979716,58.11999893188477,1.2424303141929987,59.02000045776367,2.1777730682829732,58.70000076293945,0.06471889659280183
7736,2016-11-16,59.6500015258789,59.65999984741211,58.81000137329102,58.93999862670898,27332500.0,0.013249577172519178,1.3287644031039512,1.3148272427361243,47.1042683345934,50.65995323093509,-0.25642951996047003,0.005671736681158279,-1.7053053547844854,-3.185971682271692,15.43119218982849,0.8499984741210866,0.5741780873204405,0.05050182342528586,-1.8713339494749235,1.9723375963254952,-0.9104160630248188,1.0114197098753905,1.2628488256054808,73.83179458170844,37.59362501203887,0.9609178864501048,11,-0.620002746582017,-0.805002212524407,-2.3300018310546804,-2.4950008392333913,3.5900001525878977,2,0.049119869743919686,-3.1785682658837473,58.86999893188477,2.529402964979716,58.11999893188477,1.2424303141929987,59.02000045776367,0.049119869743919686
7737,2016-11-17,60.63999938964844,60.95000076293945,59.97000122070313,60.40999984741211,32132700.0,0.016596778515421073,1.3058750667570056,0.3239416944708607,54.51348313953511,49.977221251739074,-1.1423837879450502,-0.756099650646533,-2.64739083495261,-4.039532735781094,15.346061793323088,1.299999237060554,0.43016938843688735,0.8709997177124009,-0.7532757618801824,2.4952751973049843,0.058861977916109254,1.6831374575086926,-3.3600006103515554,91.55310066117917,50.60005927822249,0.8121377397962912,11,-1.5249996185302734,-1.7950000762939453,-3.4424991607666016,-3.4849987030029297,2.6399993896484446,3,0.02737466794393595,1.3287644031039512,59.6500015258789,-3.1785682658837473,58.86999893188477,2.529402964979716,58.11999893188477,0.02737466794393595
7738,2016-11-18,60.349998474121094,61.13999938964844,60.29999923706055,60.77999877929688,27686300.0,-0.004782337045617591,-2.169819197328266,-1.8695702652049468,52.451539884228126,48.393279569265225,-0.6652416714602083,-0.43400707752262946,-2.2725292191469393,-3.630960117865577,14.305207264476277,0.8400001525878906,0.3141814681211912,0.5464988708496108,-1.0972234901845965,2.190221231883818,-0.27536230966749287,1.3683600513667145,-2.996599655151357,79.53365827433397,34.32399213258364,0.8218611805171033,11,-1.1399993896484375,-1.3349990844726562,-3.1724987030029297,-3.194997787475586,2.640003204345703,4,0.05418393604708882,1.3058750667570056,60.63999938964844,1.3287644031039512,59.6500015258789,-3.1785682658837473,58.86999893188477,0.05418393604708882
7739,2016-11-21,60.86000061035156,60.97000122070313,60.41999816894531,60.5,19652600.0,0.008450739836375787,-1.1153789723877148,-0.8372101275704693,55.7860289741846,47.03943007758813,-1.2362730831233506,-1.006646689229072,-2.7170746005514133,-4.028280410664394,12.839070680076963,0.6200027465820384,0.2722359897852158,1.0635009765625014,-0.5598329150849182,2.686834868209921,0.2518340307387916,1.8751679223862112,-3.355137768554677,90.07096419865647,40.94601226595198,0.8116669458237098,11,-1.6500015258789062,-1.845001220703125,-3.6825008392333984,-3.7049999237060547,2.0400009155273366,0,0.04403549586425637,-2.169819197328266,60.349998474121094,1.3058750667570056,60.63999938964844,1.3287644031039512,59.6500015258789,0.04403549586425637
7740,2016-11-22,61.11999893188477,61.2599983215332,60.81000137329102,60.97999954223633,23206700.0,0.004272072279424055,1.142851952770175,0.38888653414150237,59.337001903132084,46.09855729523833,-1.5582383514638494,-1.3243043635172498,-2.8904816538302285,-4.17278139819323,11.142274207721437,0.4499969482421804,0.3001266486237455,1.3169994354248118,-0.3273606023072304,2.961359473156854,0.4948194165587907,2.139179454290833,-3.469730628173828,94.28573208024292,38.719486362382554,0.8221800188660212,11,-1.8500003814697337,-2.1049995422363352,-3.9424991607666087,-3.964998245239265,1.0200004577636648,1,0.0395942739845192,-1.1153789723877148,60.86000061035156,-2.169819197328266,60.349998474121094,1.3058750667570056,60.63999938964844,0.0395942739845192
7741,2016-11-23,60.4000015258789,61.099998474121094,60.25,61.0099983215332,21848900.0,-0.011780062476903441,1.1519027683214789,-4.357138964577486,56.23037728342507,47.52543943753215,-0.8964558195179535,-0.6560578605397822,-2.081769834507874,-3.34046050091505,9.602978817911376,0.8699989318847727,0.1042057201151394,0.608502006530756,-1.014585014463286,2.231589027524798,-0.20304150396626142,1.4200455170277735,-2.5331494210986207,33.33343190454272,-27.192761431097473,0.8115435104970193,11,-1.13000297546386,-1.3850021362304616,-3.1300020217895437,-3.2450008392333913,2.1800003051757884,2,0.05215227866893346,1.142851952770175,61.11999893188477,-1.1153789723877148,60.86000061035156,-2.169819197328266,60.349998474121094,0.05215227866893346
7742,2016-11-25,60.52999877929688,60.52999877929688,60.13000106811523,60.29999923706055,8409600.0,0.0021522723532099164,2.478247889472982,-0.3770504105511401,59.912852038785246,50.38968707293686,-0.8264824704510829,-0.7928380484244428,-2.1496942726040587,-3.359591152629065,8.451774806213,0.39999771118165484,-0.11495959103589826,0.7169992446899514,-0.9344383464563677,2.3684368358362704,-0.10871955088320817,1.5427180402631109,-2.459557901511431,35.398113576980464,-30.21728080008809,0.8257187955731585,11,-1.260000228881843,-1.5149993896484446,-3.2599992752075266,-3.3749980926513743,1.7700004577636648,4,0.044771236640051226,1.1519027683214789,60.4000015258789,1.142851952770175,61.11999893188477,-1.1153789723877148,60.86000061035156,0.044771236640051226
7743,2016-11-28,60.61000061035156,61.02000045776367,60.209999084472656,60.34000015258789,20732600.0,0.001321688958666245,-2.056593995839841,1.173917370175606,51.25829380533835,52.76574557205706,-0.7344604453934664,-0.8585780171043638,-2.167348172622937,-3.3271356355976422,7.836818194570223,0.8100013732910156,-0.31927567847060345,0.7600009918212862,-0.9295334016626526,2.449535385305225,-0.08476620492068321,1.6047681885632556,-2.348186285941246,42.47793884316528,-18.618273578961627,0.8447671967419678,11,-0.8200016021728516,-1.285001754760735,-3.340001106262207,-3.4549999237060547,1.6899986267089844,0,0.04405210595707065,2.478247889472982,60.52999877929688,1.1519027683214789,60.4000015258789,1.142851952770175,61.11999893188477,0.04405210595707065
7744,2016-11-29,61.09000015258789,61.40999984741211,60.52000045776367,60.6500015258789,22366700.0,0.00791947760109979,-1.5428526275061172,1.629621780471635,53.88470530983894,54.49761674145121,-0.8368659614517995,-1.3137882792702342,-2.567820543016552,-3.7054347142051753,7.306079453560665,0.8899993896484375,-0.15813468589674073,1.1815004348754883,-0.5969232913466058,2.9599241610975824,0.2922885717644377,2.070712297986539,-2.6482947883501993,75.00000000000014,16.38382140409263,0.8892118631110483,11,-0.9799995422363281,-1.7450008392333984,-2.7049999237060547,-3.059999465942383,1.75,1,0.031101678198284022,-2.056593995839841,60.61000061035156,2.478247889472982,60.52999877929688,1.1519027683214789,60.4000015258789,0.031101678198284022
7745,2016-11-30,60.2599983215332,61.18000030517578,60.22000122070313,60.86000061035156,34655400.0,-0.013586541643174743,-1.823541291506122,-1.3636458215929659,50.52879066004137,54.878119222056554,0.23584400102163983,-0.4717440607509431,-1.6624280398084323,-2.7821568442329436,7.351197652105015,0.9599990844726491,0.038057103317733265,0.3284986495971651,-1.4559048903627243,2.1129021895570546,-0.563703120382776,1.2207004195771063,-1.580829398641555,10.156045108838683,-44.71293110609707,0.8922017699799436,11,0.43000221252441406,-0.9149990081787109,-1.5999984741210938,-1.9549980163574219,2.3800010681152344,2,0.04381021038632049,-1.5428526275061172,61.09000015258789,-2.056593995839841,60.61000061035156,2.478247889472982,60.52999877929688,0.04381021038632049
7746,2016-12-01,59.20000076293945,60.1500015258789,58.93999862670898,60.11000061035156,34542100.0,-0.0175904013959286,1.4444461569880478,1.51666062675237,53.08642033450661,54.71955668816449,1.369291758809993,0.6009500436875896,-0.5684286076217049,-1.643999739197227,7.558452339675771,1.3199996948242259,0.350812380870714,-0.719998931884767,-2.5208992925688563,1.0809014287993222,-1.620449112226808,0.180451248457274,-0.30236536608617115,10.526397074267898,-45.04541923309099,0.9004501803420429,12,0.9749984741210938,0.14499855041503906,-0.35500144958496094,-0.7100009918212891,3.4199981689453196,3,0.04966213832465849,-1.823541291506122,60.2599983215332,-1.5428526275061172,61.09000015258789,-2.056593995839841,60.61000061035156,0.04966213832465849
7747,2016-12-02,59.25,59.47000122070313,58.79999923706055,59.08000183105469,25515700.0,0.0008445816962192598,1.1967256172298792,-0.1868112059894949,51.46870753834064,54.610353094176986,1.2308197526727866,0.5840455474594393,-0.585078250147987,-1.6195453279737109,8.016016962945091,0.6700019836425852,0.559965537743004,-0.6719997406005831,-2.469665990228002,1.1256665090268356,-1.570832865414289,0.2268333842131227,2.1599998474121094,17.241404509818825,-38.13491202786605,0.8988331248137086,12,0.8549995422363281,0.09499931335449219,-0.32000064849853516,-0.7600002288818359,3.9399986267089773,4,0.05620256254944622,1.4444461569880478,59.20000076293945,-1.823541291506122,60.2599983215332,-1.5428526275061172,61.09000015258789,0.05620256254944622
7748,2016-12-05,60.22000122070313,60.59000015258789,59.56000137329102,59.70000076293945,23552700.0,0.016371328619462222,-1.5749994039530117,3.0588591688358733,63.29115757746368,55.44425627231911,0.26869538888615807,-0.2814604216821479,-1.497198011436879,-2.512369020279422,8.154589892777151,1.3400001525878906,0.6655026657649685,0.22250137329102415,-1.4854350675393775,1.9304378141214258,-0.6314668471241731,1.0764695937062214,1.1377986145019463,54.406193546878654,-4.734989828996788,0.8539682204151993,12,-0.11500167846680398,-0.8750019073486399,-1.2900018692016673,-1.730001449584968,2.3899993896484304,0,0.03453998628685406,1.1967256172298792,59.25,1.4444461569880478,59.20000076293945,-1.823541291506122,60.2599983215332,0.03453998628685406
7749,2016-12-06,59.95000076293945,60.459999084472656,59.79999923706055,60.43000030517578,19907000.0,-0.00448356778961434,1.4444570031859958,-0.923075230165413,57.27764216691302,55.215438523850324,0.4425794808897763,-0.05109609320427211,-1.1541740740320705,-2.165338851529853,7.8153784614578266,0.6599998474121094,0.6172367213242254,-0.02399921417236328,-1.7203531470374571,1.6723547186927306,-0.8721761806049102,0.8241777522601836,1.356643060302737,48.3193701585022,-11.721449380383469,0.8481769664325485,12,0.154998779296875,-0.6050014495849609,-1.0200014114379883,-1.460000991821289,2.75,1,0.039199306825928204,-1.5749994039530117,60.22000122070313,1.1967256172298792,59.25,1.4444461569880478,59.20000076293945,0.039199306825928204
7750,2016-12-07,61.36999893188477,61.38000106811523,59.79999923706055,60.0099983215332,30809000.0,0.023686374493312012,1.2898496240601636,-2.833337306980123,60.66996737626718,55.708726311943884,-1.0484863773419377,-1.4758807448129971,-2.51699246714589,-3.503419500437964,7.5024687951749645,1.5800018310546804,0.6457305354219969,1.3509990692138771,-0.44554587304695303,3.1475440114747073,0.4527265980834585,2.2492715403442958,-2.569999694824226,99.61232057628557,39.6092466672919,0.8982724711304166,12,-1.2649993896484446,-2.0249996185302805,-2.439999580383308,-2.8799991607666087,1.1599998474121094,2,0.02395309184109151,1.4444570031859958,59.95000076293945,-1.5749994039530117,60.22000122070313,1.1967256172298792,59.25,0.02395309184109151
7751,2016-12-08,61.0099983215332,61.58000183105469,60.84000015258789,61.29999923706055,21220800.0,-0.00586606838222592,-1.349221919467151,-0.21323587160183444,52.48989977558478,54.883953838254946,-0.6625302814606115,-1.1064510995544197,-2.105395366136648,-3.0488717108596504,8.15149416851714,0.7400016784667969,0.5884864022232037,0.9489984512329102,-0.900893304324498,2.7988902067903183,0.024052573454206083,1.8739443290116142,-2.1583990478515602,79.49629576774826,22.513984603087003,0.9249458777787043,12,-0.8199977874755859,-1.5799980163574219,-2.0799989700317383,-2.519998550415039,1.4900016784667969,3,0.026716949892783948,1.2898496240601636,61.36999893188477,1.4444570031859958,59.95000076293945,-1.5749994039530117,60.22000122070313,0.026716949892783948
7752,2016-12-09,61.97000122070313,61.9900016784668,61.13000106811523,61.18000030517578,27349400.0,0.015735173341761888,1.0722860557036664,-2.724132487964035,60.000018838014704,55.855256619663436,-1.5609369078100812,-1.9066687643379083,-2.981272847472205,-3.952812553664259,7.919828092344777,0.9800033569335938,0.49152221384538564,1.7455013275146527,-0.17460256745346214,3.6656052224827675,0.7854493800305917,2.7055532749987137,-3.0092658447265705,99.17693599786531,43.18636444355387,0.960051947484058,12,-1.5750007629394602,-2.335000991821296,-2.3925018310546946,-3.480001449584968,0.32999801635741477,4,0.010488909123411272,-1.349221919467151,61.0099983215332,1.2898496240601636,61.36999893188477,1.4444570031859958,59.95000076293945,0.010488909123411272
7753,2016-12-12,62.16999816894531,62.29999923706055,61.72000122070313,61.81999969482422,20198100.0,0.003227318772028198,-1.1091012498439716,0.44303552975942895,58.40820723764745,56.35786794497549,-1.694580287685099,-1.959015593083116,-3.099533397827983,-4.093258923869882,7.754511405461183,0.5799980163574148,0.48383464606560267,1.7879983901977567,-0.23035505376030585,3.8063518341558193,0.7788216682187254,2.797175112176788,-3.02750681481934,94.79995727539062,41.3390699910985,1.0091767219790297,12,-1.6199989318847656,-2.3799991607666016,-2.6274986267089844,-3.6799983978271484,0.5700035095214844,0,0.016406634836820144,1.0722860557036664,61.97000122070313,-1.349221919467151,61.0099983215332,1.2898496240601636,61.36999893188477,0.016406634836820144
7754,2016-12-13,62.97999954223633,63.41999816894531,62.2400016784668,62.5,35718900.0,0.013028814494892904,-1.3600019836501451,1.371433242506812,61.15108769233573,57.53812317078597,-2.4678076783216483,-2.51520529943582,-3.8108980234084697,-4.850689743249454,7.333283253509329,1.25,0.45135281130027494,2.3549997329711942,0.31321052220265244,4.396788943739736,1.3341051275869233,3.375894338355465,-3.5849075574755886,87.8453382172713,37.914810701749545,1.0208946053842705,12,-1.8700008392333984,-2.6300010681152344,-3.5850000381469727,-4.489999771118164,-0.020000457763671875,1,-0.005874863997682889,-1.1091012498439716,62.16999816894531,1.0722860557036664,61.97000122070313,-1.349221919467151,61.0099983215332,-0.005874863997682889
7755,2016-12-14,62.68000030517578,63.45000076293945,62.52999877929688,63.0,30352700.0,-0.004763404878390887,-1.9677351873500728,-0.6666666666666666,64.39393501526841,58.794513690870616,-1.9986057222310762,-2.0186314168007584,-3.4079116672606062,-4.501885467918612,7.293262388452283,0.920001983642571,0.5126208009402973,1.8645004272460923,-0.19868482331416715,3.927685677806352,0.8329078019659661,2.8960930525262185,-2.8824177019965873,70.49807365140983,17.70522596298119,1.0315926252801293,12,-1.5550003051757812,-2.315000534057617,-3.327500343322754,-4.190000534057617,0.8400001525878906,2,0.00031908834821781085,-1.3600019836501451,62.97999954223633,-1.1091012498439716,62.16999816894531,1.0722860557036664,61.97000122070313,0.00031908834821781085
7756,2016-12-15,62.58000183105469,63.1500015258789,62.29999923706055,62.70000076293945,27669900.0,-0.001595380881209696,-1.4999915852775807,0.37499701976491906,62.99114835450668,60.07478489266685,-1.5295854602820498,-1.7790843757896084,-3.2168597884134726,-4.3536469583585955,7.325119526640367,0.8500022888183523,0.5137224553000408,1.618001937866211,-0.5117531353089078,3.7477570110413296,0.5531244012786516,2.6828794744537703,-2.3441290487042608,62.500041106657086,7.196775213325537,1.064877536587561,12,-1.0750007629394531,-2.2150020599365234,-3.3200016021728516,-4.090002059936523,1.0999984741210938,3,-0.0007990260513701664,-1.9677351873500728,62.68000030517578,-1.3600019836501451,62.97999954223633,-1.1091012498439716,62.16999816894531,-0.0007990260513701664
7757,2016-12-16,62.29999923706055,62.95000076293945,62.11999893188477,62.95000076293945,42453100.0,-0.00447431425058209,1.5538457926922091,5.4167275964014365,60.44498513494075,59.75854351016431,-0.8621015493112978,-1.4422891934344477,-2.8504039862365502,-4.01744151808343,8.306622302451782,0.8300018310546804,0.6097213971530593,1.2549993515014677,-0.9499757473386552,3.4599744503415906,0.15251180208140624,2.357486900921529,-1.6784310970394358,33.525905770337246,-22.433061189240192,1.1024875494200599,12,-0.6749992370605469,-1.9349994659423828,-3.052499771118164,-3.809999465942383,1.9699974060058452,4,0.003210285158727233,-1.4999915852775807,62.58000183105469,-1.9677351873500728,62.68000030517578,-1.3600019836501451,62.97999954223633,0.003210285158727233
7758,2016-12-19,63.61999893188477,63.77000045776367,62.41999816894531,62.56000137329102,34338200.0,0.021187796324064756,-1.0149228237785675,-1.63076164653685,64.1657261636962,60.523886176473546,-1.8428921832411689,-2.6401074359414096,-4.068763679785249,-5.273311400684044,9.38347995717191,1.470001220703125,0.8108550430722801,2.411499023437507,-0.046872072393718156,4.869870119268732,1.1823134755218945,3.6406845713531197,-2.6590188771134606,90.90900683870589,35.815357167094085,1.2291855479156137,12,-1.8349990844726634,-3.0949993133544993,-4.594999313354499,-5.129999160766609,2.1599998474121165,0,-0.02074818794381772,1.5538457926922091,62.29999923706055,-1.4999915852775807,62.58000183105469,-1.9677351873500728,62.68000030517578,-0.02074818794381772
7759,2016-12-20,63.540000915527344,63.79999923706055,63.02999877929688,63.68999862670898,26028400.0,-0.0012574350471630247,3.1621766519232963,-0.14150760062186235,70.04892421293843,61.56599249165924,-1.3411336429737517,-2.4759807800545204,-3.893696804619175,-5.136502277536408,10.52532503349794,0.7700004577636648,1.0516430903651681,2.197500991821286,-0.4646062153339727,4.859608198976538,0.8664473882436567,3.5285545953989157,-2.185758004337103,84.52391224381354,22.765036795364978,1.3310536035776264,12,-1.220001220703125,-3.000001907348633,-4.51500129699707,-5.05000114440918,1.589996337890625,1,-0.0125904819882533,-1.0149228237785675,63.61999893188477,1.5538457926922091,62.29999923706055,-1.4999915852775807,62.58000183105469,-0.0125904819882533
7760,2016-12-21,63.540000915527344,63.70000076293945,63.11999893188477,63.43000030517578,17096300.0,0.0,1.697681020563832,-0.7333485923552647,80.47753373355496,64.67572959810036,-1.1185785162014028,-2.4088894760829476,-3.7692655251657783,-5.077517722661199,11.485295151106818,0.5800018310546804,1.1282682624349647,2.07650089263916,-0.7574680056782768,4.910469790956597,0.6595164434804417,3.4934853417978786,-1.794436992197852,84.52391224381354,15.611778064707295,1.4169844491587194,12,-1.0750007629394531,-2.480001449584961,-4.60250186920166,-5.05000114440918,1.1100006103515483,2,-0.00912813696407977,3.1621766519232963,63.540000915527344,-1.0149228237785675,63.61999893188477,1.5538457926922091,62.29999923706055,-0.00912813696407977
7761,2016-12-22,63.54999923706055,64.09999847412111,63.40999984741211,63.84000015258789,22176600.0,0.00015735475903588814,-1.4210491092342992,-2.6363573311138855,80.36723475858275,66.9387535892746,-0.8162219061164748,-2.2881105475591355,-3.649571912705852,-5.027874526716303,12.989341786247186,0.6899986267089986,1.310662971046895,1.9289993286132798,-1.0044871651280687,4.862485822354621,0.4622560817426091,3.3957425754839505,-1.4757256635340852,72.22225433247537,-3.092621882961069,1.466743246870671,12,-0.6399993896484233,-2.1000003814697195,-4.612500190734863,-5.059999465942383,0.030002593994140625,3,-0.0004720500339421285,1.697681020563832,63.540000915527344,3.1621766519232963,63.540000915527344,-1.0149228237785675,63.61999893188477,-0.0004720500339421285
7762,2016-12-23,63.2400016784668,63.540000915527344,62.79999923706055,63.45000076293945,12403800.0,-0.004878010421957124,2.7948863414061584,0.7241324879640104,73.52027347006421,68.61787205954313,-0.34322324612187316,-1.8600418748263365,-3.2046853683881977,-4.665659757115847,14.202970798634414,0.75,1.3582673374249197,1.483501625061038,-1.4879079916703262,4.454911241792402,-0.002203183304644085,2.96920643342672,-0.8010976228332964,48.80972384321556,-27.945805327180288,1.4857048083656808,12,-0.13000297546385298,-1.7900028228759695,-4.302502632141113,-4.750001907348633,-0.07000350952148438,4,0.006957599858173458,-1.4210491092342992,63.54999923706055,1.697681020563832,63.540000915527344,3.1621766519232963,63.540000915527344,0.006957599858173458
7763,2016-12-27,63.27999877929688,64.06999969482422,63.209999084472656,63.209999084472656,11763200.0,0.0006324652082307924,-23.571553133514985,-0.3333333333333672,76.89824603785482,70.36755632015635,-0.23379439583160178,-1.7810696361363014,-3.1226665555580837,-4.659383119536436,15.491923514583423,0.8600006103515625,1.532997642840776,1.3899988174438533,-1.6043537497162461,4.38435138460396,-0.10717746613619994,2.8871751010239066,-0.5420977283356123,36.92306337976522,-41.63542293530738,1.4971762835800517,12,-0.1700000762939382,-1.8299999237060547,-4.299999237060554,-4.789999008178718,0.40000152587889914,1,0.01564472002002315,2.7948863414061584,63.2400016784668,-1.4210491092342992,63.54999923706055,1.697681020563832,63.540000915527344,0.01564472002002315
7764,2016-12-28,62.9900016784668,63.4000015258789,62.83000183105469,63.4000015258789,14653300.0,-0.004582760847412715,1.7804873510174697,-5.857166212533364,66.00796413875858,70.54689288943304,0.06455987458632251,-1.413923386177764,-2.7050601430585175,-4.33343008905819,16.354624379542827,0.5699996948242116,1.5654235850404916,1.0050016403198256,-2.003012338160744,4.013015618800395,-0.49900534892045556,2.509008629560107,1.109996795654311,14.61558099340628,-58.74833416380163,1.504006989240284,12,0.11999702453614702,-1.5400028228759695,-3.87750244140625,-4.500001907348633,0.6499977111816406,2,0.04429269767401611,-23.571553133514985,63.27999877929688,2.7948863414061584,63.2400016784668,-1.4210491092342992,63.54999923706055,0.04429269767401611
7765,2016-12-29,62.9000015258789,63.20000076293945,62.72999954223633,62.86000061035156,10250600.0,-0.0014288006062820324,-2.1333095976806877,-0.0975632449129441,69.72867806512373,71.29550730172383,0.21126591882833168,-1.1763099144528084,-2.5000501018785855,-4.209229073037683,17.5153611870699,0.470001220703125,1.6074045526129694,0.7830013275146399,-2.1366893339757453,3.702691989005025,-0.6768440032305563,2.242846658259836,1.1745970153808756,12.40891359007779,-57.69335199371068,1.4598453307451935,12,0.20999717712404475,-1.4500026702880717,-3.7875022888183523,-4.410001754760735,0.5299987792968821,3,0.03545303137427713,1.7804873510174697,62.9900016784668,-23.571553133514985,63.27999877929688,2.7948863414061584,63.2400016784668,0.03545303137427713
7766,2016-12-30,62.13999938964844,62.9900016784668,62.02999877929688,62.959999084472656,25579900.0,-0.012082704575416825,1.1818126647246336,-20.499523173759126,51.8518364612819,70.34071300465061,1.0083262899962335,-0.1947416823477397,-1.6273071493428546,-3.421333625875846,18.00152778312135,0.9600028991699148,1.5377013615585753,-0.12400074005127237,-2.701281357681168,2.4532798775786233,-1.4126410488662202,1.1646395687636755,1.8808151916503988,5.3921843619918395,-58.511148317685,1.2886403088149472,12,0.9249992370605611,-0.6900005340576101,-2.997500419616699,-3.6499996185302734,1.2000007629394531,4,0.04039269650602195,-2.1333095976806877,62.9000015258789,1.7804873510174697,62.9900016784668,-23.571553133514985,63.27999877929688,0.04039269650602195
7767,2017-01-03,62.58000183105469,62.84000015258789,62.13000106811523,62.790000915527344,20694100.0,0.007080824681815923,3.5806753297893743,0.25609653978916813,54.24434942352981,69.2383378112988,0.6841665545327729,-0.3926064967402283,-1.9381048576720943,-3.827726893574578,18.404269205930383,0.7099990844726634,1.4722266975788187,0.14950160980224325,-2.0032199356515292,2.3022231552560086,-0.926859162924643,1.2258623825291295,1.3213638021240328,26.960921809960585,-31.669587103675962,1.0763607727268831,1,0.4849967956543111,-1.13000297546386,-3.437502861022949,-3.9050025939941406,1.4799957275390625,1,0.015979545713336263,1.1818126647246336,62.13999938964844,-2.1333095976806877,62.9000015258789,1.7804873510174697,62.9900016784668,0.015979545713336263
7768,2017-01-04,62.29999923706055,62.75,62.11999893188477,62.47999954223633,21340000.0,-0.00447431425058209,-1.3333333333333683,0.8571480472297911,42.0930112897417,66.13212526427694,0.8462258983941169,0.053981806664737064,-1.6071806484326245,-3.519872902478923,19.605113806242358,0.6300010681152273,1.420861226712887,-0.23450088500976562,-2.122239874342995,1.6532381043234707,-1.1783703796763803,0.709368609656849,1.4890843848852597,19.708023099755213,-33.77181509189289,0.9438694946666174,1,0.7649993896484517,-0.8500003814697195,-3.1575002670288086,-3.625,1.7000007629394531,2,0.013964670024702475,3.5806753297893743,62.58000183105469,1.1818126647246336,62.13999938964844,-2.1333095976806877,62.9000015258789,0.013964670024702475
7769,2017-01-05,62.29999923706055,62.65999984741211,62.02999877929688,62.18999862670898,24876000.0,0.0,-1.9302354464967548,-0.6111134658585569,45.24998211858955,62.217952862614105,0.7284369661313335,0.25198409358308993,-1.5984079589827545,-3.4859905692075586,20.832810077734738,0.6300010681152273,1.4142399118477016,-0.35200080871582173,-1.804847880943754,1.1008462635121177,-1.0784243448297914,0.37442272739814797,1.3835392943263258,23.076923076922608,-27.08323522103017,0.7264235361139686,1,0.7649993896484517,-0.8500003814697195,-2.7425003051757812,-3.625,2.420001983642564,3,0.02215090024101163,-1.3333333333333683,62.29999923706055,3.5806753297893743,62.58000183105469,1.1818126647246336,62.13999938964844,0.02215090024101163
7770,2017-01-06,62.84000015258789,63.1500015258789,62.040000915527344,62.29999923706055,19922900.0,0.008667751559234604,-1.094345597973154,4.909071993341339,52.927909931876684,59.1691389929801,0.08794734095516787,-0.18154950779579337,-2.1228581282892236,-3.99149918398669,21.55121882373714,1.1100006103515554,1.2664305223594,0.11450004577636719,-1.2081690203076931,1.4371691118604346,-0.546834487265663,0.7758345788183973,0.7443259936735842,72.32137383260361,22.742191093102136,0.6613345330420335,1,0.20999908447265625,-1.3900012969970632,-3.1125001907348633,-3.9750003814697266,1.7299995422363281,4,0.012730732576670789,-1.9302354464967548,62.29999923706055,-1.3333333333333683,62.29999923706055,3.5806753297893743,62.58000183105469,0.012730732576670789
7771,2017-01-09,62.63999938964844,63.08000183105469,62.540000915527344,62.7599983215332,20382700.0,-0.0031826983203979697,-2.3750491744650413,-0.22221986747481598,53.89908718427011,56.98900718344742,0.1623640969168605,0.15476286685697005,-1.897704351496074,-3.7469612763249813,22.15723025234058,0.5400009155273438,1.0620115401851251,-0.16700077056884766,-1.217456586471144,0.8834550453334487,-0.6922286785199958,0.3582271373823005,0.8510671145951605,54.46420664709374,2.7364803326813885,0.5252279079511484,1,0.4099998474121094,-1.19000053405761,-2.622499465942383,-3.7749996185302734,1.8899993896484517,0,0.012611764419300009,-1.094345597973154,62.84000015258789,-1.9302354464967548,62.29999923706055,-1.3333333333333683,62.29999923706055,0.012611764419300009
7772,2017-01-10,62.61999893188477,63.06999969482422,62.27999877929688,62.72999954223633,18593000.0,-0.000319292113003633,-1.000000000000018,0.9166799122611227,33.660117682257976,52.18477069949222,0.09517722727495936,0.23816728962017208,-1.8351785044804316,-3.6840039273374288,22.369383825557925,0.7900009155273366,0.7770127545947716,-0.21950111389159588,-1.1987274609256673,0.7597252331424755,-0.7091142874086316,0.2701120596254398,0.7834035088620226,52.6784558688299,5.6628901663885,0.4896131735170372,1,0.0950012207031179,-1.1700000762939453,-2.859999656677253,-3.7549991607666087,1.8999977111816193,1,0.011497943675890188,-2.3750491744650413,62.63999938964844,-1.094345597973154,62.84000015258789,-1.9302354464967548,62.29999923706055,0.011497943675890188
7773,2017-01-11,63.18999862670898,63.22999954223633,62.43000030517578,62.61000061035156,21517300.0,0.009102518437348106,1.4242406727740369,-5.272679983354417,45.07038923889778,49.85837348839657,-0.5463903405790589,-0.2650897375747192,-2.347737875298087,-4.20793474333275,22.425574331879456,0.7999992370605469,0.4915056087377394,0.2994985580444265,-0.6382811915894067,1.2372783076782596,-0.16939131677249009,0.7683884328613431,0.13099959435082553,96.66659249204416,52.14855505363694,0.468889874816917,1,-0.5599994659423757,-1.3599987030029084,-3.464999198913567,-4.324998855590813,1.430004119873054,2,0.013767984662006905,-1.000000000000018,62.61999893188477,-2.3750491744650413,62.63999938964844,-1.094345597973154,62.84000015258789,0.013767984662006905
7774,2017-01-12,62.61000061035156,63.4000015258789,61.95000076293945,63.06000137329102,20968200.0,-0.009178636318442068,1.5663706059286613,-0.7758660378971955,38.7409089145747,46.41528802722447,-0.029015388536592468,0.30121086478629167,-1.7174667389677438,-3.585092158243704,21.52398076985811,1.450000762939446,0.28060374494439344,-0.2619995117187486,-1.2069162620785647,0.6829172386410676,-0.7344578868986531,0.21045886346115594,-0.5800018310546804,45.517206906440215,5.80932594995739,0.47245837517990663,1,0.06500053405761719,-0.6600017547607351,-2.8850011825561523,-3.7450008392333984,1.8799972534179688,3,0.022200916404697013,1.4242406727740369,63.18999862670898,-1.000000000000018,62.61999893188477,-2.3750491744650413,62.63999938964844,0.022200916404697013
7775,2017-01-13,62.70000076293945,62.86999893188477,62.349998474121094,62.61999893188477,19422300.0,0.0014374724758110524,1.476203451407761,-0.17778154537360918,39.905004050285115,45.087862203780375,-0.16804038610685268,0.2242851388519682,-1.7512429230196318,-3.6320877743335487,20.55512554451825,0.520000457763679,0.036706103468823414,-0.17299938201904297,-1.1171025496881484,0.7711037856500624,-0.6450509658535921,0.2990522018155062,-0.75,51.72411071561077,15.462803689845245,0.4720515838345517,1,-0.024999618530273438,-0.7500019073486257,-2.975001335144043,-3.835000991821289,1.6599998474121094,4,0.03221691280995387,1.5663706059286613,62.61000061035156,1.4242406727740369,63.18999862670898,-1.000000000000018,62.61999893188477,0.03221691280995387
7776,2017-01-17,62.52999877929688,62.70000076293945,62.02999877929688,62.68000030517578,20664000.0,-0.00271135536800593,6.052561837455755,-1.874976158687852,41.277613182532676,43.64711373255847,0.07051634146296948,0.41144388689946965,-1.5139051959361822,-3.4231460090962855,19.646157812045203,0.670001983642571,-0.09473442777451879,-0.34050121307372194,-1.288129628795886,0.6071272026484422,-0.814315420934804,0.13331299478736014,-0.579998016357429,39.99984215054172,5.105821103050005,0.4738142078610821,1,0.14500236511229758,-0.05999946594238281,-2.804999351501472,-3.664999008178718,2.090003967285149,1,0.032624355594946364,1.476203451407761,62.70000076293945,1.5663706059286613,62.61000061035156,1.4242406727740369,63.18999862670898,0.032624355594946364
7777,2017-01-18,62.5,62.70000076293945,62.11999893188477,62.66999816894531,19670100.0,-0.00047975019802515284,4.043420572527885,1.1333095976807412,40.3941159779235,43.45834758680089,0.09831199705698168,0.48190183291025335,-1.4084385624777411,-3.3549446161401306,18.89050634324774,0.5800018310546804,-0.2451328818352465,-0.38050003051758097,-1.306759887784871,0.545759826749709,-0.8436299591512295,0.08262989811606758,-0.520999221801759,37.93096190829491,3.15754580694459,0.46312992863364666,1,0.1750011444091797,0.11499977111816406,-2.689999580383301,-3.549999237060547,2.1200027465820312,2,0.032479980468750336,6.052561837455755,62.52999877929688,1.476203451407761,62.70000076293945,1.5663706059286613,62.61000061035156,0.032479980468750336
7778,2017-01-19,62.29999923706055,62.97999954223633,62.20000076293945,62.2400016784668,18451700.0,-0.0032000122070312553,-10.142888283378747,-0.3529306166412351,41.3098123019388,43.02055094050636,0.3333701977450332,0.6091737299062743,-1.1176190274974118,-3.1210291250421562,17.665309887692075,0.779998779296875,-0.23997890294224078,-0.5145008087158232,-1.4063705031740739,0.37736888574242755,-0.9604356559449485,-0.0685659614866978,-0.29257844390869536,24.13781310097905,-12.640756912218304,0.4459348472291268,1,0.3750019073486328,0.6100006103515767,-2.284998893737793,-3.144998550415039,1.930004119873061,3,0.03563398769169224,4.043420572527885,62.5,6.052561837455755,62.52999877929688,1.476203451407761,62.70000076293945,0.03563398769169224
7779,2017-01-20,62.7400016784668,62.81999969482422,62.36999893188477,62.66999816894531,30213500.0,0.007062639595419196,2.9130579005854127,1.1667726347914547,48.14815468910745,42.48946702464312,-0.04207928324236576,0.11190160581992359,-1.5149441592741795,-3.521978545464023,16.354439989109043,0.5200004577636719,-0.2711927981888209,-0.03449840545654581,-0.8585447029869542,0.7895478920738626,-0.44652155422175355,0.3775247433086619,-0.7047292706604011,74.73708726012582,33.43523134146368,0.4120231487652048,1,-0.06500053405761719,0.28499794006348367,-2.570002555847168,-3.430002212524414,1.2399978637695312,4,0.029964950873765606,-10.142888283378747,62.29999923706055,4.043420572527885,62.5,6.052561837455755,62.52999877929688,0.029964950873765606
7780,2017-01-23,62.959999084472656,63.11999893188477,62.56999969482422,62.70000076293945,23097600.0,0.0035064934670119285,-1.1153798188020667,3.714075527219225,60.846538420395156,43.26140605087924,-0.27185301537305406,-0.16208626372812773,-1.6904399473350935,-3.7023648778574767,15.108643363670865,0.549999237060554,-0.206293555177524,0.2144990921020522,-0.5334238812844205,0.9624220654885249,-0.1594623945911806,0.588460578795285,-0.8974320943048113,85.32111697120014,37.8461778873915,0.3739614866932363,1,-0.28499794006347656,0.06500053405762429,-2.2300004959106445,-3.0900001525878906,1.9800033569335938,0,0.02430112454804978,2.9130579005854127,62.7400016784668,-10.142888283378747,62.29999923706055,4.043420572527885,62.5,0.02430112454804978
7781,2017-01-24,63.52000045776367,63.7400016784668,62.93999862670898,63.20000076293945,24672900.0,0.008894558154927346,1.1052652712945024,1.2307760024648973,62.051247942267175,46.41597607976915,-0.7754452452641445,-0.7636004978218409,-2.1888434361251328,-4.215743570813487,13.776015714810283,0.8000030517578196,-0.13996862718921932,0.7760004043579087,0.03478041188235892,1.5172203968334586,0.4053904081201338,1.1466104005956836,-1.4306847768816056,86.41970075869956,34.84830055405319,0.3706099962377758,1,-0.6749992370605469,-0.49500083923339133,-2.77500057220459,-3.635000228881836,0.4900016784667969,1,0.013224183667102318,-1.1153798188020667,62.959999084472656,2.9130579005854127,62.7400016784668,-10.142888283378747,62.29999923706055,0.013224183667102318
7782,2017-01-25,63.68000030517578,64.09999847412111,63.45000076293945,63.95000076293945,23672700.0,0.002518889267302482,1.2807102080697523,-0.8437522351763107,68.25396985583899,48.9919294816515,-0.8596754746907891,-0.9369863845910231,-2.236726511498915,-4.320851145100875,13.265264629819473,0.6499977111816548,-0.14547882696032133,0.9140003204345675,0.08936865955534756,1.7386319813137874,0.5016844899949575,1.3263161508741774,-1.5246571843903283,77.89480658457639,21.37200662337549,0.41231583043960957,1,-0.6550006866455007,-0.6550006866455007,-2.744999885559082,-3.7950000762939453,0.5699996948242188,2,0.014761344800588105,1.1052652712945024,63.52000045776367,-1.1153798188020667,62.959999084472656,2.9130579005854127,62.7400016784668,0.014761344800588105
7783,2017-01-26,64.26999664306639,64.54000091552734,63.54999923706055,64.12000274658203,43554600.0,0.00926501782448419,1.869559929234852,-0.5555320080814404,72.54002159625485,52.74738644628263,-1.4308304163681242,-1.5273181273969527,-2.7157547883066826,-4.854042879134717,12.496426536138735,0.9900016784667969,-0.12327326387283222,1.4544967651367031,0.41032608585136643,2.49866744442204,0.9324114254940312,1.976582104779375,-1.997974201080801,87.55741817305983,25.696696621784163,0.52208533964267,1,-0.9849967956542827,-1.0249958038329936,-3.27499675750731,-4.384996414184556,0.0,3,0.005445870885281812,1.2807102080697523,63.68000030517578,1.1052652712945024,63.52000045776367,-1.1153798188020667,62.959999084472656,0.005445870885281812
7784,2017-01-27,65.77999877929689,65.91000366210939,64.88999938964844,65.38999938964844,44818000.0,0.023494666486705063,2.1384304795886293,2.6001017294001376,77.52807624250921,56.927727800974196,-2.73108264143265,-2.969849310856702,-4.0659404074907,-6.299160471417466,12.518011972158364,1.6400070190429972,0.030005082408322892,2.8249990463257006,1.136182107431182,4.513815985220212,1.9805905768784413,3.66940751577296,-3.3265380594279605,96.10764286252717,34.100758363452535,0.8444084694472563,1,-1.80999755859375,-1.849996566772468,-4.624999046325698,-5.734998703002944,-1.3799972534179972,4,-0.023563323975784534,1.869559929234852,64.26999664306639,1.2807102080697523,63.68000030517578,1.1052652712945024,63.52000045776367,-0.023563323975784534
7785,2017-01-30,65.12999725341797,65.79000091552734,64.80000305175781,65.69000244140625,31651400.0,-0.009881446304974673,1.605250213321287,-1.4359129856410136,71.50256882595627,60.28605620579904,-1.8999353385344975,-2.2600922227989315,-3.284558809534623,-5.586437418107693,12.609969457595732,0.9899978637695312,0.09557562455044888,2.063497734069827,0.11541187374787398,4.01158359439178,1.0894548039088505,3.0375406642308036,-2.3308822393249926,73.73720248301663,10.331065432414519,0.9740429301609783,1,-1.1149959564208842,-1.1999950408935476,-3.699997901916504,-5.069997787475586,-0.1399993896484375,0,-0.017656959307199904,2.1384304795886293,65.77999877929689,1.869559929234852,64.26999664306639,1.2807102080697523,63.68000030517578,-0.017656959307199904
7786,2017-01-31,64.65000152587889,65.15000152587889,64.26000213623047,64.86000061035156,25270500.0,-0.007369810345169148,1.253160400591081,0.3749948910778036,66.24003066408099,63.15782450426099,-1.2154050834774566,-1.6679273802468941,-2.7011974918099213,-5.04667289879697,13.216525311074346,0.8899993896484233,0.23887228712314368,1.4580018997192212,-0.5608828129400649,3.4768866123785074,0.44855954338957815,2.4674442560488643,-1.539797646984276,48.7804613297142,-15.322428240820997,1.009442356329642,1,-0.594999313354478,-0.7199993133544709,-2.8875017166137553,-4.590002059936509,0.08000183105471592,1,0.004485706244125476,1.605250213321287,65.12999725341797,2.1384304795886293,65.77999877929689,1.869559929234852,64.26999664306639,0.004485706244125476
7787,2017-02-01,63.58000183105469,64.62000274658203,63.47000122070313,64.36000061035156,39671500.0,-0.016550652274863298,-1.300003051757831,3.714296094459331,52.888914257425,64.4443913882039,0.026712851390371384,-0.5472254747018539,-1.5700499952075049,-3.918847186751769,13.48061774841007,1.18000030517576,0.3561173447507642,0.33800220489501953,-1.6665456745181615,2.3425500843082077,-0.6642717348115781,1.34027614460161,-0.18981797383859345,4.5082172249040156,-53.18394382340318,1.0022739397065927,2,0.559999465942397,0.35000038146973367,-1.4000024795532084,-3.370002746582024,1.3499984741210938,2,0.006763137665808605,1.253160400591081,64.65000152587889,1.605250213321287,65.12999725341797,2.1384304795886293,65.77999877929689,0.006763137665808605
7788,2017-02-02,63.16999816894531,63.40999984741211,62.75,63.25,45827000.0,-0.00644862614503916,2.299986648610502,0.10256661058726867,54.255299413070134,65.12296302419975,0.6404546479193485,-0.07241451826084955,-1.0930530478518534,-3.433334656634557,13.475071579905299,0.8300018310546875,0.4776167165452634,-0.11550140380859375,-2.071140081219909,1.8401372736027213,-1.0933207425142513,0.8623179348970638,2.7400054931640767,13.291065892782928,-44.04336366347256,0.9778193387056571,2,1.0700035095214844,0.7600040435791087,-0.8899993896484233,-2.959999084472649,1.5400009155273438,3,0.01709675260977961,-1.300003051757831,63.58000183105469,1.253160400591081,64.65000152587889,1.605250213321287,65.12999725341797,0.01709675260977961
7789,2017-02-03,63.68000030517578,63.70000076293945,63.06999969482422,63.5,30301800.0,0.00807348663944052,4.727250658898599,-2.2499523173755485,56.999992915566054,64.69556907921873,0.3104620728799148,-0.49933043270349486,-1.5451957816665214,-3.8775081137367238,13.67554658458653,0.6300010681152344,0.6300871154471395,0.3255006790161161,-1.5804833763995134,2.2314847344317457,-0.6274913486916915,1.278492706723931,2.166803283691422,30.592106088706743,-26.317977635497826,0.9529920277078133,2,0.6500015258789062,0.2500019073486399,-1.400001525878892,-3.470001220703118,0.730003356933608,4,0.00926501782448419,2.299986648610502,63.16999816894531,-1.300003051757831,63.58000183105469,1.253160400591081,64.65000152587889,0.00926501782448419
7790,2017-02-06,63.63999938964844,63.6500015258789,63.13999938964844,63.5,19796400.0,-0.0006281550775070199,5.374880793439348,0.7777730682829653,58.07860383246424,64.25416417812951,0.5107787194942972,-0.4177403457219384,-1.4549891476933894,-3.7629398920565222,13.410999289578754,0.5400009155273438,0.8062606917524562,0.24549980163574503,-1.648561985846385,2.139561589117875,-0.701531092105327,1.19253069537681,2.144868127441427,37.08328432510123,-21.058445400145267,0.9470308937410653,2,0.69000244140625,0.29000282287598367,-1.3600006103515483,-3.260000228881829,1.1100006103515625,0,0.011942208414823963,4.727250658898599,63.68000030517578,2.299986648610502,63.16999816894531,-1.300003051757831,63.58000183105469,0.011942208414823963
7791,2017-02-07,63.43000030517578,63.77999877929688,63.22999954223633,63.7400016784668,20277200.0,-0.003299797084957423,1.8205409106469723,-2.214305177111717,56.595743990095826,62.9588057486025,0.7897157614332855,-0.15338595814363032,-1.1729781997624258,-3.4745264763787844,13.177947321083867,0.549999237060554,0.925849999450044,-0.003999328613282671,-1.8644614918835174,1.856462834656952,-0.9342304102484036,0.9262317530218311,2.2941698615722856,36.36359927378062,-23.32941709012107,0.9302310816351166,2,0.9000015258789062,0.5000019073486399,-1.150001525878892,-3.0500011444091726,1.2099990844726562,1,0.02459400206666018,5.374880793439348,63.63999938964844,4.727250658898599,63.68000030517578,2.299986648610502,63.16999816894531,0.02459400206666018
7792,2017-02-08,63.34000015258789,63.81000137329102,63.22000122070313,63.56999969482422,18096400.0,-0.0014188893607894881,-1.510652803818041,0.7419307204823725,57.49279934919306,61.28689216559564,0.9235344854638612,-0.0070403765228235216,-1.0147181059239472,-3.3206887144893926,13.287971621176558,0.5900001525878906,0.975893655716753,-0.1299995422363267,-1.951600117290866,1.6916010328182196,-1.0407998297635999,0.7808007452909465,2.3246866108252107,55.6603196424262,-8.177817427931046,0.9108002875272725,2,0.9900016784667969,0.5900020599365305,-1.082501411437974,-2.960000991821282,1.5300025939941406,2,0.021945108951644476,1.8205409106469723,63.43000030517578,5.374880793439348,63.63999938964844,4.727250658898599,63.68000030517578,0.021945108951644476
7793,2017-02-09,64.05999755859375,64.44000244140625,63.31999969482422,63.52000045776367,22644400.0,0.011367183521808766,-1.3829880486171702,-2.3478181546779893,59.141248991508824,59.24391135992894,0.19066670633009153,-0.6941048761128954,-1.659260858514081,-3.9729717202352077,13.455278002694387,1.1200027465820312,1.000249547399278,0.5464979171752944,-1.2884515635845162,2.381447397935112,-0.37097682320461445,1.4639726575552032,1.5463954695510864,72.2624729212726,9.398028768627228,0.9174747403799085,2,0.21000289916992188,-0.12999534606932883,-1.8024988174438334,-3.6799983978271413,0.8700027465820312,3,0.013581061188556287,-1.510652803818041,63.34000015258789,1.8205409106469723,63.43000030517578,5.374880793439348,63.63999938964844,0.013581061188556287
7794,2017-02-10,64.0,64.30000305175781,63.97999954223633,64.25,18170700.0,-0.0009365838414038263,-1.206913788113967,-0.4629654485472283,57.365448124421825,57.67312017086955,-0.031716920537789406,-0.5529845130714008,-1.5384242992493142,-3.8398117115738444,14.262726893087246,0.3200035095214844,0.9877064606358061,0.4170003890991225,-1.3787375633033463,2.2127383415015984,-0.48086858710210834,1.3148693653003605,1.549265167581936,66.15373780766929,5.876691405764987,0.8978689762012371,2,-0.04999923706055398,-0.06999778747557883,-1.7425012588500834,-3.6200008392333913,0.20999908447265625,4,0.011093735694885254,-1.3829880486171702,64.05999755859375,-1.510652803818041,63.34000015258789,1.8205409106469723,63.43000030517578,0.011093735694885254
7795,2017-02-13,64.72000122070311,64.86000061035156,64.12999725341797,64.23999786376953,22920100.0,0.011250019073486106,-1.0857102374905996,-1.9200134277343182,58.31025757669408,56.792034272271,-0.9118867994407722,-1.1740891956694242,-2.1612081402492294,-4.479804909800507,15.295819281134904,0.8600006103515625,0.9119586664167585,1.0360015869140469,-0.7777627959034277,2.8497659697315214,0.12911939550531315,1.9428837783227877,0.7732786435271919,91.46344867369349,33.06839073292108,0.9068821914087386,2,-0.9150009155273295,-0.7899990081786896,-2.4625024795531942,-4.030002593994112,0.3099975585937784,0,-0.004789826216729964,-1.206913788113967,64.0,-1.3829880486171702,64.05999755859375,-1.510652803818041,63.34000015258789,-0.004789826216729964
7796,2017-02-14,64.56999969482422,64.72000122070311,64.01999664306639,64.41000366210939,23108400.0,-0.002317699676292806,2.0435042210540417,0.33332273702612664,56.1719799074949,57.15681934450099,-0.8654368884880697,-0.9100800337114023,-1.8795557360738542,-4.265024098312573,16.741704907157228,0.7000045776367188,0.6477955924417245,0.7840000152587905,-0.9854167082622212,2.553416738779795,-0.10070834650170468,1.6687083770192928,0.8684145721214804,82.31701076489352,25.298456521690255,0.8847083617605023,2,-0.7649993896484375,-0.6399974822997976,-2.320000648498535,-3.88000106811522,0.3000030517578125,1,0.002787677033088354,-1.0857102374905996,64.72000122070311,-1.206913788113967,64.0,-1.3829880486171702,64.05999755859375,0.002787677033088354
7797,2017-02-15,64.52999877929689,64.56999969482422,64.16000366210939,64.5,17005200.0,-0.0006194969136810169,6.454431960049679,0.18749701969396843,51.95196691639767,56.90089351153738,-0.7560099245701579,-0.7485789956036797,-1.707266271923558,-4.160776899297645,18.26572798905543,0.40999603271482954,0.44113188871105535,0.6424991607666186,-1.0474191526981258,2.332417474231356,-0.2024599959657536,1.4874583174989908,0.8546472023098914,78.57132241108633,24.365831517964793,0.8449591567323689,2,-0.5649986267089986,-0.599996566772468,-2.2799997329712056,-3.8400001525878906,0.45000457763671875,2,0.001704642994458494,2.0435042210540417,64.56999969482422,-1.0857102374905996,64.72000122070311,-1.206913788113967,64.0,0.001704642994458494
7798,2017-02-16,64.51999664306639,65.23999786376953,64.44000244140625,64.73999786376953,20546300.0,-0.0001549997895506916,-3.2106171947154962,-7.333672431329655,37.790685639596845,54.766526036429696,-0.5971709148133044,-0.5941974618207055,-1.59363513228611,-4.079707222298595,19.725117362442603,0.7999954223632812,0.28597931186804004,0.5214971542358242,-1.0139533474681173,2.0569476559397586,-0.24622809661615008,1.2892224050877914,0.8119564189082524,42.856969854767705,-5.798336520251638,0.7677252508519689,2,-0.32999801635740766,-0.5899944305419709,-2.4374971389770366,-3.8299980163573935,0.5800018310547159,3,0.005424769400592444,6.454431960049679,64.52999877929689,2.0435042210540417,64.56999969482422,-1.0857102374905996,64.72000122070311,0.005424769400592444
7799,2017-02-17,64.62000274658203,64.69000244140625,64.30000305175781,64.47000122070311,21248800.0,0.0015500016850418241,1.6896424719160243,-0.6818213344430778,44.46861610312408,53.25430517761412,-0.6144290404698296,-0.5756509642055221,-1.5780092937185515,-4.098880193390528,21.184721654763578,0.3899993896484375,0.3120916565726617,0.527503204345706,-0.9106512061488417,1.9656576148402465,-0.19157400090156784,1.2465804095929798,0.6603112541531146,49.18077894789563,3.5453964151924566,0.7190772052472713,2,-0.3900032043457031,-0.6900005340576101,-2.390003204345696,-3.9300041198730327,0.6699981689453125,4,0.004797238400150672,-3.2106171947154962,64.51999664306639,6.454431960049679,64.52999877929689,2.0435042210540417,64.56999969482422,0.004797238400150672
7800,2017-02-21,64.48999786376953,64.94999694824219,64.44999694824219,64.61000061035156,20655900.0,-0.0020118365411145867,-3.999885561701316,-0.8000101724224866,48.12203041357971,52.31278144689011,-0.39244150886462137,-0.3427165530179934,-1.3772768456950786,-3.904743010256823,22.41505308728381,0.5,0.3619407986489094,0.3209983825683622,-1.0232111351367479,1.6652079002734652,-0.35110637628419283,0.9931031414209173,0.75,38.52465167471368,-6.435596586496956,0.6721047588525519,2,-0.2599983215332031,-0.519996643066392,-2.1774978637695312,-3.7999992370605327,0.9800033569335795,1,-0.0043417396274124664,1.6896424719160243,64.62000274658203,-3.2106171947154962,64.51999664306639,6.454431960049679,64.52999877929689,-0.0043417396274124664
7801,2017-02-22,64.36000061035156,64.38999938964844,64.05000305175781,64.33000183105469,19292700.0,-0.0020157738831466654,6.555781620888437,-0.24998410579184946,61.74691665843217,52.78546114791668,-0.130359168177705,-0.15448233091683505,-1.1649986860568333,-3.7119956406497323,22.759493086826517,0.43999481201171875,0.35016560007552755,0.1490011215209961,-1.1619063999408041,1.4599086429827892,-0.5064526392098969,0.8044548822518962,0.8301972961425719,26.050328578297805,-23.034306008273266,0.6554537607308978,2,-0.0800018310546875,-0.3899993896484233,-2.0475006103515625,-3.670001983642564,1.3499984741210938,2,0.010410164117331755,-3.999885561701316,64.48999786376953,1.6896424719160243,64.62000274658203,-3.2106171947154962,64.51999664306639,0.010410164117331755
7802,2017-02-23,64.62000274658203,64.73000335693361,64.19000244140625,64.41999816894531,20273100.0,0.004039809412131223,1.571397431472528,6.667090539165819,72.87063778580024,54.31094879172683,-0.21199180604324397,-0.3588494522418557,-1.3689507122025617,-3.897039449539747,22.856156421518087,0.540000915527358,0.34309556698489274,0.3620031356811495,-0.9360858499139795,1.6600921212762785,-0.2870413571164079,1.011047628478714,0.5213912017822224,47.89934284340439,-5.476941903537231,0.6490444927975635,2,-0.010004043579101562,-0.6050014495849467,-2.0475025177001953,-3.9300041198730327,1.2399978637695312,3,0.003868771113805458,6.555781620888437,64.36000061035156,-3.999885561701316,64.48999786376953,1.6896424719160243,64.62000274658203,0.003868771113805458
7803,2017-02-24,64.62000274658203,64.80000305175781,64.13999938964844,64.52999877929689,21796800.0,0.0,1.93331977010325,0.4500095365248193,67.66914381921279,55.455803868925834,-0.13879725264497722,-0.3491863778238553,-1.318192456105038,-3.8245135114719773,22.551752070852356,0.660003662109375,0.3687287076107708,0.3445028305053768,-0.9636653098885688,1.6526709708993295,-0.309581239691596,0.9985869007023496,0.4735633228149396,63.333728934251134,6.783121392939854,0.6540840701969756,2,0.0099945068359375,-0.5650005340576172,-1.9750022888183594,-3.9300041198730327,0.9300003051757812,4,0.005571039849121995,1.571397431472528,64.62000274658203,6.555781620888437,64.36000061035156,-3.999885561701316,64.48999786376953,0.005571039849121995
7804,2017-02-27,64.23000335693361,64.54000091552734,64.05000305175781,64.54000091552734,15871500.0,-0.0060352734922941575,2.1613014372908053,-3.444265491226969,59.800698556249785,55.62140842220979,0.32101759944160335,-0.08565421931288597,-0.9070328724183554,-3.3606456218903844,21.102206091338182,0.5699996948242188,0.39249088703029145,0.032003211975109025,-1.0679606404279838,1.1319670643782018,-0.5179787142264303,0.5819851381766554,0.8166913910754232,20.00016954325206,-37.40133983393311,0.5499819262015452,2,0.3999938964843608,-0.09000205993652344,-1.4375028610229563,-3.5400047302246094,1.5,0,0.01354499566741163,1.93331977010325,64.62000274658203,1.571397431472528,64.62000274658203,6.555781620888437,64.36000061035156,0.01354499566741163
7805,2017-02-28,63.97999954223633,64.19999694824219,63.7599983215332,64.08000183105469,23239800.0,-0.003892321370559171,1.5882841338763787,0.3225905690096624,59.01633808312999,55.93744821950259,0.5084859965824222,0.07776423105030972,-0.6286663007557038,-3.034603108912357,19.548567615283037,0.47000503540040484,0.34257565978774096,-0.16050071716308878,-1.1720033180019698,0.8510018836757851,-0.6662520175825222,0.3452505832563517,1.0207613108125173,21.153867315162252,-37.301513965905066,0.5057513004194372,2,0.5199985504150391,0.26000213623046875,-1.1299991607666016,-3.2900009155273295,1.5799980163574219,1,0.020475170094776507,2.1613014372908053,64.23000335693361,1.93331977010325,64.62000274658203,1.571397431472528,64.62000274658203,0.020475170094776507
7806,2017-03-01,64.94000244140625,64.98999786376953,64.01999664306639,64.12999725341797,26937500.0,0.015004734386347973,1.1318801089918569,-8.099866488651536,70.4081026927557,57.98812997243125,-0.43975775316242505,-0.9058415259167276,-1.5453426038712976,-3.918599802835743,19.020549644998937,1.0099983215332031,0.33954525634040067,0.7850021362304744,-0.26484099506730274,1.8348452675282445,0.26008057058159295,1.309923701879363,-2.19000244140625,95.93533000245009,35.592739255980206,0.5249215656488855,3,-0.4400043487548828,-0.6100006103515625,-2.0900020599365234,-4.250003814697251,0.790000915527358,2,0.00816136063091566,1.5882841338763787,63.97999954223633,2.1613014372908053,64.23000335693361,1.93331977010325,64.62000274658203,0.00816136063091566
7807,2017-03-02,64.01000213623047,64.75,63.88000106811523,64.69000244140625,24539600.0,-0.014320915771675491,1.1750097752176951,-0.8395011726586857,49.39473149465207,59.27746840077073,0.45675688730078434,0.06116081034696208,-0.5729023853544106,-2.9188263202295275,19.45832838074647,1.0600013732910227,0.24931448256994315,-0.16649818420410156,-1.1838700886939932,0.8508737202857901,-0.6751841364490474,0.3421877680408443,-1.2152021789550815,20.32552095448103,-36.91850602832003,0.5086859522449474,3,0.36499595642089844,0.31999969482421875,-1.0750017166137695,-3.32000350952147,1.6699981689453125,3,0.026558301695165376,1.1318801089918569,64.94000244140625,1.5882841338763787,63.97999954223633,2.1613014372908053,64.23000335693361,0.026558301695165376
7808,2017-03-03,64.25,64.27999877929689,63.61999893188477,63.9900016784668,18135900.0,0.0037493806555224385,3.125052154735328,-0.3823503012487518,52.90021825983364,60.21431308484958,0.19493147394001653,-0.0988453149192452,-0.8093505665731726,-3.087905069561998,20.618304897911194,0.6599998474121165,0.19038591848622843,0.01949958801269247,-0.8808514530473843,0.9198506290727622,-0.4306759325173459,0.46967510854273087,-1.4112960845947313,45.98551527689962,-9.712971674357945,0.4501755205300365,3,0.05499839782714844,0.0800018310546875,-1.2250003814697195,-3.5600013732910014,1.2799987792968892,4,0.025058375258390164,1.1750097752176951,64.01000213623047,1.1318801089918569,64.94000244140625,1.5882841338763787,63.97999954223633,0.025058375258390164
7809,2017-03-06,64.26999664306639,64.55999755859375,63.81000137329102,63.97000122070313,18750300.0,0.00031123179869863016,-1.419361586926593,1.1538359963025722,43.76727701554615,59.730451596179165,0.1341752374232783,-0.07628579924265466,-0.8229130078452229,-3.0399784763243645,21.661646218102398,0.7499961853027273,0.17126182119467614,0.009996414184556102,-0.8522658230225915,0.8722586513917108,-0.4211347044190177,0.4411275327881299,-1.3882668486938385,47.445125397827375,-3.5752794708341114,0.4311311186035767,3,0.0350017547607564,0.06000518798829546,-1.0049962997436381,-3.3599967956542827,1.210006713867216,0,0.019916080217027954,3.125052154735328,64.25,1.1750097752176951,64.01000213623047,1.1318801089918569,64.94000244140625,0.019916080217027954
7810,2017-03-07,64.40000152587889,64.77999877929689,64.19000244140625,64.19000244140625,18521000.0,0.0020227927431597514,-4.6190372388738865,0.7000076295109507,47.6323501597062,58.16216642965407,-0.011106059725690898,-0.15434733548536883,-0.9448403614639105,-3.087042467711285,22.837322312516378,0.5899963378906392,0.25042288185412076,0.10200119018553266,-0.7107816768241264,0.9147840571951917,-0.30439024331928977,0.5083926236903622,-1.4761063701184014,56.934540300775325,9.465104397385574,0.40639143350482854,3,-0.0950031280517436,-0.13000106811522016,-0.4499998092651083,-2.805000305175753,0.8300018310547159,1,0.020652201856241614,-1.419361586926593,64.26999664306639,3.125052154735328,64.25,1.1750097752176951,64.01000213623047,0.020652201856241614
7811,2017-03-08,64.98999786376953,65.08000183105469,64.25,64.26000213623047,21510900.0,0.00916143360110877,-1.2133382161458333,3.4761852861037776,55.55552484151532,56.23826499140018,-0.5613738081219424,-0.6550657863929104,-1.5200591451138123,-3.5885477417181804,24.045514968207236,0.8300018310546875,0.2919729287325623,0.6139976501464872,-0.1457367707693038,1.3737320710622782,0.2341304396885846,0.9938648606043827,-2.0247806538488575,93.83535694783018,48.22225524839057,0.3798672104578962,3,-0.6399974822998047,-0.9949989318847656,-1.0174961090087749,-3.394996643066392,-0.04000091552734375,2,0.008770575681800175,-4.6190372388738865,64.40000152587889,-1.419361586926593,64.26999664306639,3.125052154735328,64.25,0.008770575681800175
7812,2017-03-09,64.73000335693361,65.19999694824219,64.48000335693361,65.19000244140625,19846800.0,-0.00400053108758236,2.0000476848981337,-0.6301394201626026,52.39187218786039,54.54079036569436,-0.31752604551329,-0.3010303539165733,-1.2380098849309746,-3.23764185037448,25.327187957592688,0.7199935913085795,0.3168130090656547,0.28450298309327593,-0.31322948789399163,0.8822354540805435,-0.014363252400357851,0.5833692185869097,-1.6801947621675737,70.2535328245462,23.288329824374443,0.29886623549363445,3,-0.3200054168701314,-0.7350044250488423,-0.7375011444091939,-2.615001678466804,0.75,3,0.015448786469016706,-1.2133382161458333,64.98999786376953,-4.6190372388738865,64.40000152587889,-1.419361586926593,64.26999664306639,0.015448786469016706
7813,2017-03-10,64.93000030517578,65.26000213623047,64.75,65.11000061035156,19538200.0,0.0030897101478484235,1.1249940395772073,0.39130579005855953,53.452090268184406,53.8353894447982,-0.5240331623115537,-0.4558801918680331,-1.4144627999573984,-3.352625065641618,26.07052795768662,0.5299987792968608,0.2992292561057752,0.4409997940063448,-0.16517579833991647,1.047175386352606,0.13791199783321417,0.7440875901794755,-1.7511804092011758,77.24126500556409,29.294067507279635,0.30308779617313036,3,-0.48999977111816406,-0.9249992370605469,-0.8949985504150249,-2.574998855590813,0.45999908447265625,4,0.01155090091598554,2.0000476848981337,64.73000335693361,-1.2133382161458333,64.98999786376953,-4.6190372388738865,64.40000152587889,0.01155090091598554
7814,2017-03-13,64.70999908447266,65.19000244140625,64.56999969482422,65.01000213623047,20100000.0,-0.003388283068983533,-1.1379337560179947,1.6666807951511042,52.40176309200763,53.100436668006836,-0.25567076291574153,-0.18968561413740304,-1.1636396488267167,-3.0448329511047376,26.732823313018734,0.6200027465820312,0.21397738726660975,0.18549861907959553,-0.3820252670067532,0.7530225051659443,-0.09826332396357884,0.4692605621227699,-1.3646846092775817,48.59783096964641,-0.518896510730471,0.283761943043175,3,-0.26999855041503906,-0.5449981689453125,-0.6249971389770508,-2.354997634887688,0.3300018310546875,0,0.01267191634099385,1.1249940395772073,64.93000030517578,2.0000476848981337,64.73000335693361,-1.2133382161458333,64.98999786376953,0.01267191634099385
7815,2017-03-14,64.41000366210939,64.55000305175781,64.15000152587889,64.52999877929689,14280200.0,-0.0046359979386130235,3.9999046347521623,0.39997965515487516,50.52634875865551,50.89135289755126,0.12486632280325694,0.09053665060115179,-0.8327713697992749,-2.664925346670586,26.64171865640672,0.5599975585937642,0.14913915853634307,-0.09899692535398685,-0.6609446686431255,0.4629508179351447,-0.3799707969985491,0.18197694629057537,-0.9115141740314812,23.4236029967718,-27.428983335977605,0.2809738716445659,3,0.029996871948227977,-0.21000289916993609,-0.28000164031983843,-2.055002212524421,1.0899963378906108,1,0.016612321595840474,-1.1379337560179947,64.70999908447266,1.1249940395772073,64.93000030517578,2.0000476848981337,64.73000335693361,0.016612321595840474
7816,2017-03-15,64.75,64.91999816894531,64.25,64.55000305175781,24833800.0,0.005278626277902543,1.4815055525728333,-1.6667090539165819,51.34573100228095,51.10813062062113,-0.2736985318058487,-0.24799807958518727,-1.1128066435458663,-2.9201454097276667,26.855075616182226,0.6699981689453125,0.14241336327980036,0.23199939727783203,-0.33974214069242237,0.8037409352480864,-0.05387137170728806,0.5178701662629521,-1.110589500069885,54.053886865077224,2.710924272860673,0.2858707689851272,3,-0.3099994659423828,-0.5099983215332031,-0.6199979782104492,-2.394998550415032,1.650001525878892,2,0.007413179257661939,3.9999046347521623,64.41000366210939,-1.1379337560179947,64.70999908447266,1.1249940395772073,64.93000030517578,0.007413179257661939
7817,2017-03-16,64.63999938964844,64.76000213623047,64.30000305175781,64.75,20674300.0,-0.0016988511251206928,6.076643192488263,-0.5500114442664226,50.20239569787519,50.808372558181304,-0.072565965257823,-0.13632332703689087,-0.9570716824918719,-2.7206767250883814,27.079962651179606,0.45999908447265625,0.15755161874096757,0.11649875640868856,-0.4578392287532296,0.6908367415706067,-0.1706702361722705,0.40366774898964763,-0.8709415588142946,44.14392741769265,-5.447554589479921,0.2871689925809583,3,-0.10499763488769531,-0.3999977111816406,-0.5099973678588867,-2.2849979400634695,2.8899993896484517,3,0.004795754355211068,1.4815055525728333,64.75,3.9999046347521623,64.41000366210939,-1.1379337560179947,64.70999908447266,0.004795754355211068
7818,2017-03-17,64.87000274658203,65.23999786376953,64.68000030517578,64.91000366210939,49219700.0,0.003558220283189417,-1.6666182267352092,0.36364266888624375,56.694566679914296,52.244738076444435,-0.22950834712204937,-0.35706768844625003,-1.1286983848490308,-2.8974470778580894,26.88348221807257,0.5999984741210938,0.04028728588103547,0.3290018081665096,-0.26584992898767723,0.9238535453206964,0.03157593958941618,0.626427676743603,-0.9816693713161797,66.05537979113632,12.195312819177616,0.29742586857709225,3,-0.16500091552734375,-0.5800018310546875,-0.7400007247924805,-2.515001296997063,3.0499954223632812,4,0.009403431239776161,6.076643192488263,64.63999938964844,1.4815055525728333,64.75,3.9999046347521623,64.41000366210939,0.009403431239776161
7819,2017-03-20,64.93000030517578,65.18000030517578,64.72000122070311,64.91000366210939,14598100.0,0.0009248891021036432,-1.2999866486104095,-0.49990463475056385,60.348626247364535,53.657657641739796,-0.20790194656308358,-0.4138695345006056,-1.1284185118357897,-2.924718299163928,26.90173681526224,0.45999908447267046,0.0963393792299172,0.3734994888305607,-0.24567740044430764,0.9926763781054291,0.06391104419311944,0.683087933468002,-0.9319334290327603,71.55976145812956,13.00232399422844,0.3095884446374359,3,-0.22499847412109375,-0.48999977111816406,-0.8299989700317383,-2.574998855590813,2.9000015258789062,0,0.007084538461583634,-1.6666182267352092,64.87000274658203,6.076643192488263,64.63999938964844,1.4815055525728333,64.75,0.007084538461583634
7820,2017-03-21,64.20999908447266,65.5,64.12999725341797,65.19000244140625,26640500.0,-0.011088883679640671,-1.4034987920199702,-49.00839374288107,41.60912444028957,52.10805759715916,0.5389940662533519,0.29943133382835185,-0.3726720534617769,-2.175685624219952,26.306280841521932,1.3700027465820312,0.10292543451006964,-0.33250179290772053,-0.9703890849943235,0.30538549917888247,-0.6514454389510291,-0.013558146864411924,-0.11097738752263808,5.839538004889485,-46.007436339215054,0.318943646043303,3,0.6049995422363281,0.35000038146972656,-0.26999759674072266,-1.8549976348876882,4.059997558593736,1,0.012926364162733739,-1.2999866486104095,64.93000030517578,-1.6666182267352092,64.87000274658203,6.076643192488263,64.63999938964844,0.012926364162733739
7821,2017-03-22,65.02999877929689,65.13999938964844,64.12000274658203,64.12000274658203,20680000.0,0.01277059190960994,-1.2417606371829806,-0.9285641995780637,62.02831164765037,53.17877309269138,-0.30702136480722686,-0.49308064698287524,-1.1402134443362755,-2.955842690237894,26.317853869856055,1.0199966430664062,0.17528926435511494,0.4539979934692582,-0.21323177319987963,1.121227760138396,0.12038311013468217,0.7876128768038342,0.4700012207031108,65.9418727436584,9.69011008783039,0.33361488333456923,3,-0.21999740600587359,-0.4699993133545064,-1.1624975204467916,-2.674997329711921,3.430000305175767,2,0.007227452399287682,-1.4034987920199702,64.20999908447266,-1.2999866486104095,64.93000030517578,-1.6666182267352092,64.87000274658203,0.007227452399287682
7822,2017-03-23,64.87000274658203,65.23999786376953,64.76999664306639,64.94000244140625,19269200.0,-0.0024603419301584273,-2.481337063094876,-0.07692307692307572,57.45199052923672,53.62320645503053,-0.13977703809449338,-0.3303311792559924,-0.9278919257826104,-2.748067277363333,26.05216124295257,0.4700012207031392,0.22227923289409546,0.2815019607543974,-0.3984446157293178,0.9614485372381054,-0.058471327487453095,0.6214752489962478,0.6299972534179688,54.34793425439106,-3.070150171684162,0.3399732882418557,3,-0.060001373291015625,-0.31000328063964844,-1.0025014877319336,-2.515001296997063,4.540000915527358,3,0.02358561298777606,-1.2417606371829806,65.02999877929689,-1.4034987920199702,64.20999908447266,-1.2999866486104095,64.93000030517578,0.02358561298777606
7823,2017-03-24,64.98000335693361,65.44999694824219,64.76000213623047,65.36000061035156,22617100.0,0.0016957084275346368,1.4643115028815106,5.428555858310424,58.35305015312732,54.28446057293272,-0.2703712215038081,-0.43424242830671744,-1.001585600613815,-2.8054913567712134,25.798795547124254,0.6899948120117188,0.18979633907868276,0.3735025405883903,-0.32865305250298604,1.0756581336797666,0.02242474404269501,0.7245803371340855,0.4923966979980321,62.31900884016489,3.4890718065790693,0.3510777965456887,3,-0.17000198364259234,-0.42000389099122515,-1.0325021743774556,-2.62500190734864,4.3199996948242045,4,0.03924277147780697,-2.481337063094876,64.87000274658203,-1.2417606371829806,65.02999877929689,-1.4034987920199702,64.20999908447266,0.03924277147780697
7824,2017-03-27,65.09999847412111,65.22000122070311,64.34999847412111,64.62999725341797,18614700.0,0.0018466468296156613,1.450688788119766,-1.2368542574337777,58.254729712708745,55.14316956782753,-0.36791760847087573,-0.5119666162258909,-1.0644329278866138,-2.8724767551902204,25.41990281223731,0.8700027465820028,0.1945221061399991,0.4499979019165181,-0.2616794039359007,1.161675207768944,0.0941592489903087,0.8058365548427275,0.34999847412107954,71.0143244931705,11.451212071920843,0.3558386529262128,3,-0.28999710083009234,-0.5399990081787251,-1.0399980545044087,-2.74499702453614,3.9800033569335795,0,0.043317968677760055,1.4643115028815106,64.98000335693361,-2.481337063094876,64.87000274658203,-1.2417606371829806,65.02999877929689,0.043317968677760055
7825,2017-03-28,65.29000091552734,65.47000122070311,64.65000152587889,64.95999908447266,20080400.0,0.0029186243603640527,1.3768022998674132,0.7021297318355738,53.90630898405372,55.427678232468935,-0.46931906638553755,-0.63115461853819,-1.1968028885962099,-3.00591041697367,25.62366078530005,0.8199996948242188,0.18303234038026517,0.574500274658206,-0.11842573655177091,1.2674262858681828,0.22803726905321753,0.9209632802631944,-1.1699981689453125,86.66662899060262,30.140023707073112,0.346463005604985,3,-0.4799995422363281,-0.7300014495849609,-1.2100000381469727,-2.5549983978271342,3.5199966430664062,1,0.038903367742537,1.450688788119766,65.09999847412111,1.4643115028815106,64.98000335693361,-2.481337063094876,64.87000274658203,0.038903367742537
7826,2017-03-29,65.47000122070311,65.5,64.94999694824219,65.12000274658203,13618400.0,0.0027569352527450075,1.6829676771060125,1.0605955518564327,59.84043146811542,56.498571095828964,-0.5994893488177979,-0.8109929131773583,-1.3104103263629128,-3.1218131241372475,25.069042283891317,0.5500030517578125,0.1991150536184847,0.7280006408691264,-0.03778355327801819,1.493784835016271,0.3451085437955612,1.1108927379426916,-1.3229985046386616,97.39141395712822,40.84136218872034,0.38289209707357075,3,-0.6599998474120952,-0.910001754760728,-1.3700008392333842,-2.6149997711181427,3.529998779296889,2,0.04276760913634847,1.3768022998674132,65.29000091552734,1.450688788119766,65.09999847412111,1.4643115028815106,64.98000335693361,0.04276760913634847
7827,2017-03-30,65.70999908447266,65.98000335693361,65.36000061035156,65.41999816894531,15122800.0,0.003665768432789429,-2.024432907199682,0.828577656675783,60.26317480203665,56.895083109398115,-0.7506891021587592,-0.9666624359313118,-1.4788905511968409,-3.292154290340065,24.92699797474093,0.6200027465820455,0.259100980635381,0.8829986572265653,0.0827065126259896,1.683290801827141,0.4828525849262775,1.2831447295268532,-1.5088764770507908,83.43537032876421,28.28389516620551,0.40014607230028787,3,-0.6599960327148438,-0.9099979400634624,-1.5849990844726562,-2.854997634887688,3.2300033569335938,3,0.04185055605410626,1.6829676771060125,65.47000122070311,1.3768022998674132,65.29000091552734,1.450688788119766,65.09999847412111,0.04185055605410626
7828,2017-03-31,65.86000061035156,66.19000244140625,65.44999694824219,65.65000152587889,21040300.0,0.002282780824362396,-1.4262147457945094,0.7241324879640594,65.4156192408626,57.458082330897895,-0.8331006530856797,-1.043355724223602,-1.5477092597002127,-3.362936124184415,25.287388596204497,0.7400054931640625,0.29853881280797623,0.9525001525878878,0.07629115428515831,1.8287091508906173,0.514395653436523,1.3906046517392525,-1.5521451579589893,82.06515654737456,25.007157855189504,0.4381044991513649,3,-0.7049980163574219,-0.9549999237060547,-1.5475006103515625,-2.4849987030029226,3.1800003051757812,4,0.05390226266107656,-2.024432907199682,65.70999908447266,1.6829676771060125,65.47000122070311,1.3768022998674132,65.29000091552734,0.05390226266107656
7829,2017-04-03,65.55000305175781,65.94000244140625,65.19000244140625,65.80999755859375,20400900.0,-0.004706917031899072,1.8845916840282873,-1.2380744777474184,65.24067334682397,60.08380998717949,-0.4759590429694498,-0.6667300638970062,-1.1726420326050544,-3.002021049973365,25.20267978394512,0.75,0.3510474381648976,0.5785022735595646,-0.2885863992054567,1.445590946324586,0.14495793717705396,1.0120466099420753,-1.0915758402441469,58.44162278116074,-2.752306812656876,0.43354433638251305,4,-0.3950004577636719,-0.6450023651123047,-1.207503318786621,-2.030000686645508,3.7599945068359375,0,0.05720823532287289,-1.4262147457945094,65.86000061035156,-2.024432907199682,65.70999908447266,1.6829676771060125,65.47000122070311,0.05720823532287289
7830,2017-04-04,65.73000335693361,65.80999755859375,65.27999877929689,65.38999938964844,12997400.0,0.0027459999511161293,1.1200274662393572,-1.3077351957275034,63.6872198910146,60.26813312533108,-0.46675665157179935,-0.7820786738106733,-1.2912317134176305,-3.1303386280273244,24.89577893189833,0.5299987792968608,0.35687168777955947,0.6920024871826342,-0.19432912042894657,1.578334094794215,0.24883668337683673,1.1351682909884317,-1.1330501270285396,62.903463975882524,0.7730568076813071,0.4431658038057919,4,-0.4600028991699361,-0.8250026702881001,-1.3450040817260884,-1.9150009155273438,2.7299957275390483,1,0.0509660475130298,1.8845916840282873,65.55000305175781,-1.4262147457945094,65.86000061035156,-2.024432907199682,65.70999908447266,0.0509660475130298
7831,2017-04-05,65.55999755859375,66.34999847412111,65.44000244140625,66.30000305175781,21448600.0,-0.002586426132015762,1.1666666666666272,-2.1764613485918534,62.63733960452881,60.844283022585756,-0.23877394423368514,-0.5978315490341117,-1.0785778989896642,-2.904323791391377,24.51328629959157,0.909996032714858,0.33733589870536207,0.49349670410155966,-0.42249616366754594,1.4094895718706653,0.03550027021699975,0.9514931379861196,-0.8356003917685939,31.896239879507384,-31.166408874329434,0.45799643388455336,4,-0.20999908447264204,-0.5749988555908061,-1.189997673034668,-1.6299953460693288,2.8199996948242188,2,0.04957291215722415,1.1200274662393572,65.73000335693361,1.8845916840282873,65.55000305175781,-1.4262147457945094,65.86000061035156,0.04957291215722415
7832,2017-04-06,65.73000335693361,66.05999755859375,65.48000335693361,65.59999847412111,18103500.0,0.0025931330791755247,-2.1351451666116024,-0.17568096995690455,62.01117556549125,61.2507414017373,-0.3061551525290298,-0.7263172659133375,-1.2082389517635619,-2.993291693989221,23.99731302219618,0.579994201660142,0.4877341032928939,0.6135025024414205,-0.33378825384045285,1.5607932587232938,0.1398571243004767,1.0871478805823642,-0.8430460593788638,46.55196227383108,-15.465724641258653,0.4736453781409373,4,-0.3800048828125,-0.7450046539306641,-1.3150033950805806,-1.8000011444091868,2.6999969482421733,3,0.049748919459342344,1.1666666666666272,65.55999755859375,1.1200274662393572,65.73000335693361,1.8845916840282873,65.55000305175781,0.049748919459342344
7833,2017-04-07,65.68000030517578,65.95999908447266,65.44000244140625,65.84999847412111,14108500.0,-0.0007607340514848016,1.666653624946203,-1.30762910798133,60.5041801302762,61.50068033702258,-0.16362198657591875,-0.6506018503051223,-1.1366606284036038,-2.8668282817912996,23.36520212056396,0.5199966430664062,0.47562218724040406,0.5259994506835994,-0.449174824318888,1.5011737256860869,0.03841231318234861,1.0135865881848503,-0.6467388899643964,42.24133962102775,-17.802258797620794,0.48758713750124577,4,-0.18000030517578125,-0.6950016021728374,-1.327500343322754,-1.74999809265136,3.730003356933608,4,0.049634624255225024,-2.1351451666116024,65.73000335693361,1.1666666666666272,65.55999755859375,1.1200274662393572,65.73000335693361,0.049634624255225024
7834,2017-04-10,65.52999877929689,65.81999969482422,65.36000061035156,65.61000061035156,17952700.0,-0.0022838234650109923,-1.1904813805631245,0.4706040750380244,71.99993896499868,63.51108366823868,0.060110877802159735,-0.4595811413609425,-1.0150613561234252,-2.6260919481328955,22.983336465671833,0.45999908447265625,0.5004028986537747,0.33499794006348793,-0.6304798537532434,1.3004757338802193,-0.14774095684488486,0.8177368369718607,-0.36506365819452924,23.36449264511897,-41.73714600798051,0.48273889690836747,4,0.11999893188475141,-0.4499988555908203,-1.2124986648559712,-1.599996566772468,1.9500045776367188,0,0.05356328706875213,1.666653624946203,65.68000030517578,-2.1351451666116024,65.73000335693361,1.1666666666666272,65.55999755859375,0.05356328706875213
7835,2017-04-11,65.48000335693361,65.61000061035156,64.84999847412111,65.59999847412111,18791500.0,-0.000762939467337187,9.857220708448867,1.4999046347513632,60.08977354759443,63.53878834373636,0.15633252771050365,-0.3428942521056939,-0.9736800335714832,-2.496706642784659,22.975199149607732,0.7600021362304545,0.5147421612502967,0.23150253295899859,-0.6670882829808562,1.1300933488988534,-0.2177928750109288,0.680797940928926,0.8699951171875,42.00032552083333,-22.045128235543515,0.4492954079699262,4,0.1199951171875,-0.24500274658204546,-1.16250324249269,-1.5500011444091868,2.2299957275390483,1,0.0584910507835914,-1.1904813805631245,65.52999877929689,1.666653624946203,65.68000030517578,-2.1351451666116024,65.73000335693361,0.0584910507835914
7836,2017-04-12,65.23000335693361,65.51000213623047,65.11000061035156,65.41999816894531,17108500.0,-0.0038179594866121214,1.1621543600635091,1.5833545269581726,57.75860934992519,63.26050329350175,0.4120389832974496,-0.058066910649259285,-0.7199026949104734,-2.1804189332537476,22.551436744829157,0.40000152587890625,0.5179849683552078,-0.0424976348876811,-0.9101356666770215,0.8251403969016593,-0.4763166507823513,0.3913213810069891,1.0899951171874989,31.405385978297563,-32.46773873083792,0.43381901589466887,4,0.3699951171875,0.004997253417954539,-0.9425039291381978,-1.3000011444091868,2.459999084472642,2,0.04951702531524882,9.857220708448867,65.48000335693361,-1.1904813805631245,65.52999877929689,1.666653624946203,65.68000030517578,0.04951702531524882
7837,2017-04-13,64.94999694824219,65.86000061035156,64.94999694824219,65.29000091552734,17896500.0,-0.004292601476030056,-4.352900258050039,1.7895434285027239,49.39746484828588,61.480708360993226,0.640228707832506,0.2596678210278469,-0.40480020021274754,-1.8508875158443416,22.28531073743155,0.910003662109375,0.5266754924570307,-0.3380039215087862,-1.1683399967206327,0.49233215370306027,-0.7531719591147095,0.07716411609713703,1.340601525878924,9.008866588767821,-52.78633668439445,0.4151680376059222,4,0.6500015258789205,0.285003662109375,-0.7774972915649414,-1.0199947357177663,3.5,3,0.05280986091360562,1.1621543600635091,65.23000335693361,9.857220708448867,65.48000335693361,-1.1904813805631245,65.52999877929689,0.05280986091360562
7838,2017-04-17,65.48000335693361,65.48999786376953,65.01000213623047,65.04000091552734,16689300.0,0.008160222226242464,1.086976713328468,-1.2941097273645654,56.55175316748735,60.51527278551137,0.05660358231476437,-0.23430884104222116,-0.8796105311474065,-2.3231536789892573,21.49117094092914,0.5400009155273438,0.5077666072387927,0.1615024566650476,-0.648755848662276,0.9717607619923712,-0.2436266959986142,0.5666316093287094,0.7817831171875014,62.37658913908973,1.6753535117545226,0.4051291526636624,4,0.1199951171875,-0.24500274658204546,-1.2775049209594869,-1.5500011444091868,3.1999969482421733,0,0.04505187533607247,-4.352900258050039,64.94999694824219,1.1621543600635091,65.23000335693361,9.857220708448867,65.48000335693361,0.04505187533607247
7839,2017-04-18,65.38999938964844,65.70999908447266,65.16000366210939,65.33000183105469,15155600.0,-0.001374526002916543,-1.7500190737774952,0.13635733111388101,51.78567049495233,59.19287840817112,0.13580559812130844,-0.11391648017169587,-0.7507597251433253,-2.1834899244176498,20.765247032365007,0.549995422363267,0.4645935681931519,0.048498535156255684,-0.7411799257420597,0.8381769960545711,-0.3463406952928949,0.4433377656054063,0.8435513244726707,53.46532409750431,-3.7882329994680504,0.3948392304491556,4,0.20999908447267046,-0.154998779296875,-1.1674985885620117,-1.4599971771240163,3.3799972534179545,1,0.06147735601749127,1.086976713328468,65.48000335693361,-4.352900258050039,64.94999694824219,1.1621543600635091,65.23000335693361,0.06147735601749127
7840,2017-04-19,65.04000091552734,65.75,64.88999938964844,65.65000152587889,26992800.0,-0.005352477097231745,1.1234646974606284,-10.167090539165581,42.760996385700494,56.98439582830132,0.4220133873067624,0.3177427318924373,-0.3638909411313733,-1.789514162961595,20.886598576631144,0.8600006103515625,0.37378947108656746,-0.34300003051757244,-0.9479311959436245,0.26193113490847963,-0.6454656132305985,-0.0405344478045464,1.1658787537937627,15.464055372030833,-35.19578417788659,0.3024655827130274,4,0.4149971008300781,0.19499969482421875,-0.7375001907348633,-1.1099987030029226,4.5800018310546875,2,0.037515412162667294,-1.7500190737774952,65.38999938964844,1.086976713328468,65.48000335693361,-4.352900258050039,64.94999694824219,0.037515412162667294
7841,2017-04-20,65.5,65.75,65.13999938964844,65.45999908447266,22299500.0,0.007072556549777564,1.259257689427655,-0.06557520574330393,46.70850443529783,55.2840990360576,-0.05296074794010508,-0.11092692736767162,-0.7741443663268797,-2.190918316095477,21.032021376636155,0.7099990844726562,0.31298164600015355,0.09349899291991903,-0.48982295254995734,0.6768209383897954,-0.19816197981502626,0.3851599656548643,0.678762045417102,62.88658172093755,15.696290078698176,0.2916609727349396,4,-0.095001220703125,-0.2649993896484375,-1.1799993515014648,-1.5699977874755788,4.459999084472656,3,0.03374044403775045,1.1234646974606284,65.04000091552734,-1.7500190737774952,65.38999938964844,1.086976713328468,65.48000335693361,0.03374044403775045
7842,2017-04-21,66.40000152587889,66.69999694824219,65.44999694824219,65.66999816894531,32522600.0,0.01374048131112815,-1.1367415473900426,18.249666221628484,56.85275944131474,54.878385626172985,-0.9475761457590721,-0.9385474866617329,-1.610015071015738,-3.0285722638313928,21.506205239677367,1.25,0.2682046622155525,0.9170005798339673,0.23668727408188772,1.597313885586047,0.5768439269579346,1.25715723271,-1.550003051757784,83.42564491653943,38.96771220615054,0.34015665287603664,4,-0.6250038146972514,-0.9900016784667827,-2.060000419616685,-2.469999313354471,4.010002136230483,4,0.01942772418498495,1.259257689427655,65.5,1.1234646974606284,65.04000091552734,-1.7500190737774952,65.38999938964844,0.01942772418498495
7843,2017-04-24,67.52999877929689,67.66000366210939,67.09999847412111,67.48000335693361,29770000.0,0.017018030533893835,2.6128762336032287,0.06848656501154989,70.79816510820513,54.74485519764036,-1.9976255867954364,-1.9686436853588845,-2.6846398173901633,-4.090295496410903,22.066320287037914,1.2600021362304972,0.2687224778798054,1.9194980621337976,0.8134863420661276,3.0255097822014676,1.3664922020999626,2.4725039221676326,-2.6430003356933582,95.3066901699397,50.4440214191998,0.5530058600338363,4,-1.2749977111816406,-1.639995574951186,-3.1424970626831197,-3.599996566772468,2.3099975585937216,0,0.013623547839117567,-1.1367415473900426,66.40000152587889,1.259257689427655,65.5,1.1234646974606284,65.04000091552734,0.013623547839117567
7844,2017-04-25,67.91999816894531,68.04000091552734,67.59999847412111,67.90000152587889,30242700.0,0.005775202083492248,2.3846063558201904,0.3999694796279357,72.03203409110053,56.07177303580771,-2.2495110637304805,-2.2520048993298474,-3.0116590153099025,-4.416724130529246,23.52148282389396,0.5100021362304545,0.2743361739471055,2.1684974670410213,0.6827022577267599,3.6542926763552828,1.4255998623838906,2.911395071698152,-2.922079516601542,96.19039084279338,51.39519741445067,0.7428976046571302,4,-1.4549980163574219,-1.839996337890625,-3.422496795654297,-3.9899959564208913,2.1800003051757955,1,0.011189666618365068,2.6128762336032287,67.52999877929689,-1.1367415473900426,66.40000152587889,1.259257689427655,65.5,0.011189666618365068
7845,2017-04-26,67.83000183105469,68.30999755859375,67.62000274658203,68.08000183105469,26190800.0,-0.001325034456961638,-1.059691634972329,-12.502098435702676,73.21060810304773,57.78866178615466,-2.00160129244955,-2.0679881014054047,-2.8816410784226605,-4.249782215880899,24.79550001729265,0.6899948120117188,0.2938117971045102,1.9515010833740263,0.21819606708379524,3.6848060996642573,1.0848485752289179,2.8181535915191347,-2.649558242919909,84.85817019576508,36.843786637987805,0.8666525081451153,4,-1.2300033569335938,-1.6150016784667969,-3.257500648498535,-3.8999996185302663,3.9300003051757812,2,0.013858097989632556,2.3846063558201904,67.91999816894531,2.6128762336032287,67.52999877929689,-1.1367415473900426,66.40000152587889,0.013858097989632556
7846,2017-04-27,68.26999664306639,68.37999725341797,67.58000183105469,68.15000152587889,34971000.0,0.006486728588149138,3.7059061125568276,-0.47998046875,74.61232057628462,60.59031242259896,-2.1959520214974475,-2.4110759021703956,-3.2708406172504993,-4.59256659741186,26.116952004096948,0.7999954223632812,0.30713019724052515,2.251496124267561,0.22893772027298098,4.274054528262141,1.240216922270264,3.2627753262648582,-2.83918873729489,96.24571334831388,46.06159845121158,1.0112792019972903,4,-1.634998321533189,-2.019996643066392,-3.5824975967407084,-4.339994430541971,4.010002136230483,3,0.019774515451843833,-1.059691634972329,67.83000183105469,2.3846063558201904,67.91999816894531,2.6128762336032287,67.52999877929689,0.019774515451843833
7847,2017-04-28,68.45999908447266,69.13999938964844,67.69000244140625,68.91000366210939,39548800.0,0.002783103130935327,2.186820373087403,-3.7501907426247367,76.22638847702964,62.7763830125481,-2.0514303035420483,-2.5133526933340846,-3.405503105647938,-4.684065199173915,27.08518814029502,1.4499969482421875,0.39331447935032315,2.3039985656738224,0.013577139286411466,4.5944199920612405,1.158787852480117,3.449209278867528,-2.734272243936502,66.66666666666643,14.83847034079897,1.1452107131937077,4,-1.4449996948242188,-1.7150001525878906,-3.774998664855957,-4.529996871948235,4.05999755859375,4,0.021910605025704966,3.7059061125568276,68.26999664306639,-1.059691634972329,67.83000183105469,2.3846063558201904,67.91999816894531,0.021910605025704966
7848,2017-05-01,69.41000366210939,69.55000305175781,68.5,68.68000030517578,31954400.0,0.013876783382140045,1.079209566182969,-1.6222131800688138,81.80328688996143,66.11167372310467,-2.6656616850811616,-3.3558180194268914,-4.287665156054274,-5.544529830209299,27.945564905976184,1.0900039672851562,0.5434663486940821,3.0765029907226733,0.37019696678684966,5.78280901465849,1.7233499787547686,4.429656002690578,-3.274564115679766,92.89343640109749,35.91714186293231,1.3531530119679096,5,-2.190002441406264,-2.460002899169936,-4.72500324249269,-5.480001449584968,2.9799957275390483,0,0.01440714518425934,2.186820373087403,68.45999908447266,3.7059061125568276,68.26999664306639,-1.059691634972329,67.83000183105469,0.01440714518425934
7849,2017-05-02,69.30000305175781,69.70999908447266,69.12999725341797,69.70999908447266,23906100.0,-0.001584794763692332,1.829304601872011,-0.5616358182749177,81.00643419349598,70.36116681285972,-2.1710041795017645,-3.109919293258656,-4.112925458103547,-5.340408756752431,29.397878994893873,0.5800018310546875,0.7595637288410586,2.7790023803710966,-0.20419905273965355,5.762203813481847,1.2874016638157144,4.270603096926479,-2.6865246145822397,80.7513351457646,20.976812874396614,1.4916007165553762,5,-1.8750038146972656,-2.2700042724609375,-4.615002632141113,-5.370000839233391,2.649993896484375,1,0.007792110567866661,1.079209566182969,69.41000366210939,2.186820373087403,68.45999908447266,3.7059061125568276,68.26999664306639,0.007792110567866661
7850,2017-05-03,69.08000183105469,69.37999725341797,68.70999908447266,69.37999725341797,28928000.0,-0.0031746206495664175,3.4667226164136213,0.7317032322893987,81.40285983474195,74.21609519057574,-1.4725129108082342,-2.7679928273549734,-3.8252157163086054,-5.049284161728053,30.616238444812023,0.6699981689453125,0.9293830581725757,2.391501235961911,-0.7752426321584807,5.558245104082296,0.8081293019017153,3.974873170022107,-1.9710800903115882,70.4226260194926,6.767974056505935,1.5833719340601933,5,-1.5000038146972656,-1.9000015258789062,-4.395001411437988,-5.149999618530266,1.2399978637695312,2,0.014765440301535815,1.829304601872011,69.30000305175781,1.079209566182969,69.41000366210939,2.186820373087403,68.45999908447266,0.014765440301535815
7851,2017-05-04,68.80999755859375,69.08000183105469,68.63999938964844,69.02999877929689,21749400.0,-0.003908573614709421,1.7499523173755485,0.7333485923552774,81.53589923232434,76.9586662784657,-0.763945945499998,-2.3631843214619863,-3.4850535517631442,-4.703256334789245,31.196554906699113,0.44000244140625,1.1401161968223619,1.9589969635009794,-1.2962295129786696,5.214223439980628,0.331383725261162,3.586610201740797,-1.284903442853917,55.445394972900495,-14.496924398850958,1.6276132382398232,5,-0.404998779296875,-1.529998779296875,-4.124997138977051,-4.879995346069329,0.9700012207031392,3,0.04287174367539692,3.4667226164136213,69.08000183105469,1.829304601872011,69.30000305175781,1.079209566182969,69.41000366210939,0.04287174367539692
7852,2017-05-05,69.0,69.02999877929689,68.48999786376953,68.90000152587889,19128800.0,0.0027612621442756335,5.750178818367202,-0.45453599667086336,80.4497641886118,78.03106617628866,-0.6105602753531372,-2.4197054885432436,-3.609625680714913,-4.830687069714699,31.698510051349178,0.540000915527358,1.4434656247775735,1.985499572753909,-1.3598913475115637,5.330890493019382,0.3128041126211798,3.6581950328866384,-1.1253210892629113,41.803411961878076,-27.893998901702908,1.6726954601327355,5,-0.3549995422363281,-1.720001220703125,-4.314999580383301,-5.029998779296861,1.6500015258789062,4,0.04753621419270826,1.7499523173755485,68.80999755859375,3.4667226164136213,69.08000183105469,1.829304601872011,69.30000305175781,0.04753621419270826
7853,2017-05-08,68.94000244140625,69.05000305175781,68.41999816894531,68.97000122070311,18566100.0,-0.0008695298346920177,5.631545133311918,-0.2999923704888669,80.86959175441561,79.01301702776811,-0.36824497681489277,-2.2166005127217403,-3.4835459552364227,-4.7110248282105545,32.263527663310356,0.6300048828125,1.7293594380354733,1.7625019073486357,-1.6265075327445118,5.151511347441783,0.06799718730205484,3.4570066273952165,-0.7716723028714654,40.31038010917715,-30.141515004299542,1.694504720046574,5,-0.2950019836425781,-1.660003662109375,-4.015000343322754,-4.935001373291001,1.329994201660142,0,0.051929127863070246,5.750178818367202,69.0,1.7499523173755485,68.80999755859375,3.4667226164136213,69.08000183105469,0.051929127863070246
7854,2017-05-09,69.04000091552734,69.27999877929689,68.68000030517578,68.86000061035156,22858400.0,0.0014505145137770903,-1.2222128032326498,-6.000254323502333,86.36363636363618,80.47446461227794,-0.3270570557817507,-2.1504081673075177,-3.502365030785171,-4.763104817920194,33.10912861791786,0.599998474121108,1.9308806591887446,1.6870002746582031,-1.706312609550821,5.080313158867227,-0.009656167446308928,3.383656716762715,-0.6250037456425019,64.58368102742611,-12.294067800372446,1.6966564421045123,5,-0.3950004577636719,-1.7600021362304688,-4.0099992752075195,-4.885000228881836,0.8600006103515483,1,0.0485225728519314,5.631545133311918,68.94000244140625,5.750178818367202,69.0,1.7499523173755485,68.80999755859375,0.0485225728519314
7855,2017-05-10,69.30999755859375,69.55999755859375,68.91999816894531,68.98999786376953,17977800.0,0.0039107276866459095,-1.7826115801170948,1.7777730682829653,85.87569972068626,81.72595118387812,-0.4079375853682592,-2.233259656155809,-3.6783115441027263,-4.978336348914539,35.14963420366682,0.6399993896484375,1.982219088270412,1.7654972076416016,-1.6150195357689654,5.1460139510521685,0.07523883593631808,3.455755579346885,-0.8899993896484375,78.0701636974475,-0.5535229623078095,1.690258371705283,5,-0.6099967956542969,-2.029998779296875,-4.279995918273926,-5.114995956420898,0.69000244140625,2,0.03808973427558726,-1.2222128032326498,69.04000091552734,5.631545133311918,68.94000244140625,5.750178818367202,69.0,0.03808973427558726
7856,2017-05-11,68.45999908447266,68.73000335693361,68.12000274658203,68.36000061035156,28789400.0,-0.012263721022389484,-1.1034714092159235,0.3124955296473786,69.5817462919073,80.98765760775342,0.5272981104132697,-1.1898763502168492,-2.7731493845465423,-4.076362785639446,36.740756027616975,1.1899948120117188,1.9787335531344041,0.7539989471435575,-2.4657457918409307,3.9737436861280457,-0.8558734223486795,2.3638713166357945,1.25,23.61094186274458,-52.15790133649752,1.6098723694922408,5,0.4550018310546875,-1.1800003051757812,-3.3724985122680664,-4.179998397827148,2.410003662109375,3,0.027169159147321986,-1.7826115801170948,69.30999755859375,-1.2222128032326498,69.04000091552734,5.631545133311918,68.94000244140625,0.027169159147321986
7857,2017-05-12,68.37999725341797,68.61000061035156,68.04000091552734,68.61000061035156,18714100.0,-0.0011685923477149363,3.9564467442863305,-2.300068665598535,60.094995949714644,78.57562528105935,0.6646536979472017,-0.8851121591980586,-2.6077948641687385,-3.9398525677440404,37.85012280402121,0.5699996948242188,1.9804166309617557,0.5024971008300838,-2.4537653084542086,3.458759510114376,-0.9756341038120695,1.9806283054722371,1.2982019042968744,22.368229524818172,-48.82537440800046,1.4781312046421478,5,0.49500274658203125,-1.0999984741210938,-3.212498664855943,-3.9199981689453125,1.5300064086914205,4,0.020473845892249543,-1.1034714092159235,68.45999908447266,-1.7826115801170948,69.30999755859375,-1.2222128032326498,69.04000091552734,0.020473845892249543
7858,2017-05-15,68.43000030517578,68.48000335693361,67.56999969482422,68.13999938964844,31530300.0,0.000731252614306177,3.666601459339704,-1.2608551431319865,56.58917021029115,75.86259594959213,0.5151964623852479,-0.7407561030917122,-2.5778414314125655,-3.953559414491309,38.73555299233933,0.9100036621093892,1.9373345766002075,0.40500030517577557,-2.3339855516430816,3.1439861619946328,-0.964492623233653,1.7744932335852042,1.1826709228515568,43.216157464737975,-23.79041746104845,1.3694929284094264,5,0.13499832153320312,-1.1500015258789062,-3.2625017166137553,-3.8800010681152344,1.8399963378906108,0,0.03244192913638222,3.9564467442863305,68.37999725341797,-1.1034714092159235,68.45999908447266,-1.7826115801170948,69.30999755859375,0.03244192913638222
7859,2017-05-16,69.41000366210939,69.44000244140625,68.16000366210939,68.23000335693361,34956000.0,0.014321253142818957,1.0645177168382502,4.068953723922022,66.59662383956507,74.2174586167947,-0.5001594973425227,-1.480030922167586,-3.4654966999006405,-4.8899220682357765,39.698988341673456,1.2799987792968608,1.890912730495316,1.1840034484863367,-1.3208000188866578,3.688806915859331,-0.06839828520016056,2.436405182172834,0.080107273925762,92.46261017586036,26.56929937462337,1.2524017336864977,5,-0.8450050354004048,-2.130004882812514,-4.167504310607924,-4.860004425048842,0.8499984741210795,1,0.012390043734091805,3.666601459339704,68.43000030517578,3.9564467442863305,68.37999725341797,-1.1034714092159235,68.45999908447266,0.012390043734091805
7860,2017-05-17,67.48000335693361,69.09999847412111,67.43000030517578,68.88999938964844,30548800.0,-0.02780579460233279,-1.2119149753182046,-1.1949115830989439,43.68006914045648,70.01125527325384,1.3175697092279535,0.6768430068710103,-1.4678621480697274,-2.927060868453921,40.92710479907096,1.980003356933608,1.6520443434637002,-0.8679969787597486,-2.9153280339475884,1.1793340764280913,-1.8916625063536685,0.15566854883417136,1.959999084472642,2.4877113738596206,-57.10560534129419,1.023665527593919,5,1.0149955749511577,-0.20000457763673296,-2.1150045394897603,-2.930004119873061,3.7299957275390483,2,0.03586244885236245,1.0645177168382502,69.41000366210939,3.666601459339704,68.43000030517578,3.9564467442863305,68.37999725341797,0.03586244885236245
7861,2017-05-18,67.70999908447266,68.12999725341797,67.13999938964844,67.40000152587889,25201300.0,0.003408353824798871,-1.3855317584336795,-0.21985704314138374,44.038163901975174,65.96552190807198,1.0226752938234256,0.6544584600180343,-1.6451768422427335,-3.122684321846009,42.0841705451266,0.9899978637695312,1.4149007618748897,-0.7485012054443416,-2.3353992734791404,0.8383968625904572,-1.541950239461741,0.04494782857305779,1.7300033569335938,24.78256254436653,-32.51498704911728,0.7934490340173979,5,0.6399993896484375,-0.4099998474121094,-2.292499542236328,-3.1599998474121094,2.8199996948242188,3,0.033820719930455434,-1.2119149753182046,67.48000335693361,1.0645177168382502,69.41000366210939,3.666601459339704,68.43000030517578,0.033820719930455434
7862,2017-05-19,67.69000244140625,68.09999847412111,67.43000030517578,67.5,26961100.0,-0.00029532777044438685,-3.0605724326074752,0.6129159283323208,33.95521432048568,60.752813304301995,0.9357065413747137,0.8179928768392273,-1.5632636773655975,-3.063132952899025,42.02093504110864,0.6699981689453267,1.177020337856078,-0.8329978942871037,-2.1494230924015625,0.4834273038273551,-1.4912104933443402,-0.1747852952298672,1.5199996948242216,23.91314443419822,-27.68868895988592,0.6582125990572314,5,0.6599960327148438,-0.3900032043457031,-2.272502899169922,-3.140003204345703,1.5199966430664062,4,0.04697887709382864,-1.3855317584336795,67.70999908447266,-1.2119149753182046,67.48000335693361,1.0645177168382502,69.41000366210939,0.04697887709382864
7863,2017-05-22,68.44999694824219,68.5,67.5,67.88999938964844,16237600.0,0.011227573931524182,2.0302862163036943,2.9473176999678765,42.928395337559756,55.92667541251572,0.11051720323253278,0.137506290537047,-2.257681361106961,-3.7793904751407865,41.17850156670262,1.0,0.9648535297516503,-0.1190032958984375,-1.3509115509945389,1.1129049591976639,-0.7349574234464882,0.4969508316496132,0.553004913330085,56.95634001844321,8.668218321916093,0.615954127548053,5,-0.09999847412109375,-1.1499977111816406,-3.0324974060058594,-3.8999977111816406,1.350006103515625,0,0.021329536580858788,-3.0605724326074752,67.69000244140625,-1.3855317584336795,67.70999908447266,-1.2119149753182046,67.48000335693361,0.021329536580858788
7864,2017-05-23,68.68000030517578,68.75,68.37999725341797,68.72000122070311,15425800.0,0.003360166065566217,6.400167849240864,-0.07143051771114628,46.67772633777452,51.571345036636636,-0.19659677051427593,-0.03440417143755781,-2.410990801813398,-3.9592449358361677,40.07926013089177,0.37000274658203125,0.7545618576976096,0.07299995422363281,-1.120916856350476,1.2669167647977417,-0.5239584510634216,0.6699583595106873,0.13670130920411339,78.57151198321476,31.716621031779894,0.596958405287054,5,-0.3899993896484375,-1.3800010681152344,-3.262500762939453,-4.130001068115234,-0.19000244140625,1,0.02315079107200857,2.0302862163036943,68.44999694824219,-3.0605724326074752,67.69000244140625,-1.3855317584336795,67.70999908447266,0.02315079107200857
7865,2017-05-24,68.76999664306639,68.87999725341797,68.44999694824219,68.87000274658203,14593900.0,0.001310371833004087,6.1669633774160735,2.500095365250147,49.657525745990185,49.35754275375696,-0.4148763365665644,-0.05308963024013735,-2.411994966998577,-3.996622885853398,38.765491211426216,0.43000030517578125,0.5382632823702949,0.1159965515136605,-1.0218212115475893,1.2538143145749103,-0.4529123300169573,0.6849054330442783,-1.6299972534179545,93.67811808037101,45.93076088137957,0.5689088815306228,5,-0.4799957275390483,-1.4699974060058452,-3.352497100830064,-4.219997406005845,0.1600036621093892,2,0.021666505247885715,6.400167849240864,68.68000030517578,2.0302862163036943,68.44999694824219,-3.0605724326074752,67.69000244140625,0.021666505247885715
7866,2017-05-25,69.62000274658203,69.87999725341797,68.91000366210939,68.97000122070311,21854100.0,0.01236013007136516,-1.5194748575675567,-6.499618553554299,54.76925749471517,48.7657940365348,-1.2103085335113377,-0.8398294388456407,-3.1722577019164078,-4.776398598065796,37.65241389538115,1.1100006103515767,0.2964516228901175,0.8985023498535156,-0.3018542332457912,2.0988589329528224,0.2983240583038622,1.498680641403169,-2.4452033996581974,89.38796609430565,39.19966813477497,0.6001782915496551,5,-1.1100044250488281,-2.110004425048828,-4.275003433227539,-4.910003662109375,-1.4500045776367188,3,0.022838211364027527,6.1669633774160735,68.76999664306639,6.400167849240864,68.68000030517578,2.0302862163036943,68.44999694824219,0.022838211364027527
7867,2017-05-26,69.95999908447266,70.22000122070311,69.51999664306639,69.80000305175781,19827900.0,0.004883601328316667,1.058836069068515,0.24614716480626714,57.52210895644825,48.86945389721892,-1.455693820837368,-1.1190625790212607,-3.413163379208271,-5.050500074151486,36.05835697912949,0.7000045776367188,0.04291321132406267,1.1634986877441378,-0.15015925976724986,2.4771566352555254,0.506669713988444,1.8203276614998316,-2.67699182128905,90.44110222262162,37.392127415750124,0.6568289737556916,5,-1.279998779296875,-2.125,-4.6399993896484375,-5.215000152587891,-0.8799972534179688,4,0.00814750860896929,-1.5194748575675567,69.62000274658203,6.1669633774160735,68.76999664306639,6.400167849240864,68.68000030517578,0.00814750860896929
7868,2017-05-30,70.41000366210938,70.41000366210938,69.76999664306639,69.79000091552734,17072800.0,0.0064323125146608096,1.0645296252999905,3.875113251633208,59.60731608925432,48.09286414718439,-1.7827763654005935,-1.5708465296926448,-3.764219999046489,-5.426853214604705,34.1899189707269,0.640007019042983,-0.033018258492916175,1.5635032653808594,0.08566214826755925,3.0413443824941595,0.8245827068242022,2.3024238239375165,-2.9507767614746,100.0,46.41031715715674,0.7389205585566502,5,-1.6350021362304688,-1.6550025939941406,-4.8175048828125,-5.450004577636719,-1.8400039672851562,1,-0.01704309778757318,1.058836069068515,69.95999908447266,-1.5194748575675567,69.62000274658203,6.1669633774160735,68.76999664306639,-0.01704309778757318
7869,2017-05-31,69.83999633789061,70.73999786376953,69.80999755859375,70.52999877929688,30436400.0,-0.008095544589859283,-1.4800008138020833,-1.1129022334338505,53.566609779990166,49.191368662688134,-1.2799618637424004,-1.0100982755803187,-3.10178235595599,-4.785761294048541,32.21834976922114,0.9300003051757812,-0.03868777916235899,0.9664962768554517,-0.564987911067746,2.4979804647786494,0.20075418289384572,1.7322383708170577,-2.14470729633787,60.69863903649719,9.783990712953035,0.7657420939616013,5,-0.8999977111816264,-0.8999977111816264,-3.767494201660142,-4.399993896484347,-0.37999725341795454,2,-0.0005726415840474619,1.0645296252999905,70.41000366210938,1.058836069068515,69.95999908447266,-1.5194748575675567,69.62000274658203,-0.0005726415840474619
7870,2017-06-01,70.09999847412111,70.61000061035156,69.44999694824219,70.23999786376953,21603600.0,0.0037228257426100697,1.6363573311138855,0.20289694825296062,61.988279306752474,51.18582592988561,-1.2619406740623162,-1.2540632298196357,-3.241215870285245,-4.9810675442702035,30.82575309602759,1.160003662109375,-0.015495350533754504,1.1754985809326257,-0.44998880207573677,2.800985963940988,0.36275488942844447,1.988242272436807,-2.1002385503466883,65.02724494603174,10.21855481463431,0.8127436915041801,6,-1.0149993896484517,-1.1599998474121236,-3.827497482299819,-4.419998168945327,-0.1199951171875,3,-0.022967198935759492,-1.4800008138020833,69.83999633789061,1.0645296252999905,70.41000366210938,1.058836069068515,69.95999908447266,-0.022967198935759492
7871,2017-06-02,71.76000213623047,71.86000061035156,70.23999786376953,70.44000244140625,34770300.0,0.02368050924740306,1.131587268921693,-9.428610354224391,70.07125589419616,55.19871943807566,-2.555806134617441,-2.8266521585798046,-4.7853107445701255,-6.562872232718334,29.814941072090306,1.7600021362304545,-0.08891841432767933,2.688002014160162,0.628756894997295,4.747247133323029,1.6583794545787214,3.7176245737416025,-3.486218418456531,95.85069202618682,35.41261039650033,1.029622559581434,6,-2.0800018310546875,-2.2600021362304688,-5.352502822875977,-5.795003890991211,-1.7700042724609375,4,-0.03943703660546394,1.6363573311138855,70.09999847412111,-1.4800008138020833,69.83999633789061,1.0645296252999905,70.41000366210938,-0.03943703660546394
7872,2017-06-05,72.27999877929688,72.88999938964844,71.80999755859375,71.97000122070312,33316800.0,0.007246329815866481,-2.428550668475102,0.23484668959338786,71.6535176286933,58.39039969264606,-2.6331441405381497,-3.2552168748489123,-5.175808465793949,-7.00053290530262,29.263955943707654,1.1299972534179688,0.1553876236166758,3.0439987182617188,0.5354666897276417,5.552530746795796,1.7897327039946873,4.29826473252875,-3.5758690344136284,82.26743670268448,18.839139185452048,1.254266014267037,6,-1.6450004577636719,-2.2649993896484375,-5.837499618530273,-6.280000686645508,-1.1299972534179688,0,-0.056862211950241326,1.131587268921693,71.76000213623047,1.6363573311138855,70.09999847412111,-1.4800008138020833,69.83999633789061,-0.056862211950241326
7873,2017-06-06,72.5199966430664,72.62000274658203,72.2699966430664,72.30000305175781,31511100.0,0.0033203910877523946,-1.499986376393014,0.7096623351053357,69.07970796742657,60.879508762607394,-2.497765374687134,-3.386907389927927,-5.284394815334096,-7.1650646015850725,28.831775294306823,0.350006103515625,0.41450753451069033,3.104996871948245,0.20502654570690027,6.00496719818959,1.6550117088275726,4.554982035068917,-3.2298451479160377,89.24411383758273,28.270323673405663,1.4499851631206742,6,-1.8499984741210938,-2.5049972534179688,-5.639997482299805,-6.139997482299805,-0.75,1,-0.047435120949369414,-2.428550668475102,72.27999877929688,1.131587268921693,71.76000213623047,1.6363573311138855,70.09999847412111,-0.047435120949369414
7874,2017-06-07,72.38999938964844,72.7699966430664,71.94999694824219,72.63999938964844,22301800.0,-0.0017925711450015314,2.2157197139694222,-1.136396740072828,88.66139537454309,65.21327205466883,-1.9960691388501743,-3.1548175984668347,-5.025655599498791,-6.950330046343566,28.001783310549655,0.8199996948242188,0.7639906181994292,2.807499694824216,-0.37454058385371525,5.989539973502147,1.2164795554852503,4.3985198341631815,-2.595869189268342,85.46512659463103,16.3871366601132,1.591020139338967,6,-1.4899978637695312,-2.375,-5.304998397827148,-5.804998397827148,0.3899993896484375,2,-0.05276971580373391,-1.499986376393014,72.5199966430664,-2.428550668475102,72.27999877929688,1.131587268921693,71.76000213623047,-0.05276971580373391
7875,2017-06-08,71.94999694824219,72.5199966430664,71.5,72.51000213623047,24588300.0,-0.006078221371958903,2.517264966259323,2.240020751953125,82.31703133050242,68.27413581420075,-1.1818281125190282,-2.642367682455756,-4.46549496582648,-6.4287256718425425,26.659632800801567,1.0199966430664062,1.0225786329074822,2.235497283935544,-1.1135909685417147,5.584585536412803,0.5609531576969147,3.9100414101741734,-1.7224450613645246,64.52823018301899,-9.73343033650444,1.6745441262386285,6,-0.779998779296875,-1.93499755859375,-4.722497940063477,-5.284997940063477,1.4000015258789062,3,-0.03460733800392979,2.2157197139694222,72.38999938964844,-1.499986376393014,72.5199966430664,-2.428550668475102,72.27999877929688,-0.03460733800392979
7876,2017-06-09,70.31999969482422,72.08000183105469,68.58999633789061,72.04000091552734,49187400.0,-0.022654584052178905,2.877777306828312,3.071402296971431,66.09544300416763,69.22672848616956,0.6234704315104125,-0.9126722978905946,-2.7376056646452582,-4.723061953942789,25.853869224165415,3.4900054931640767,1.2198632735566264,0.5125000000000028,-2.792925875971136,3.8179258759711416,-1.1402129379855666,2.1652129379855722,2.5699996948242188,40.232607654229184,-38.72901002591442,1.6527129379855692,6,0.4199981689453125,-0.30500030517578125,-2.940000534057617,-3.655000686645508,2.9800033569335938,4,-0.004834987761179299,2.517264966259323,71.94999694824219,2.2157197139694222,72.38999938964844,-1.499986376393014,72.5199966430664,-0.004834987761179299
7877,2017-06-12,69.77999877929689,69.94000244140625,68.12999725341797,69.25,47761700.0,-0.0076791939401427145,3.2588051556385307,-0.3081386064832147,58.364778546367525,69.08866875918214,1.2686670585980835,-0.2765899281242383,-2.111706269404422,-4.1092874770514385,25.27441955323566,2.19000244140625,1.3939729128886142,-0.0975009918212777,-3.3342223322430726,3.1392203486005172,-1.715861662032168,1.5208596783896127,3.0240005493163977,35.56038239056616,-44.276910334327425,1.6183606702108946,6,0.7299995422363139,0.2350006103515483,-1.9375000000000142,-3.1149997711181783,4.080001831054673,0,0.0030094452299553875,2.877777306828312,70.31999969482422,2.517264966259323,71.94999694824219,2.2157197139694222,72.38999938964844,0.0030094452299553875
7878,2017-06-13,70.6500015258789,70.81999969482422,69.95999908447266,70.01999664306639,25258600.0,0.012467795382652636,-1.2933349609375,1.18869119594633,61.466813510849,69.96646917372202,0.4875603353739564,-1.0242626421345165,-2.888765725129872,-4.89651523304822,25.3828558069232,1.0400009155273295,1.499591133732082,0.6615016937255831,-2.517965918280595,3.840969305731761,-0.9282321122774988,2.251235499728665,1.9670377197265623,54.31044405055132,-24.62585954545529,1.5897338060030886,6,-0.14000320434570312,-0.6350021362304688,-2.687501907348633,-3.9850025177001953,3.5699996948242188,1,0.007077140682252514,3.2588051556385307,69.77999877929689,2.877777306828312,70.31999969482422,2.517264966259323,71.94999694824219,0.007077140682252514
7879,2017-06-14,70.26999664306639,71.0999984741211,69.43000030517578,70.91000366210938,25510700.0,-0.005378696031214103,2.2745169904183467,-1.0158762836659558,58.44592678890851,69.57287444951713,1.0448526770567383,-0.6076819612646176,-2.408323275247753,-4.4421303058729364,24.488946358720153,1.6699981689453125,1.5557189000768972,0.23849716186522585,-2.931275240539321,3.408269564269773,-1.3463890393370548,1.8233833630675065,2.167560922851578,48.74714549379014,-27.154365235999734,1.584886201202274,6,0.24000167846681109,-0.25499725341795454,-2.3074970245361186,-3.604997634887681,3.5200042724609517,2,0.021346236966812482,-1.2933349609375,70.6500015258789,3.2588051556385307,69.77999877929689,2.877777306828312,70.31999969482422,0.021346236966812482
7880,2017-06-15,69.90000152587889,70.20999908447266,68.80000305175781,69.26999664306639,26068700.0,-0.005265335632031909,1.2559936523436988,-0.9843718335379519,51.66665758406395,67.52791908172466,1.5460818083106744,-0.0496356711966115,-1.9459219971564892,-4.002664258278557,24.804982382011474,1.4699935913085795,1.5520974652078223,-0.2524978637695483,-3.1882936700807107,2.683297942541614,-1.7203957669251366,1.21540003938604,2.365253627539076,44.810182815532684,-28.171502193169815,1.4678979031555817,6,0.6099967956543111,0.11499786376954546,-1.9375019073486186,-3.235002517700181,3.6999969482422017,3,0.04120167654576834,2.2745169904183467,70.26999664306639,-1.2933349609375,70.6500015258789,3.2588051556385307,69.77999877929689,0.04120167654576834
7881,2017-06-16,70.0,70.02999877929689,69.22000122070311,69.73000335693361,48345100.0,0.001430593303836769,3.909162370239964,0.42856277853126984,50.245103309899775,65.1492063796365,1.3076899079775473,0.03238378726797464,-1.9449664709933785,-4.040846658349722,25.531829578515076,0.8099975585937784,1.6514023226522312,-0.26699943542480753,-2.9711873742799497,2.4371885034303347,-1.6190934048523786,1.0850945340027636,2.0998448374179617,62.963029561965044,-7.487527078322017,1.3520939694275742,6,0.4499969482421875,0.0149993896484375,-2.010000228881836,-3.335000991821289,4.19000244140625,4,0.04785712105887274,1.2559936523436988,69.90000152587889,2.2745169904183467,70.26999664306639,-1.2933349609375,70.6500015258789,0.04785712105887274
7882,2017-06-19,70.87000274658203,70.94000244140625,70.34999847412111,70.5,23798300.0,0.01242861066545764,1.3137313566801243,1.370397581169362,52.680644389689114,63.32708820433233,0.24210572789898777,-0.6188973120485173,-2.7073048900855525,-4.8459014797191315,26.099580600165417,0.94000244140625,1.6929488757990043,0.44400329589844034,-1.981826278109537,2.8698328699064177,-0.7689114911055412,1.656918082902422,1.071048187475924,90.00016585673295,22.325435974563646,1.2129147870039865,6,-0.42000579833984375,-0.8550033569335938,-2.772502899169922,-4.20500373840332,3.1800003051757812,0,0.034288136178927564,3.909162370239964,70.0,1.2559936523436988,69.90000152587889,2.2745169904183467,70.26999664306639,0.034288136178927564
7883,2017-06-20,69.91000366210939,70.87000274658203,69.87000274658203,70.81999969482422,21512200.0,-0.01354591572269892,-1.020206379420627,-2.4594304802358526,50.390230293710545,59.07473652868427,0.8861288694039331,0.4807377435064808,-1.6469649517188145,-3.8352980129857173,26.320700140446508,1.0,1.475967827079927,-0.5889961242675668,-2.8464827618252713,1.6684905132901378,-1.7177394430464261,0.5397471945112926,1.8786051247229665,48.26099215497715,-19.457752608155793,1.1287433187788551,6,0.4149932861327983,0.10499572753904829,-1.8325042724609517,-3.2450046539306783,3.249999999999986,1,0.05650116923657156,1.3137313566801243,70.87000274658203,3.909162370239964,70.0,1.2559936523436988,69.90000152587889,0.05650116923657156
7884,2017-06-21,70.26999664306639,70.62000274658203,69.94000244140625,70.20999908447266,19891100.0,0.005149377229286545,-1.2667022710510922,-0.0659316705093126,50.93714618336456,55.58808262344673,0.2165623798170344,0.2592634511998,-1.895529380492789,-4.166189953056559,26.290279240500986,0.709999084472642,1.1808516279005943,-0.3085029602050895,-2.4023258061463224,1.7853198857361434,-1.3554143831756988,0.7384084627655199,1.3722676824293814,68.69130890500266,0.6059958069485134,1.0469114229706142,6,-0.16499710083006391,-0.25499725341795454,-2.3474979400634624,-3.604997634887681,2.7700042724609517,2,0.05621182248948475,-1.020206379420627,69.91000366210939,1.3137313566801243,70.87000274658203,3.909162370239964,70.0,0.05621182248948475
7885,2017-06-22,70.26000213623047,70.58999633789062,69.70999908447266,70.54000091552734,22965700.0,-0.00014223007419067457,3.631690960928402,-4.666836215667433,39.89216000789667,52.676606734972175,-0.04288952832818893,0.4075017477539973,-1.7703132946733433,-4.1164784123559315,26.18736177335006,0.8799972534179688,0.889888953602636,-0.39299774169921875,-2.3148498573932415,1.528854373994804,-1.3539237995462372,0.5679283161477997,1.241771506382193,60.46512659463137,-3.938353378575968,0.9609260578470142,6,-0.6450042724609375,-0.24500274658203125,-2.337503433227539,-3.595003128051758,2.4399948120117188,3,0.0502419395384075,-1.2667022710510922,70.26999664306639,-1.020206379420627,69.91000366210939,1.3137313566801243,70.87000274658203,0.0502419395384075
7886,2017-06-23,71.20999908447266,71.25,69.91999816894531,70.08999633789061,27617300.0,0.013521163099314837,1.2166612625328221,-4.000027247956454,43.184700747293455,50.98993142396395,-0.9536500624421365,-0.4398188235769567,-2.58361451676069,-5.013166762484275,25.02527209554597,1.3300018310546875,0.4944408884243785,0.4774993896484432,-1.395351491499568,2.3503502707964543,-0.4589260509255695,1.4139248302224559,0.15690350257222008,97.40253949695568,33.80222814541713,0.9364254405740072,6,-1.18499755859375,-1.1949996948242188,-3.322500228881836,-4.44999885559082,1.3700027465820312,4,0.03356269372807197,3.631690960928402,70.26000213623047,-1.2667022710510922,70.26999664306639,-1.020206379420627,69.91000366210939,0.03356269372807197
7887,2017-06-26,70.52999877929688,71.70999908447266,70.44000244140625,71.4000015258789,19607000.0,-0.009549225023428698,-1.4190517711171662,-0.7767862616739569,37.99757957269786,48.38223876416937,-0.17441588778740424,0.3004796924958413,-1.7629749541231945,-4.266185984118977,23.66004844637153,1.2699966430664062,0.13108194647431048,-0.2310009002685547,-2.0714221309152094,1.6094203303781,-1.151211515591882,0.6892097150547727,-2.4000015258789062,40.99998474121094,-18.55695861389092,0.9202106153233303,6,-0.2749977111816406,-0.3699989318847656,-2.7049999237060547,-3.6149978637695312,1.7300033569335938,0,0.051892864390403526,1.2166612625328221,71.20999908447266,3.631690960928402,70.26000213623047,-1.2667022710510922,70.26999664306639,0.051892864390403526
7888,2017-06-27,69.20999908447266,70.18000030517578,69.18000030517578,70.11000061035156,25215100.0,-0.018715436235221983,-1.0833353201567206,1.0344812466566695,33.22782543472705,45.580227502593665,1.0279368879946276,1.6084337680075436,-0.3318611415774768,-2.879654961493088,22.093701366968993,1.3499984741210938,-0.06012525799948776,-1.4910003662109403,-3.4537786359581872,0.47177790353630655,-2.472389501084564,-0.5096112313373169,-1.0084017944335955,1.1857230739538978,-52.81813264888392,0.9813891348736207,6,1.0450019836425781,0.9850006103515625,-1.385000228881836,-2.2949981689453125,2.94000244140625,1,0.06993214898583955,-1.4190517711171662,70.52999877929688,1.2166612625328221,71.20999908447266,3.631690960928402,70.26000213623047,0.06993214898583955
7889,2017-06-28,69.80000305175781,69.83999633789061,68.79000091552734,69.20999908447266,25806200.0,0.008524837091314463,2.134358951000466,-0.6555588522019243,38.836987471300546,44.1547086011755,0.4070599404200266,1.0701469713645508,-0.7987026202929712,-3.4071645974673572,20.29138045572274,1.049995422363267,-0.12162193667585086,-0.8989967346191463,-2.865546276297252,1.0675528070589593,-1.882271505458192,0.08427803621989938,-1.5282377258300812,34.589135944399445,-17.336448226814355,0.9832747708390495,6,0.4499969482421875,0.7099952697753906,-1.9750041961669922,-2.8850021362304688,2.8799972534179688,2,0.04813754245626711,-1.0833353201567206,69.20999908447266,-1.4190517711171662,70.52999877929688,1.2166612625328221,71.20999908447266,0.04813754245626711
7890,2017-06-29,68.48999786376953,69.48999786376953,68.08999633789061,69.37999725341797,28918700.0,-0.01876798181537176,1.5225238848031049,-1.5084633985491316,40.17184580588056,43.03545776739559,1.6718336655659414,2.3751243939614994,0.6330652484311088,-2.0410095390670904,19.16169661637091,1.7100067138672017,-0.3272503172768353,-2.1285018920898438,-4.317519362056231,0.0605155778765436,-3.2230106270730374,-1.03399315710665,3.220001220703125,11.049757524537686,-40.60527191318893,1.0945087349831943,6,1.4099998474121094,2.0,-0.6949977874755859,-1.5749969482421875,3.910003662109375,3,0.06643310255036106,2.134358951000466,69.80000305175781,-1.0833353201567206,69.20999908447266,-1.4190517711171662,70.52999877929688,0.06643310255036106
7891,2017-06-30,68.93000030517578,69.37999725341797,68.73999786376953,68.77999877929689,24161100.0,0.006424331364142333,-4.565130858791919,-0.16854115589691,45.38545842228072,42.224881548794656,1.18914101659756,1.8047658421593127,0.3076194230874876,-2.4183803861420046,17.076165635577368,0.8899993896484375,-0.4773732381047182,-1.546999359130865,-3.790520803576399,0.696522085314669,-2.668760081353639,-0.42523863690809094,2.7075987243652406,23.20451187718822,-29.22702116901662,1.1217607222227701,6,0.9699974060058594,1.55999755859375,-1.135000228881836,-2.0149993896484375,3.8600006103515625,4,0.054693118038232846,1.5225238848031049,68.48999786376953,2.134358951000466,69.80000305175781,-1.0833353201567206,69.20999908447266,0.054693118038232846
7892,2017-07-03,68.16999816894531,69.59999847412111,68.01999664306639,69.33000183105469,16165500.0,-0.011025709166773368,-1.1643761169695734,-7.733279080413733,36.373605644076065,40.66747880994638,1.7051892762224838,2.3621796667085135,1.1466946152391841,-1.5980931367891174,14.47264269828486,1.580001831054716,-0.5507934402141075,-2.10150146484375,-4.401864826557812,0.1988618968703122,-3.251683145700781,-0.9513197839867189,3.3966488067626983,6.9445033131302125,-43.38015573627207,1.1501816808570302,7,1.6949996948242188,2.2849998474121094,-0.15999984741210938,-1.1699981689453125,4.3000030517578125,0,0.064691268601476,-4.565130858791919,68.93000030517578,1.5225238848031049,68.48999786376953,2.134358951000466,69.80000305175781,0.064691268601476
7893,2017-07-05,69.08000183105469,69.44000244140625,68.22000122070311,68.26000213623047,21176300.0,0.013349034568757245,-1.711109227313132,-0.7068940569835048,43.821416659338375,39.8768421961657,0.7432265857571849,1.245082348605706,0.2915398839326713,-2.453404338160965,11.728422146344803,1.2700042724609375,-0.6003015316321552,-1.019498062133792,-3.117501628357317,1.0785055040897333,-2.0684998452455545,0.029503720977970715,2.3447791313476642,58.24205306202944,7.399032769692596,1.049001783111765,7,0.7849960327148438,1.3749961853027344,-0.8225021362304688,-1.9099998474121094,2.3300018310546875,2,0.04603358744768049,-1.1643761169695734,68.16999816894531,-4.565130858791919,68.93000030517578,1.5225238848031049,68.48999786376953,0.04603358744768049
7894,2017-07-06,68.56999969482422,68.77999877929689,68.12000274658203,68.26999664306639,21117600.0,-0.007382775372209105,-1.2000203453625764,0.3658575163520489,43.19344294043145,40.243651410891786,1.1026835449629004,1.5328142871478008,0.83902277816793,-1.890162140130542,9.359343313702304,0.9599990844726562,-0.763754399951381,-1.3385002136230497,-3.245332975232671,0.5683325479865715,-2.2919165944278603,-0.3850838328182391,2.718589894804694,34.81027939003572,-16.10203485526656,0.9534163808048138,7,1.2949981689453125,1.8849983215332031,0.19500160217285156,-1.3049964904785156,3.9300003051757812,3,0.05220944796540383,-1.711109227313132,69.08000183105469,-1.1643761169695734,68.16999816894531,-4.565130858791919,68.93000030517578,0.05220944796540383
7895,2017-07-07,69.45999908447266,69.83999633789061,68.69999694824219,68.69999694824219,16878300.0,0.012979428228225842,-1.9999899613511647,2.5333146838918488,47.443178739431005,40.7168156322404,0.0975256014886412,0.47084632576127206,0.0005200840672188178,-2.7327020278947174,7.16066353138296,1.269996643066392,-0.8201204072672397,-0.32400093078612713,-1.9779907777662231,1.3299889161939689,-1.1509958542761751,0.5029939927039209,1.6978467872937557,79.12102653101512,28.504805237355633,0.8269949234900483,7,0.404998779296875,0.9949989318847656,-0.5200004577636719,-2.029998779296875,4.129997253417969,4,0.04635763407925153,-1.2000203453625764,68.56999969482422,-1.711109227313132,69.08000183105469,-1.1643761169695734,68.16999816894531,0.04635763407925153
7896,2017-07-10,69.98000335693361,70.25,69.19999694824219,69.45999908447266,15014500.0,0.0074863846719686045,-1.0192200475366062,0.6842142247653653,45.64153376882881,41.566143876254955,-0.6876116344008949,-0.0800392875919016,-0.4750677654948703,-3.1993460840860024,7.562923755089155,1.0500030517578125,-0.9025830354536453,0.21300315856935015,-1.424699548469576,1.8507058656082762,-0.6058481949501129,1.0318545120888132,1.0523285456848015,87.89254544272731,40.51248857511332,0.818851353519462,7,-0.8450050354004048,0.4749946594238139,-0.9675045013427876,-2.5500030517578267,3.239997863769517,0,0.03458128112115233,-1.9999899613511647,69.45999908447266,-1.2000203453625764,68.56999969482422,-1.711109227313132,69.08000183105469,0.03458128112115233
7897,2017-07-11,69.98999786376953,70.68000030517578,69.75,70.0,17460000.0,0.0001428194677977057,-2.795936161930712,-0.019234719328618272,50.43193403458926,43.47771149846186,-0.87419123825768,-0.07746626573400306,-0.4457392256817343,-3.1547418330607684,7.496418430246416,0.9300003051757812,-0.8856264490133725,0.21249771118164062,-1.4282458467628913,1.8532412691261726,-0.6078740677906325,1.0328694901539137,0.9218406284667964,73.04675392794984,24.71326151267707,0.8203717789722692,7,-0.6399993896484375,0.4650001525878906,-0.3999977111816406,-1.9999961853027344,3.660003662109375,1,0.04000575992597999,-1.0192200475366062,69.98000335693361,-1.9999899613511647,69.45999908447266,-1.2000203453625764,68.56999969482422,0.04000575992597999
7898,2017-07-12,71.1500015258789,71.27999877929688,70.55000305175781,70.69000244140625,17750900.0,0.016573849085796954,1.0277839590552182,-45.990083905415716,54.373776151119536,45.20402135177508,-1.9333814400771416,-1.2628368575034585,-1.5827559138198666,-4.252687369633463,7.835896008912072,1.2900009155273438,-0.9452708242054513,1.34750137329101,-0.36297339196474354,3.0579761385467634,0.4922639906631332,2.2027387559188867,-3.130004882812514,95.88615770171445,48.05706477178001,0.8552373826278739,7,-1.5000038146972656,-0.7550048828125,-0.8250026702880859,-2.645000457763672,1.25,2,0.018552349494245668,-2.795936161930712,69.98999786376953,-1.0192200475366062,69.98000335693361,-1.9999899613511647,69.45999908447266,0.018552349494245668
7899,2017-07-13,71.7699966430664,72.04000091552734,71.30999755859375,71.5,20269800.0,0.008713915725806265,-1.2461589023087667,0.5869503922511734,57.075879131093856,47.08224727679878,-2.5083226748903513,-1.8600601054631483,-2.168539527001286,-4.807985905904388,8.42292364726147,0.8899993896484375,-0.8874111238743723,1.8924964904785213,-0.023484945739355112,3.8084779266963977,0.934505772369576,2.8504872085874666,-3.684799957275402,91.91604934887535,43.79811585083364,0.9579907181089389,7,-1.7399978637695312,-1.375,-1.4274978637695312,-3.1499977111816406,0.720001220703125,3,-0.005015925843599889,1.0277839590552182,71.1500015258789,-2.795936161930712,69.98999786376953,-1.0192200475366062,69.98000335693361,-0.005015925843599889
7900,2017-07-14,72.77999877929688,73.2699966430664,71.95999908447266,72.23999786376953,25868100.0,0.014072762762600055,-1.3818170468653548,2.0000282573681085,57.31592251165205,48.40785439784004,-3.180227322929298,-2.786081097993133,-3.124796097063708,-5.744685728302244,8.856540376092855,1.5,-0.6227219404978541,2.7584987640380803,0.4439475009049829,5.073050027171178,1.6012231324715316,3.915774395604629,-4.536609924316423,87.96073954519808,44.17358484663015,1.1572756315665453,7,-2.1350021362304688,-2.1350021362304688,-2.322498321533203,-4.159999847412109,-0.6299972534179688,4,-0.0038471940642093028,-1.2461589023087667,71.7699966430664,1.0277839590552182,71.1500015258789,-2.795936161930712,69.98999786376953,-0.0038471940642093028
7901,2017-07-17,73.3499984741211,73.44999694824219,72.72000122070312,72.80000305175781,21803900.0,0.007831817867333557,-1.0563286446524323,1.0185083146130915,63.276812211608295,51.39709957201029,-3.4166081668534787,-3.259347560269731,-3.6246142858866506,-6.235248723828818,9.35169514652118,0.7299957275390625,-0.4347338592085066,3.160998535156253,0.4093955148252917,5.912601555487214,1.7851970249907794,4.536800045321726,-4.805013151855491,97.29733630811232,50.96173676721317,1.3758015101654792,7,-2.5649986267089844,-2.615001678466797,-2.7574996948242188,-4.729999542236328,-0.18999481201171875,0,0.0032719545843509223,-1.3818170468653548,72.77999877929688,-1.2461589023087667,71.7699966430664,1.0277839590552182,71.1500015258789,0.0032719545843509223
7902,2017-07-18,73.30000305175781,73.38999938964844,72.66000366210938,73.08999633789062,26435300.0,-0.0006816008643942828,2.7435736922414806,0.38183356684098824,71.87164684522959,54.513791814887085,-2.863525414272303,-3.1810631230740825,-3.509696601791049,-6.109452358826772,10.420909090217743,0.7299957275390625,-0.14756087813792362,2.9895030975341825,-0.08443134623364301,6.063437541302008,1.4525358756502698,4.526470319418095,-4.362616799414084,94.82778578719733,41.01379028280442,1.5369672218839152,7,-2.515003204345703,-2.5650062561035156,-2.922504425048828,-4.530002593994141,-0.5800018310546875,1,-0.0010914301190164677,-1.0563286446524323,73.3499984741211,-1.3818170468653548,72.77999877929688,-1.2461589023087667,71.7699966430664,-0.0010914301190164677
7903,2017-07-19,73.86000061035156,74.04000091552734,73.44999694824219,73.5,22416200.0,0.007639802664105355,-1.5651972003847812,1.7142338153018963,71.78108566526303,57.690196562090605,-2.988441451553882,-3.615323387864663,-3.9949919251372705,-6.5896230701566765,11.502409206540678,0.7399978637695312,0.0874427879924724,3.3520008087158146,-0.09814123000982988,6.802142847441459,1.6269297893529853,5.077071828078644,-4.561605502335951,93.40659033555322,35.62570592716134,1.7250710193628225,7,-2.490001678466797,-2.8300018310546875,-3.597501754760742,-4.990001678466797,-1.1699981689453125,2,-0.0028432044778946564,2.7435736922414806,73.30000305175781,-1.0563286446524323,73.3499984741211,-1.3818170468653548,72.77999877929688,-0.0028432044778946564
7904,2017-07-20,74.22000122070312,74.30000305175781,73.27999877929688,74.18000030517578,42361000.0,0.004874094332204759,9.199809269502193,0.11111346585851736,84.22939950212975,61.77755442461269,-2.752120817108988,-3.862245951779073,-4.277790606349214,-6.860665851081592,12.696529516739826,1.0200042724609375,0.5237801511608211,3.514501190185541,-0.31017527053262484,7.339177650903707,1.6021629598264582,5.426839420544624,-4.447445531936339,96.58112412743024,31.530453044325,1.9123382303590861,7,-2.470001220703125,-3.0600013732910156,-3.9575023651123047,-5.350002288818359,-1.4000015258789062,3,-0.024521687751152266,-1.5651972003847812,73.86000061035156,2.7435736922414806,73.30000305175781,-1.0563286446524323,73.3499984741211,-0.024521687751152266
7905,2017-07-21,73.79000091552734,74.29000091552734,73.16999816894531,73.44999694824219,46717100.0,-0.005793590650815528,-1.488890772686814,8.499904634751097,79.06698717422213,65.49149369187862,-1.8364384249316146,-3.3246857382141144,-3.782697407086289,-6.339313181732052,13.725834391593494,1.1200027465820312,0.8396697213525499,2.908000946044922,-1.1488670552659386,6.964868947355782,0.8795669453894845,4.936434946700359,-3.4741515432016286,68.90229719294003,-1.38207928333226,2.0284340006554307,7,-1.7649993896484375,-2.6300010681152344,-3.5275020599365234,-4.920001983642578,-0.9599990844726562,4,-0.017617604494218897,9.199809269502193,74.22000122070312,-1.5651972003847812,73.86000061035156,2.7435736922414806,73.30000305175781,-0.017617604494218897
7906,2017-07-24,73.5999984741211,73.75,73.12999725341797,73.52999877929688,21394800.0,-0.0025749076981820274,2.3513413200816546,0.20587905306855156,84.85237270224503,69.3159868771737,-1.2057345671498467,-3.1056797596549615,-3.501065658352047,-6.07346431290091,15.155287522320352,0.660003662109375,1.2349041049754703,2.598498535156253,-1.6359634142086747,6.83296048452118,0.48126756047378194,4.715729509838724,-2.806050660263523,57.31677816131523,-20.113017910888175,2.1172309746824647,7,-1.1749954223632812,-2.4399986267089844,-3.3374996185302734,-4.729999542236328,-0.5499954223632812,0,-0.019701045900864078,-1.488890772686814,73.79000091552734,9.199809269502193,74.22000122070312,-1.5651972003847812,73.86000061035156,-0.019701045900864078
7907,2017-07-25,74.19000244140625,74.30999755859375,73.5,73.80000305175781,22018700.0,0.008016358417352487,1.5714631724271562,5.571444141689374,84.20347908504476,72.6303983142765,-1.270970821706527,-3.5915679888550756,-3.9881161301206447,-6.568571547378255,16.41144007501018,0.80999755859375,1.56743652528165,3.005502319335932,-1.4535541427448635,7.464558781416727,0.7759740882955413,5.235030550376322,-2.9753279990006547,89.830924902208,9.561992386506063,2.2295282310403945,7,-1.3800048828125,-3.025005340576172,-3.9575042724609375,-5.320003509521484,-0.18000030517578125,1,-0.01388325576765348,2.3513413200816546,73.5999984741211,-1.488890772686814,73.79000091552734,9.199809269502193,74.22000122070312,-0.01388325576765348
7908,2017-07-26,74.05000305175781,74.37999725341797,73.80999755859375,74.33999633789062,16252200.0,-0.0018870384828334474,2.081120092378753,-0.7435736922414805,88.59158122996612,76.13214299192899,-0.7558291956321312,-3.23630289128036,-3.746279366479797,-6.337358185752734,17.691526270798814,0.5699996948242188,1.9146760598859203,2.623502731323242,-1.9090995722110904,7.156105034857575,0.3572015795560759,4.8898038830904085,-2.4019833730858693,73.6004638671875,-11.905679575640676,2.2663011517671636,7,-0.8800048828125,-2.850006103515625,-3.8175048828125,-5.180004119873047,0.7199935913085938,2,-0.017960861259182836,1.5714631724271562,74.19000244140625,2.3513413200816546,73.5999984741211,-1.488890772686814,73.79000091552734,-0.017960861259182836
7909,2017-07-27,73.16000366210938,74.41999816894531,72.31999969482422,73.76000213623047,36844200.0,-0.012018897406747775,1.1875091890946805,2.069008155748487,76.05637586488876,78.21441558673305,0.3934538844987969,-2.19417032253034,-2.794278078358303,-5.360713394275066,18.183007202725634,2.0999984741210938,2.213329101117978,1.5655033111572294,-2.962337060890235,6.093343683204694,-0.6984168748664956,3.8294234971809544,-1.074867571478066,40.00021798285928,-44.40043277229714,2.263920186023729,7,0.20999526977539062,-1.9400062561035156,-2.9900054931640625,-4.290004730224609,0.779998779296875,3,-0.006424291924229997,2.081120092378753,74.05000305175781,1.5714631724271562,74.19000244140625,2.3513413200816546,73.5999984741211,-0.006424291924229997
7910,2017-07-28,73.04000091552734,73.30999755859375,72.54000091552734,72.66999816894531,18306700.0,-0.001640278028637976,-1.4444444444444444,-0.6166728125834467,72.83581307747136,79.27652679405118,0.6193475009452101,-1.8085398212685249,-2.5501703333099783,-5.155959222047088,18.216048776129476,0.7699966430664062,2.399525826106057,1.2180004119873047,-3.1056863035183966,5.541687127493006,-0.9438429457655388,3.379843769740148,-0.720001220703125,34.28579732680353,-47.621205554866236,2.161843357752848,7,0.3299980163574219,-1.8200035095214844,-2.980001449584961,-4.170001983642578,0.5699996948242188,4,-0.00301206486781902,1.1875091890946805,73.16000366210938,2.081120092378753,74.05000305175781,1.5714631724271562,74.19000244140625,-0.00301206486781902
7911,2017-07-31,72.69999694824219,73.44000244140625,72.41000366210938,73.30000305175781,23600100.0,-0.0046550378289066385,1.3408933277847135,-1.621626079963709,69.27451361297625,78.98795643491191,0.9582194158208921,-1.2349312138533435,-2.094868051258345,-4.741741081659569,18.28693641854981,1.029998779296875,2.509768494374711,0.6894966125488224,-3.4270767258857973,4.806069950983442,-1.3687900566684874,2.7477832817661323,1.720001220703125,18.09512045369499,-62.2503437739644,2.0582866692173067,7,0.6700019836425781,-1.4799995422363281,-2.884998321533203,-3.829998016357422,0.7000045776367188,0,0.0017882378028855062,-1.4444444444444444,73.04000091552734,1.1875091890946805,73.16000366210938,2.081120092378753,74.05000305175781,0.0017882378028855062
7912,2017-08-01,72.58000183105469,73.41999816894531,72.48999786376953,73.0999984741211,22132300.0,-0.0016505518875458147,-1.6571263528462905,0.8666522557347032,61.93656773924019,77.89412110979825,1.0787878702260372,-0.8090923254591047,-1.8579471213653278,-4.54332474922154,17.88038300290296,0.9300003051757812,2.547024943827296,0.34900131225586506,-3.352969846502006,4.050972471013736,-1.5019842671230776,2.1999868916348078,1.7997964477539057,12.381063102404715,-63.27227350404535,1.8509855793789378,8,0.7899971008300781,-1.3600044250488281,-2.5600013732910156,-3.710002899169922,1.7599945068359375,1,0.006475629771919067,1.3408933277847135,72.69999694824219,-1.4444444444444444,73.04000091552734,1.1875091890946805,73.16000366210938,0.006475629771919067
7913,2017-08-02,72.26000213623047,72.55999755859375,71.44000244140625,72.55000305175781,26499200.0,-0.0044089237634504785,6.226009697029362,0.5576976686180436,54.305846071332795,74.5692818397097,1.2828671182716676,-0.25153618749158113,-1.4468299242295473,-4.149161855111956,17.079199501454127,1.1399993896484375,2.4561261301774238,-0.12999839782715128,-3.5223499484064433,3.2623531527521408,-1.8261741731167973,1.5661773774624947,2.080400250244139,27.51680773386176,-44.175912391796906,1.6961757752896434,8,0.6699981689453125,-1.0400047302246094,-2.052501678466797,-3.3700027465820312,1.720001220703125,2,0.024218100584895597,-1.6571263528462905,72.58000183105469,1.3408933277847135,72.69999694824219,-1.4444444444444444,73.04000091552734,0.024218100584895597
7914,2017-08-03,72.1500015258789,72.44000244140625,71.8499984741211,72.19000244140625,18214400.0,-0.0015222890547965662,1.1851961740064143,0.1379337560179948,43.42382950934561,70.60893098805676,1.193911802279942,0.14800939404494784,-1.252526212830162,-3.9613719820009976,16.166480112381223,0.5900039672851562,2.280745306375465,-0.418999099731451,-3.302257687896244,2.464259488433342,-1.8606283938138546,1.0226301943509526,2.074384862792968,35.49995422363281,-32.7248904193511,1.4416292940823998,8,0.779998779296875,-0.9300041198730469,-1.9250011444091797,-3.2600021362304688,2.6100006103515625,3,0.03631316786941108,6.226009697029362,72.26000213623047,-1.6571263528462905,72.58000183105469,1.3408933277847135,72.69999694824219,0.03631316786941108
7915,2017-08-04,72.68000030517578,73.04000091552734,72.23999786376953,72.4000015258789,22579000.0,0.0073457902714910706,-1.6666497126290627,-6.999809269502194,42.9473876953125,65.95282154284205,0.5474738137525605,-0.1353242750071928,-1.693226406478061,-4.404919778008093,16.460992443879675,0.8899993896484375,2.0670422662113452,-0.050000381469729405,-2.534292734914473,2.4342919719750142,-1.2921465581921012,1.1921457952526424,1.4330107256054703,61.99989318847656,-2.4422431448758743,1.2421461767223725,8,0.25,-1.4600028991699219,-2.3000011444091797,-3.7900009155273438,2.0,4,0.01733629789405411,1.1851961740064143,72.1500015258789,6.226009697029362,72.26000213623047,-1.6571263528462905,72.58000183105469,0.01733629789405411
7916,2017-08-07,72.4000015258789,72.9000015258789,72.26000213623047,72.80000305175781,18705700.0,-0.0038524873159216932,1.1333367241839707,-1.42858310626703,40.96384619273554,61.14841788814101,0.7144882416502867,0.35338895955501926,-1.3527439381184934,-4.0446492992986975,17.14371063942048,0.6399993896484375,1.6981114237048303,-0.45099906921386435,-2.5819346155914076,1.6799364771636789,-1.516466842402636,0.6144687039749073,1.606089161327347,48.48490686724054,-11.613246814295707,1.0654677731887738,8,0.529998779296875,-1.1800041198730469,-2.2050037384033203,-3.5100021362304688,2.80999755859375,0,0.016712694184683796,-1.6666497126290627,72.68000030517578,1.1851961740064143,72.1500015258789,6.226009697029362,72.26000213623047,0.016712694184683796
7917,2017-08-08,72.79000091552734,73.12999725341797,71.75,72.08999633789062,22044600.0,0.005386731787692556,1.0,-1.7500047683533921,38.87735404635051,55.62461486773928,0.11735540203980577,0.19385325441319878,-1.6874415441930353,-4.34953783185793,18.05606472066436,1.3799972534179688,1.404586708733973,-0.20099983215331463,-1.855059807909825,1.4530601436031958,-1.0280298200315627,0.6260301557249335,1.1134462418469155,79.88181173846897,23.005661977051787,0.827029987878253,8,0.1399993896484375,-1.5700035095214844,-2.595003128051758,-3.9000015258789062,1.9799957275390625,1,0.008380280295084308,1.1333367241839707,72.4000015258789,-1.6666497126290627,72.68000030517578,1.1851961740064143,72.1500015258789,0.008380280295084308
7918,2017-08-09,72.47000122070312,72.51000213623047,72.05000305175781,72.25,22213400.0,-0.004396204022521943,2.066629367783938,0.3142854028838923,31.656200916806085,50.69126209573008,0.21195122523926102,0.6512019306734089,-1.3292254992962427,-3.949096498134722,18.617449024641903,0.7399978637695312,1.0645810201045123,-0.5869995117187443,-2.0226827951374418,0.8486837716999531,-1.304841153428086,0.1308421299905973,1.3349081480324116,52.17410534113965,0.30713374162125007,0.7178416417093461,8,-0.029998779296875,-1.2000007629394531,-2.3100032806396484,-3.4550018310546875,2.839996337890625,2,0.0258037130631823,1.0,72.79000091552734,1.1333367241839707,72.4000015258789,-1.6666497126290627,72.68000030517578,0.0258037130631823
7919,2017-08-10,71.41000366210938,72.19000244140625,71.3499984741211,71.9000015258789,24734500.0,-0.014626708165294322,-1.7540741667187794,-2.227250658898599,27.96299462127837,45.70539337837532,1.1148435074629361,1.773790030979626,-0.2241650653762548,-2.8149624652693035,18.802577165429735,1.1200027465820312,0.6508360513245464,-1.6289974212646428,-3.1396874626313007,-0.11830737989798479,-2.3843424419479646,-0.8736524005813209,2.3003094295329873,3.3710802887170606,-44.42673674795842,0.7553450206833258,8,0.9849967956542969,-0.14000320434570312,-1.2500057220458984,-2.2400054931640625,3.75,3,0.03598935111367152,2.066629367783938,72.47000122070312,1.0,72.79000091552734,1.1333367241839707,72.4000015258789,0.03598935111367152
7920,2017-08-11,72.5,72.69999694824219,71.27999877929688,71.61000061035156,21443700.0,0.015263916566202074,1.2015590068724051,-1.81633320358116,41.26984703658358,42.593763758776134,-0.06683588715276301,0.6975026648466667,-1.2638855047448203,-3.8122350386574624,18.00141296607365,1.4199981689453125,0.2229747259248711,-0.525001144409174,-2.0509104273367456,1.0009081385183975,-1.2879557858729527,0.23795349705460467,1.0686942145910905,65.94606632217517,18.552908899992133,0.7629546414637847,8,-0.15000152587890625,-0.94000244140625,-2.3400020599365234,-2.5050010681152344,2.94000244140625,4,0.031172443258351334,-1.7540741667187794,71.41000366210938,2.066629367783938,72.47000122070312,1.0,72.79000091552734,0.031172443258351334
7921,2017-08-14,73.58999633789062,73.72000122070312,72.94999694824219,73.05999755859375,20096600.0,0.01503443224676726,-1.0533447265625,0.5955046547910916,45.5881824954448,40.77727650946553,-1.1368625625999016,-0.39378110438670433,-2.3434185784019093,-4.815321043624095,17.328420620552027,1.220001220703125,-0.02104656327978205,0.5529953002929631,-0.9873814321160097,2.093372032701936,-0.21719306591153043,1.3231836664974566,-2.30999755859375,94.67193636340896,50.472083177039565,0.770188366204489,8,-1.089996337890625,-1.779998779296875,-3.4299983978271484,-3.5749969482421875,1.350006103515625,0,0.01481184972860139,1.2015590068724051,72.5,-1.7540741667187794,71.41000366210938,2.066629367783938,72.47000122070312,0.01481184972860139
7922,2017-08-15,73.22000122070312,73.58999633789062,73.04000091552734,73.58999633789062,19181400.0,-0.005027790944419408,1.9729874628835369,-0.698105602579605,44.09670144578994,39.64292710662743,-0.7448671299293181,-0.031712760774354365,-1.9838074534774535,-4.357130085754619,16.67946410793425,0.5499954223632812,-0.2363565889723418,0.18700027465820312,-1.3509143258189482,1.7249148751353545,-0.5819570255803796,0.9559575748967859,-1.94000244140625,79.50821722490431,37.41516425391764,0.7689573002385762,8,-0.720001220703125,-1.1350021362304688,-3.4250030517578125,-3.2050018310546875,0.9899978637695312,1,0.027178336937897507,-1.0533447265625,73.58999633789062,1.2015590068724051,72.5,-1.7540741667187794,71.41000366210938,0.027178336937897507
7923,2017-08-16,73.6500015258789,74.0999984741211,73.16999816894531,73.33999633789062,18150400.0,0.005872716443689363,-1.861532683075695,-0.8378629165291983,53.72906411377463,40.787953173786214,-1.06942196434305,-0.5040976805749011,-2.427146237423443,-4.697295133962186,15.742387985502472,0.9300003051757812,-0.40198971744571566,0.6275005340576172,-0.8893637905966472,2.1443648587118815,-0.1309316282695221,1.3859326963847565,-2.321202697753904,84.04265968297427,39.96291788445889,0.7584321623271334,8,-0.9600028991699219,-1.1650009155273438,-3.7475032806396484,-3.6350021362304688,0.7600021362304688,2,0.015206993808329461,1.9729874628835369,73.22000122070312,-1.0533447265625,73.58999633789062,1.2015590068724051,72.5,0.015206993808329461
7924,2017-08-17,72.4000015258789,73.87000274658203,72.4000015258789,73.58000183105469,22977500.0,-0.016972165296707864,-1.4915268483496589,-3.8063888957251497,45.84414992489488,41.10981564373981,0.24559704294738083,0.6351245951586577,-1.2010939947438146,-3.365732520624107,14.316068075744043,1.470001220703125,-0.5146655217406675,-0.5314994812011662,-1.9617770688824123,0.8987781064800799,-1.2466382750417893,0.18363931263945688,-0.9603547119140643,39.716413751308764,-5.370775210319067,0.7151387938406225,8,0.2899971008300781,0.4499969482421875,-2.377504348754883,-2.3850021362304688,0.8600006103515625,3,0.040193314521888235,-1.861532683075695,73.6500015258789,1.9729874628835369,73.22000122070312,-1.0533447265625,73.58999633789062,0.040193314521888235
7925,2017-08-18,72.48999786376953,72.83999633789062,71.93000030517578,72.2699966430664,18761500.0,0.0012430433148327147,-1.0222271201383473,-0.18644166424207156,48.59060526399334,41.95723331832401,0.14060011732358646,0.46666795675366757,-1.3003013115347954,-3.3758486783420096,12.776816442296756,0.9099960327148438,-0.5452220024919967,-0.37650299072265625,-1.7598969050683024,1.00689092362299,-1.0681999478954793,0.31519396645016684,-0.9439369833984443,25.80636088121339,-21.75763025855692,0.6916969571728266,8,0.20000076293945312,0.3600006103515625,-2.2775001525878906,-2.4749984741210938,0.7700042724609375,4,0.03683274764826994,-1.4915268483496589,72.4000015258789,-1.861532683075695,73.6500015258789,1.9729874628835369,73.22000122070312,0.03683274764826994
7926,2017-08-21,72.1500015258789,72.4800033569336,71.69999694824219,72.47000122070312,17734800.0,-0.004690251730032902,3.5882194547290474,-1.4545359966708282,47.19685990218031,42.881622857860656,0.49327805836684036,0.7298859883822502,-0.9211089272801019,-2.960012354673921,11.251161708700273,0.7900009155273438,-0.5042194565903202,-0.6439994812011776,-2.0174834801566845,0.7294845177543294,-1.330741480678924,0.04274251827656883,-0.5017831417578122,18.75017881382064,-31.890105648930636,0.686741999477751,8,0.5399971008300781,0.6999969482421875,-1.5050048828125,-1.9450035095214844,1.6999969482421875,0,0.04559945732429793,-1.0222271201383473,72.48999786376953,-1.4915268483496589,72.4000015258789,-1.861532683075695,73.6500015258789,0.04559945732429793
7927,2017-08-22,73.16000366210938,73.23999786376953,72.3499984741211,72.3499984741211,14343700.0,0.013998643310744852,-1.197515282238695,-2.531268626469256,55.38279858983591,45.517911488197306,-0.5126280149522842,-0.380759286007077,-1.8619620596055313,-3.8913635310461814,9.399826002737985,1.089996337890625,-0.4731957431085334,0.41750259399414347,-0.8044690628110658,1.6394742507993527,-0.19348323440846116,1.028488422396748,-1.4600067138671875,60.833574400854495,6.9680786115052555,0.6109858284026024,8,-0.4700050354003906,-0.31000518798828125,-2.400005340576172,-2.8650054931640625,0.7099990844726562,1,0.024330217197880755,3.5882194547290474,72.1500015258789,-1.0222271201383473,72.48999786376953,-1.4915268483496589,72.4000015258789,0.024330217197880755
7928,2017-08-23,72.72000122070312,73.1500015258789,72.52999877929688,72.95999908447266,13766500.0,-0.006014248487990925,1.0,-0.29629176124857537,53.27963772143075,48.33087183265869,-0.037362818611214266,-0.047965327415028014,-1.384544858341144,-3.3768653391071126,7.404074079373155,0.6300048828125,-0.41433786533112027,0.044000244140619316,-1.0118376152259998,1.0998381035072384,-0.48391868554269024,0.5719191738239289,-1.0200042724609375,47.004679583865105,-8.804554870296151,0.5279189296833092,8,-0.030002593994140625,0.12999725341796875,-1.9600028991699219,-2.4250030517578125,1.7699966430664062,2,0.020489519234844655,-1.197515282238695,73.16000366210938,3.5882194547290474,72.1500015258789,-1.0222271201383473,72.48999786376953,0.020489519234844655
7929,2017-08-24,72.69000244140625,72.86000061035156,72.06999969482422,72.73999786376953,17098300.0,-0.0004125244608540468,4.448264975928021,0.2083161140604635,50.06106325519783,49.30767363472693,0.21601427267606255,-0.057954617976093914,-1.3044579288954026,-3.266839178021087,6.7801766019659535,0.7900009155273438,-0.37231152211323604,0.03750152587890909,-0.9936104864211046,1.0686135381789228,-0.47805448027109776,0.5530575320289159,-0.8940054321289068,64.28603276674379,8.877359123003473,0.5155560061500052,8,0.20999526977539062,0.15999603271484375,-1.4900035858154297,-2.1000022888183594,1.9199981689453125,3,0.023662142838550393,1.0,72.72000122070312,-1.197515282238695,73.16000366210938,3.5882194547290474,72.1500015258789,0.023662142838550393
7930,2017-08-25,72.81999969482422,73.3499984741211,72.4800033569336,72.86000061035156,12794300.0,0.0017883787185557498,-1.416674614023376,0.8000915611170456,52.61193604955704,50.088090696294955,0.1521865910154645,-0.2163724178889197,-1.369895870175469,-3.3181147598200766,6.282369751345554,0.8699951171875,-0.2574648459525406,0.17849884033202557,-0.839821911357788,1.1968195920218392,-0.33066153551287414,0.6876592161769253,-0.9318426269531273,67.87889156559655,11.115454955554746,0.5091603758449043,8,0.07999801635742188,0.029998779296875,-1.364999771118164,-2.0999984741210938,1.44000244140625,4,0.006042329624419418,4.448264975928021,72.69000244140625,1.0,72.72000122070312,-1.197515282238695,73.16000366210938,0.006042329624419418
7931,2017-08-28,72.83000183105469,73.08999633789062,72.55000305175781,73.05999755859375,14569700.0,0.00013735424708039012,2.724177847934754,5.749761586877741,50.26110323712238,50.77302422866523,0.02574996194894652,-0.2278157654119184,-1.3171151383265567,-3.2458233566732417,5.654341045653561,0.5399932861328125,-0.010989779397334587,0.18200073242186932,-0.8395468283621739,1.2035482932059125,-0.3287730479701594,0.692774512813898,-0.8533711069335936,59.37522351763107,5.307415057681588,0.5107737803920225,8,0.06999588012695312,0.01999664306640625,-1.2375011444091797,-2.1100006103515625,1.8600006103515625,0,0.005904164415281299,-1.416674614023376,72.81999969482422,4.448264975928021,72.69000244140625,1.0,72.72000122070312,0.005904164415281299
7932,2017-08-29,73.05000305175781,73.16000366210938,72.05000305175781,72.25,11478400.0,0.003020749899381725,1.176462668481757,-3.4783387514098054,53.835999927338946,50.78490598572793,-0.24686156340062837,-0.4330004372258571,-1.4985296907095176,-3.3841307892337227,4.814833633508223,1.1100006103515625,0.09341276791261066,0.37850189208984375,-0.6579743094329871,1.4149780936126746,-0.13973620867157877,0.8967399928512663,1.0499954223632812,76.92334779010875,21.681755047372,0.5182381007614165,8,-0.2650032043457031,-0.20000457763671875,-1.2575016021728516,-2.3300018310546875,2.9199981689453125,1,0.010951340026590595,2.724177847934754,72.83000183105469,-1.416674614023376,72.81999969482422,4.448264975928021,72.69000244140625,0.010951340026590595
7933,2017-08-30,74.01000213623047,74.20999908447266,72.83000183105469,73.01000213623047,16897800.0,0.013141670696337648,-1.0294068148414097,1.2499952316466079,67.42630101401623,53.18292277340808,-1.2856210720098318,-1.3230027565939224,-2.377042885374152,-4.255225960083976,5.328374125553929,1.3799972534179688,0.11136551494000457,1.2510009765624943,0.07474713083880147,2.427254822286187,0.6628740537006479,1.8391278994243407,-1.9599990844726562,90.74086501951504,27.74260231770274,0.5881269228618434,8,-1.0550041198730469,-1.160003662109375,-2.0225048065185547,-3.285003662109375,1.9899978637695312,2,-0.0018916279638897526,1.176462668481757,73.05000305175781,2.724177847934754,72.83000183105469,-1.416674614023376,72.81999969482422,-0.0018916279638897526
7934,2017-08-31,74.7699966430664,74.95999908447266,73.80000305175781,74.02999877929688,27652800.0,0.010268808065118096,1.0714164072451822,0.7399978637695312,65.91867023490676,55.10826332573179,-1.8708136002969837,-1.978066218756112,-3.056645662621463,-4.918599555553442,6.074610707061494,1.1599960327148438,0.1916747381937398,1.8799957275390682,0.43617216125892355,3.323819293819213,1.1580839443989959,2.6019075106791405,-2.7199935913085938,93.47069757930255,29.571124180500036,0.7219117831400717,8,-1.4399986267089844,-1.6499977111816406,-2.5849990844726562,-4.009998321533203,1.5200042724609375,3,-0.0037448012821710286,-1.0294068148414097,74.01000213623047,1.176462668481757,73.05000305175781,2.724177847934754,72.83000183105469,-0.0037448012821710286
7935,2017-09-01,73.94000244140625,74.73999786376953,73.63999938964844,74.70999908447266,21736200.0,-0.01110063178981191,1.650617249905781,-1.0405390079696473,52.54735902236852,55.70276322797493,-0.9091083838465437,-1.1055162212109906,-2.153924631075128,-3.9950316193991853,6.251612652300908,1.1299972534179688,0.13849402332266436,0.9870014190673828,-0.5265165121760162,2.500519350310782,0.23024245344568328,1.7437603846890823,-1.7735995483398455,64.9485211801195,4.737318754890147,0.7567589656217018,9,-0.4350013732910156,-0.8200035095214844,-1.6450042724609375,-3.160003662109375,2.3499984741210938,4,0.009061376072799776,1.0714164072451822,74.7699966430664,-1.0294068148414097,74.01000213623047,1.176462668481757,73.05000305175781,0.009061376072799776
7936,2017-09-05,73.61000061035156,73.88999938964844,72.9800033569336,73.33999633789062,21556000.0,-0.004463102788185513,1.1927566871955142,-0.35065642804062425,52.85505238935681,55.42190253903281,-0.3913845308940864,-0.7169761188070964,-1.7841570772185662,-3.568433232184475,6.1982336663812765,0.9599990844726562,0.2433640830535353,0.5964996337890653,-0.9206745840993449,2.1136738516774756,-0.16208747515514688,1.3550867427332776,-1.331853869628901,53.608236611180885,-3.9900943359474113,0.7585871089442068,9,-0.10499954223632812,-0.4900016784667969,-1.31500244140625,-2.8300018310546875,2.80999755859375,1,0.008830342623139531,1.650617249905781,73.94000244140625,1.0714164072451822,74.7699966430664,-1.0294068148414097,74.01000213623047,0.008830342623139531
7937,2017-09-06,73.4000015258789,74.04000091552734,73.3499984741211,73.73999786376953,16535800.0,-0.0028528607897215785,-2.1363573311138855,-1.259225769991523,48.10892167907071,54.84737853432613,-0.1606563304990658,-0.4837355234161862,-1.5140907984065848,-3.257607154696018,6.714826953447736,0.69000244140625,0.31852127406392583,0.35600051879882244,-1.1667711228832616,1.8787721604809065,-0.40538530204221956,1.1173863396398644,-1.0145806914062518,26.76058355988724,-26.357021844016547,0.7613858208410405,9,0.10499954223632812,-0.2800025939941406,-1.1050033569335938,-2.6200027465820312,3.720001220703125,2,0.017574943987876068,1.1927566871955142,73.61000061035156,1.650617249905781,73.94000244140625,1.0714164072451822,74.7699966430664,0.017574943987876068
7938,2017-09-07,74.33999633789062,74.5999984741211,73.5999984741211,73.68000030517578,17471200.0,0.012806468562269746,-1.4390252979651839,-1.9411857104389194,65.39683270138335,56.55135291723563,-0.9461907575240929,-1.345432911131084,-2.3393030927988434,-4.098748025321228,7.4206609682350555,1.1999969482421875,0.4672645552907966,1.2024955749511719,-0.399460009634808,2.8044511595371517,0.40151778265818905,2.0034733672441547,-1.8515923734179722,68.68666240241676,13.300780034480866,0.8009777922929897,9,-0.8349952697753906,-1.2199974060058594,-2.0449981689453125,-3.55999755859375,3.1500015258789062,3,0.02192635140044663,-2.1363573311138855,73.4000015258789,1.1927566871955142,73.61000061035156,1.650617249905781,73.94000244140625,0.02192635140044663
7939,2017-09-08,73.9800033569336,74.44000244140625,73.83999633789062,74.33000183105469,14703800.0,-0.004842520832538,1.1052857009008044,-0.5303039060422856,61.339503448916545,57.52108262827558,-0.4290911862993312,-0.8253458916741181,-1.8853646785954368,-3.6395537531315085,7.671259598646134,0.600006103515625,0.458522855820064,0.7140026092529297,-0.7065282416412373,2.1345334601470967,0.003737183805839095,1.4242680347000203,-1.3927355876609369,56.818359154868524,-2.2137458138544517,0.7102654254470858,9,-0.4750022888183594,-0.8600044250488281,-1.9050045013427734,-3.055004119873047,3.6699981689453125,4,0.02730463032450081,-1.4390252979651839,74.33999633789062,-2.1363573311138855,73.4000015258789,1.1927566871955142,73.61000061035156,0.02730463032450081
7940,2017-09-11,74.76000213623047,74.94000244140625,74.30999755859375,74.30999755859375,17910400.0,0.010543373126567612,-1.7999932183849583,-1.285732970027248,68.61632194616527,59.56055137372479,-1.0113109417576993,-1.5044854916835675,-2.518185575470625,-4.30921999755526,8.606171580592385,0.9599990844726562,0.5285729145610532,1.3810012817382784,-0.13903784780501383,2.9010404112815706,0.6209817169666252,2.1410208465099316,-2.0778251143498068,90.81630667066301,25.586321787542346,0.7600195647716493,9,-1.2550010681152344,-1.6400032043457031,-2.6850032806396484,-3.8000030517578125,2.8299942016601562,0,0.020465472653530048,1.1052857009008044,73.9800033569336,-1.4390252979651839,74.33999633789062,-2.1363573311138855,73.4000015258789,0.020465472653530048
7941,2017-09-12,74.68000030517578,75.23999786376953,74.37000274658203,74.76000213623047,14394900.0,-0.0010701154195916773,-1.4857111716621254,-0.177780038316125,62.500015685487156,60.5232197912968,-0.7166533866078879,-1.4109778856119277,-2.303085765141759,-4.1255755944806936,8.868579822801923,0.8699951171875,0.6458023424075918,1.2464992523193388,-0.3798392300978577,2.8728377347365353,0.43333001111074054,2.059668493527937,-1.9067104007914395,70.37048997682925,4.395012365560149,0.8131692412085983,9,-0.6450004577636719,-1.4200019836425781,-2.605001449584961,-3.460002899169922,2.9300003051757812,1,0.021558658325822044,-1.7999932183849583,74.76000213623047,1.1052857009008044,73.9800033569336,-1.4390252979651839,74.33999633789062,0.021558658325822044
7942,2017-09-13,75.20999908447266,75.2300033569336,74.55000305175781,74.93000030517578,13380800.0,0.007096930598969875,3.249904634751097,-3.499904634751097,70.17834554000132,60.82900251640626,-1.0147466122685813,-1.8806698510772435,-2.66454161646665,-4.562168143064497,9.145168932486794,0.6800003051757812,0.7546810043227907,1.6769981384277344,-0.12802401249183504,3.482020289347304,0.7744870629679497,2.579509213887519,-2.2887067025252037,98.1708054596712,28.56482193880194,0.9025110754597829,9,-1.0999984741210938,-1.9500007629394531,-3.135000228881836,-3.990001678466797,2.7000045776367188,2,0.01608827415505809,-1.4857111716621254,74.68000030517578,-1.7999932183849583,74.76000213623047,1.1052857009008044,73.9800033569336,0.01608827415505809
7943,2017-09-14,74.7699966430664,75.48999786376953,74.5199966430664,75.0,15733900.0,-0.005850318398648802,-1.6575253702329567,-0.8214441416893733,65.80547764452706,60.81642556191963,-0.5091436930349147,-1.425546510277968,-2.086970750093826,-4.048412619375483,9.077307261706707,0.970001220703125,0.8905784189564798,1.1809959411621094,-0.7069017116651537,3.0688935939893724,0.23704711474847784,2.124944767575741,-1.7095819322096304,56.363602735482196,-13.340491312259026,0.9439488264136334,9,-0.5349960327148438,-1.3849983215332031,-2.694997787475586,-3.549999237060547,4.040000915527344,3,0.031429800842896594,3.249904634751097,75.20999908447266,-1.4857111716621254,74.68000030517578,-1.7999932183849583,74.76000213623047,0.031429800842896594
7944,2017-09-15,75.30999755859375,75.38999938964844,74.06999969482422,74.83000183105469,38578400.0,0.007222160489122054,3.125002980235081,-2.0869074866487543,67.81118784183647,62.51240654186052,-1.0778360329819634,-1.830194829873534,-2.4638506112961807,-4.516998796037882,9.614146364973985,1.3199996948242188,1.0047927455893273,1.5754970550537166,-0.3741023988417851,3.5250965089492183,0.6006973281059658,2.5502967820014675,-2.0552161955039594,87.32390582521143,16.670616932128112,0.9747997269477521,9,-1.0749969482421875,-1.9249992370605469,-3.454996109008789,-4.090000152587891,3.5200042724609375,4,0.028947023978850517,-1.6575253702329567,74.7699966430664,3.249904634751097,75.20999908447266,-1.4857111716621254,74.68000030517578,0.028947023978850517
7945,2017-09-18,75.16000366210938,75.97000122070312,75.04000091552734,75.2300033569336,23307000.0,-0.0019916863809174012,-4.99990155784707,-0.1458339956130591,66.33948252616261,64.01067655706117,-0.8231485603032098,-1.5493506395420553,-2.1778071299945623,-4.294300366433873,10.79981370074837,0.9300003051757812,0.9265635641959165,1.2920028686523466,-0.6644322100734996,3.248437947378193,0.3137853292894306,2.2702204080152626,-1.7264049789652063,57.36858378473882,-14.103595713777437,0.9782175393629201,9,-0.5000038146972656,-1.535003662109375,-3.327503204345703,-3.9400062561035156,3.6999969482421875,0,0.033129294071932325,3.125002980235081,75.30999755859375,-1.6575253702329567,74.7699966430664,3.249904634751097,75.20999908447266,0.033129294071932325
7946,2017-09-19,75.44000244140625,75.70999908447266,75.01000213623047,75.20999908447266,16093300.0,0.0037253694206249577,-1.2222222222222223,-3.285776566757493,66.62036663681394,66.06750377458819,-0.9121891076124342,-1.6550904210136252,-2.332461523183511,-4.506253785189642,11.890449186617898,0.6999969482421875,0.8167158465519719,1.4075016021728572,-0.4931766107747535,3.308179815120468,0.4571624956990519,2.3578407086466626,-1.7527635045061913,72.10534980745832,1.2680667980476414,0.9503391064738024,9,-0.6550025939941406,-1.6050033569335938,-3.485004425048828,-4.220005035400391,3.1899948120117188,1,0.028499387949440402,-4.99990155784707,75.16000366210938,3.125002980235081,75.30999755859375,-1.6575253702329567,74.7699966430664,0.028499387949440402
7947,2017-09-20,74.94000244140625,75.55000305175781,74.30999755859375,75.3499984741211,21587900.0,-0.006627783454651204,2.061722348331434,-1.7825654293959599,56.90939122173967,65.12445472129446,-0.19083553591136138,-1.0697464048461285,-1.7106650531711836,-3.943458887556389,12.39276015458202,1.2400054931640625,0.8769078346899732,0.8185016632080107,-1.0768462137468333,2.7138495401628546,-0.12917227526941133,1.7661756016854326,-1.0244872761258819,45.789581467814024,-21.599339883722926,0.9476739384774252,9,-0.035003662109375,-1.1050033569335938,-2.785003662109375,-3.7200050354003906,3.8199996948242188,2,0.035628477207922726,-1.2222222222222223,75.44000244140625,-4.99990155784707,75.16000366210938,3.125002980235081,75.30999755859375,0.035628477207922726
7948,2017-09-21,74.20999908447266,75.23999786376953,74.11000061035156,75.11000061035156,19186100.0,-0.009741170711922043,-1.0545433107456703,2.1951469137870077,45.82090232070875,63.40016570704914,0.5797560271731612,-0.23441106264928635,-0.902232856178685,-3.1694369250724463,12.839626872508891,1.1299972534179688,0.9494565990642911,0.013998413085943184,-1.7628265635489413,1.7908233897208277,-0.874414075231499,0.9024109014033854,1.7600021362304688,7.368383011359758,-54.378267811275265,0.8884124883174439,9,0.8100013732910156,-0.375,-1.9174995422363281,-2.990001678466797,9.599998474121094,3,0.049858571934828344,2.061722348331434,74.94000244140625,-1.2222222222222223,75.44000244140625,-4.99990155784707,75.16000366210938,0.049858571934828344
7949,2017-09-22,74.41000366210938,74.51000213623047,73.8499984741211,73.98999786376953,14111400.0,0.0026951162930086703,1.1290346397588138,-0.4666723180604417,53.87151429225018,61.76185374550302,0.4997114885954801,-0.31510615873941106,-1.0398548439758457,-3.3220565986143527,13.666736028629478,0.660003662109375,1.0933052881302388,0.12800292968749716,-1.502373496975821,1.7583793563508152,-0.6871852836441548,0.9431911430191491,1.5227975463867125,26.415304833503072,-33.48356021960805,0.8151882133316563,9,0.4999961853027344,-0.5750045776367188,-1.8225040435791016,-3.1900062561035156,9.479995727539062,4,0.05913175218300548,-1.0545433107456703,74.20999908447266,2.061722348331434,74.94000244140625,-1.2222222222222223,75.44000244140625,0.05913175218300548
7950,2017-09-25,73.26000213623047,74.25,72.91999816894531,74.08999633789062,24149200.0,-0.01545493171994694,1.3130435936390836,-1.976149388748615,47.460095118399714,60.09075146027107,1.5807998833980719,0.9165409378483957,0.12789197822453957,-2.1273635182965194,14.044747053187729,1.4900054931640625,1.0083721845795708,-1.0439987182617188,-2.6015581201331344,0.5135606836096969,-1.8227784191974195,-0.26521901732601805,2.589486962890618,12.1865181259588,-46.5042508199089,0.7787797009357075,9,1.18499755859375,0.5749969482421875,-0.4900035858154297,-2.0400047302246094,9.919998168945312,0,0.07603056964790333,1.1290346397588138,74.41000366210938,-1.0545433107456703,74.20999908447266,2.061722348331434,74.94000244140625,0.07603056964790333
7951,2017-09-26,73.26000213623047,73.80999755859375,72.98999786376953,73.66999816894531,18019600.0,0.0,1.376828580590232,0.4939745746353032,48.9520992279227,57.7322796478179,1.5178037124226051,1.0017684096532236,0.12762753892683065,-2.0779070479959785,14.44318626322651,0.8199996948242188,0.9763967601195276,-1.0654987335205135,-2.5474230741359634,0.41642560709493637,-1.8064609038282384,-0.32453656321278856,2.413717507080065,12.927883499651891,-47.744576550473404,0.7409621703077243,9,1.18499755859375,0.5749969482421875,-0.4900035858154297,-2.0400047302246094,9.919998168945312,1,0.0764400533828491,1.3130435936390836,73.26000213623047,1.1290346397588138,74.41000366210938,-1.0545433107456703,74.20999908447266,0.0764400533828491
7952,2017-09-27,73.8499984741211,74.16999816894531,73.16999816894531,73.55000305175781,19565100.0,0.00805345783082978,1.1276713173764477,-0.7317032322893987,46.12955519263335,55.546066042051926,0.798583139036964,0.5004363388297861,-0.4541711329517284,-2.617547821048774,15.232514305028905,1.0,0.8269907112387074,-0.5155021667480497,-1.8918957785558206,0.8608914450597211,-1.2036989726519352,0.17269463915583572,1.6584978807275235,40.086225323673816,-18.763972571387832,0.6881968059038823,9,0.595001220703125,0.160003662109375,-1.0799999237060547,-2.6300010681152344,10.200004577636719,2,0.0647257803393444,1.376828580590232,73.26000213623047,1.3130435936390836,73.26000213623047,1.1290346397588138,74.41000366210938,0.0647257803393444
7953,2017-09-28,73.87000274658203,73.97000122070312,73.30999755859375,73.54000091552734,10883800.0,0.00027087708699080615,1.49058559336673,1.1000228885328451,49.081798752295825,53.46502280988074,0.7124062782593512,0.49477316766973445,-0.48362942700165945,-2.585610995222595,15.117042974863192,0.660003662109375,0.7447447947866124,-0.48849792480469034,-1.873898570976067,0.8969027213666863,-1.1811982478903786,0.20420239828099795,1.4831837171123823,59.74856649312636,0.6148609628276489,0.6927003230856893,9,0.5749969482421875,0.1399993896484375,-1.1000041961669922,-2.650005340576172,10.269996643066406,3,0.06619736304090895,1.1276713173764477,73.8499984741211,1.376828580590232,73.26000213623047,1.3130435936390836,73.26000213623047,0.06619736304090895
7954,2017-09-29,74.48999786376953,74.54000091552734,73.87999725341797,73.94000244140625,17079100.0,0.008393056641874619,1.030775731539843,1.6666435474175798,47.68435516587058,51.39223088095941,-0.040384986505401343,-0.15523318836277156,-1.1176747610653024,-3.1511291469822424,14.594295518157072,0.6699981689453125,0.5693921849845935,0.1454971313476534,-1.2280027106260007,1.5189969733213076,-0.5412527896391737,0.8322470523344805,0.7171973022399385,96.91339709989309,40.06113613970811,0.68674992098683,9,-0.17499923706054688,-0.4799957275390625,-1.7199993133544922,-3.270000457763672,9.980003356933594,4,0.1251174649228617,1.49058559336673,73.87000274658203,1.1276713173764477,73.8499984741211,1.376828580590232,73.26000213623047,0.1251174649228617
7955,2017-10-02,74.61000061035156,75.01000213623047,74.30000305175781,74.70999908447266,15304800.0,0.0016109914085580268,1.028555547078506,-0.18181692075073866,49.40375074896704,49.479273560087535,-0.27559170310721015,-0.23449015177992294,-1.2367606512482752,-3.219715133661083,14.37987059829097,0.7099990844726562,0.44640813281694136,0.2319999694824162,-1.1326137268441272,1.5966136658089596,-0.4503068786808626,0.914306817645695,0.4599627358340541,80.19798614625745,24.020665522798154,0.6823068481632737,10,-0.375,-0.5999984741210938,-1.7350025177001953,-3.390003204345703,9.659996032714844,0,0.12438009252622018,1.030775731539843,74.48999786376953,1.49058559336673,73.87000274658203,1.1276713173764477,73.8499984741211,0.12438009252622018
7956,2017-10-03,74.26000213623047,74.87999725341797,74.19000244140625,74.66999816894531,12190400.0,-0.004691039689825871,-1.5090929267988182,4.100022888532845,41.65205148833468,47.7840135897092,-0.12357395101898305,0.1757103900646939,-0.8837681462689915,-2.806241078537653,14.793469209008126,0.6899948120117188,0.23873792384216586,-0.15049858093262003,-1.4682546135401395,1.1672574516748995,-0.8093765972363798,0.5083794353711397,0.75,59.239218320458754,8.027878432960499,0.6588780163037607,10,-0.18000411987304688,-0.25,-1.3850040435791016,-3.0400047302246094,10.299995422363281,1,0.12011847444579282,1.028555547078506,74.61000061035156,1.030775731539843,74.48999786376953,1.49058559336673,73.87000274658203,0.12011847444579282
7957,2017-10-04,74.69000244140625,74.72000122070312,73.70999908447266,74.08999633789062,13317700.0,0.005790469873498516,2.060595551856476,-1.4634436814976088,49.29582572744527,48.1701161904577,-0.662427431967032,-0.1609426761905297,-1.3247365503867314,-3.168343554144002,14.898931734662929,1.0100021362304688,0.04911907145545058,0.2150016784667912,-1.0180597275394518,1.4480630844730342,-0.4015290245363303,0.8315323814699127,0.31999969482421875,81.17653922620195,29.35217230946337,0.6165307030031236,10,-0.7250022888183594,-0.6800003051757812,-1.8150043487548828,-3.4700050354003906,9.399993896484375,2,0.11366980300248186,-1.5090929267988182,74.26000213623047,1.028555547078506,74.61000061035156,1.030775731539843,74.48999786376953,0.11366980300248186
7958,2017-10-05,75.97000122070312,76.12000274658203,74.95999908447266,75.22000122070312,21195300.0,0.017137484769812694,1.20952436312906,1.249987284471797,55.14021690303536,48.31108314721161,-1.8623625377422997,-1.383496922609055,-2.5965425801406496,-4.373110467401403,15.00012019012862,1.4300003051757812,-0.1464683771286417,1.4135002136230526,0.013797506451865615,2.8132029207942395,0.7136488600374662,2.113351567208639,-3.0500030517578125,93.77587975332717,44.523496060250906,0.6998513535855916,10,-1.4500007629394531,-1.4949989318847656,-3.1525020599365234,-4.750003814697266,7.900001525878906,3,0.10635779519841249,2.060595551856476,74.69000244140625,-1.5090929267988182,74.26000213623047,1.028555547078506,74.61000061035156,0.10635779519841249
7959,2017-10-06,76.0,76.02999877929688,75.54000091552734,75.66999816894531,13959800.0,0.0003948766462398279,1.5128134903556478,0.44000244140625,56.66663437294884,49.33403195327262,-1.8361974779853938,-1.3221928137521672,-2.589139374608635,-4.342587029806452,15.106776995463623,0.48999786376953125,-0.2213759421324255,1.3424991607666072,-0.16909580762605003,2.8540941291592645,0.5867016765702857,2.098296644962929,-3.0160017395019594,95.0206404882805,44.861852410172226,0.7557974841963272,10,-1.4449996948242188,-1.4799995422363281,-3.097501754760742,-4.780002593994141,7.930000305175781,4,0.10710525512695312,1.20952436312906,75.97000122070312,2.060595551856476,74.69000244140625,-1.5090929267988182,74.26000213623047,0.10710525512695312
7960,2017-10-09,76.29000091552734,76.55000305175781,75.86000061035156,75.97000122070312,11386500.0,0.00381580152009664,-1.5555602650503682,0.9696906644472187,56.735323100360915,50.19883460576576,-1.8452400087125227,-1.5723058853388068,-2.8337286823511647,-4.538948351859204,14.96091672359747,0.69000244140625,-0.14006807376655672,1.5560001373291072,-0.12302665316676098,3.2350269278249755,0.7164867420811731,2.3955135325770414,-3.2432825653076236,90.84500799204824,41.666929081461134,0.8395133952479333,10,-1.4300003051757812,-1.5550003051757812,-3.06500244140625,-4.8000030517578125,7.760002136230469,0,0.10722244340032372,1.5128134903556478,76.0,1.20952436312906,75.97000122070312,2.060595551856476,74.69000244140625,0.10722244340032372
7961,2017-10-10,76.29000091552734,76.62999725341797,76.13999938964844,76.33000183105469,13944500.0,0.0,-1.8823067429597218,-0.12500298023508094,61.61787666654849,51.91975921397855,-1.531263656175355,-1.5236211034766143,-2.7764197645169304,-4.448030486724335,14.596845923802396,0.48999786376953125,-0.13093068279194142,1.4755001068115234,-0.34135010879316496,3.292350322416212,0.5670749990091792,2.3839252146138676,-3.1031511772461045,88.35628249679931,37.14887621007961,0.9084251078023462,10,-1.3200035095214844,-1.5150032043457031,-2.9775009155273438,-4.8000030517578125,6.69000244140625,1,0.1046008078617664,-1.5555602650503682,76.29000091552734,1.5128134903556478,76.0,1.20952436312906,75.97000122070312,0.1046008078617664
7962,2017-10-11,76.41999816894531,76.45999908447266,75.94999694824219,76.36000061035156,15388900.0,0.001703988096184661,6.285776566757493,-1.4999046347510967,71.20920799256098,54.37836024067468,-1.4062510105247696,-1.6425339150326863,-2.8425475417989077,-4.485111641823096,14.124143135839107,0.5100021362304688,0.03044715926715469,1.5449974060058622,-0.4031453182363265,3.493140130248051,0.5709260438847679,2.5190687681269566,-3.026559579755869,87.4251907350724,29.405395864591355,0.9740713621210914,10,-1.25,-1.6450004577636719,-3.1074981689453125,-4.930000305175781,6.779998779296875,2,0.10651661325158579,-1.8823067429597218,76.29000091552734,-1.5555602650503682,76.29000091552734,1.5128134903556478,76.0,0.10651661325158579
7963,2017-10-12,77.12000274658203,77.29000091552734,76.37000274658203,76.48999786376953,16876500.0,0.009159965904332878,-1.1149501894205136,10.500508646998982,73.7302935112724,57.27235339016377,-1.7844114022524025,-2.2740465072696168,-3.4589155537958476,-5.099321271407973,13.645753249352719,0.9199981689453125,0.21750120251130056,2.1275016784667997,-0.062445062468142964,4.317448419401742,1.0325283079993284,3.222475048934271,-3.5323706375388753,90.28581891741071,27.10053559313198,1.0949733704674711,10,-1.6200027465820312,-2.015003204345703,-3.8075027465820312,-5.6300048828125,5.279998779296875,3,0.09037854438636561,6.285776566757493,76.41999816894531,-1.8823067429597218,76.29000091552734,-1.5555602650503682,76.29000091552734,0.09037854438636561
7964,2017-10-13,77.48999786376953,77.87000274658203,77.29000091552734,77.58999633789062,15335700.0,0.004797654356980763,-1.3200427252613107,-0.15872650649099013,92.9006289230312,62.10533985394868,-1.8820186308385018,-2.605956268483027,-3.735704133954229,-5.384171427536202,13.865130911289949,0.75,0.4139828861520698,2.3884967803955135,-0.06869173345882018,4.845685294249847,1.1599025234683467,3.6170910373226803,-3.606176250207639,81.09430453018543,10.984701392075081,1.2285942569271655,10,-1.6999969482421875,-2.0949974060058594,-4.177497863769531,-6.0,5.040000915527344,4,0.08233326956633547,-1.1149501894205136,77.12000274658203,6.285776566757493,76.41999816894531,-1.8823067429597218,76.29000091552734,0.08233326956633547
7965,2017-10-16,77.6500015258789,77.80999755859375,77.3499984741211,77.41999816894531,12380100.0,0.002064829868632545,-1.4864630801905272,-2.300068665598535,93.12379713290444,67.8244227033453,-1.749419331163324,-2.7087287546452643,-3.8158063444479353,-5.458672291546975,13.618296288551775,0.45999908447265625,0.61251418674739,2.4240005493164034,-0.28508205324324365,5.1330831518760505,1.0694592480365799,3.778541850596227,-3.367561799014993,88.54163769227407,10.736315277799378,1.3545413012798213,10,-1.8600006103515625,-2.2550010681152344,-4.337501525878906,-6.160003662109375,6.069999694824219,0,0.08087570709453118,-1.3200427252613107,77.48999786376953,-1.1149501894205136,77.12000274658203,6.285776566757493,76.41999816894531,0.08087570709453118
7966,2017-10-17,77.58999633789062,77.62000274658203,77.25,77.47000122070312,16824000.0,-0.0007727648011479626,3.110960413664491,0.5217102862639732,91.00870184995875,72.45918671695792,-1.3045689083471217,-2.613382209649046,-3.665922996972043,-5.326217365277074,13.346504946864691,0.40000152587890625,0.7952072852196608,2.256495666503909,-0.6516567349997047,5.164648068007523,0.8024194657521093,3.710571867255709,-2.948800309054903,85.41637692274068,2.7225314420158213,1.454076200751806,10,-1.1749954223632812,-2.194995880126953,-4.277496337890625,-6.099998474121094,5.5200042724609375,1,0.08325824228338674,-1.4864630801905272,77.6500015258789,-1.3200427252613107,77.48999786376953,-1.1149501894205136,77.12000274658203,0.08325824228338674
7967,2017-10-18,77.61000061035156,77.8499984741211,77.37000274658203,77.66999816894531,13300700.0,0.0002578202526757334,1.2857039055404178,-0.5,91.00870184995875,76.44457393328274,-0.9686796181287178,-2.5540481530902355,-3.6065363351554964,-5.278348823627752,14.00248440972019,0.4799957275390625,0.977503521579905,2.143000030517584,-0.9295809506691199,5.215581011704288,0.6067095399242248,3.679290521110943,-2.6459239097412137,82.66652425130209,-2.808719973497645,1.5362904905933552,10,-0.904998779296875,-2.2150001525878906,-3.9625015258789062,-5.980003356933594,5.650001525878906,2,0.06919214926363226,3.110960413664491,77.58999633789062,-1.4864630801905272,77.6500015258789,-1.3200427252613107,77.48999786376953,0.06919214926363226
7968,2017-10-19,77.91000366210938,77.93000030517578,77.3499984741211,77.56999969482422,15092800.0,0.0038655205437247986,2.0526632802618106,-5.6669633774160735,90.33013223643133,80.18496258478079,-1.0779069251600646,-2.701131924828161,-3.8117093969673306,-5.515230789967447,14.951381866767838,0.5800018310546875,1.2729159372238996,2.258002853393549,-0.9389460395750859,5.454951746362184,0.6595284069092315,3.8564772998778665,-2.655334356901861,97.05931851585903,12.492629687085909,1.5984744464843181,10,-1.0150032043457031,-2.485004425048828,-4.225004196166992,-6.280006408691406,5.959999084472656,3,0.06789876829007957,1.2857039055404178,77.61000061035156,3.110960413664491,77.58999633789062,-1.4864630801905272,77.6500015258789,0.06789876829007957
7969,2017-10-20,78.80999755859375,78.97000122070312,78.22000122070312,78.31999969482422,22866400.0,0.01155171164395763,-1.1739293888698459,1.4411533714798608,91.83260332349516,84.08466038735126,-1.718056785497481,-3.430469792495927,-4.570287989172456,-6.3371279709864154,16.5014236579469,1.05999755859375,1.5334236363193838,2.937997055053714,-0.4958799868797712,6.371874096987199,1.2210585340869784,4.654935576020449,-3.2342885333900426,90.69746810737922,5.347739413939507,1.7169385209667392,10,-1.3499984741210938,-2.8649978637695312,-4.999998092651367,-7.055000305175781,6.069999694824219,4,0.04555264659938674,2.0526632802618106,77.91000366210938,1.2857039055404178,77.61000061035156,3.110960413664491,77.58999633789062,0.04555264659938674
7970,2017-10-23,78.83000183105469,79.33999633789062,78.76000213623047,78.98999786376953,20627200.0,0.00025382912169313876,-2.8666870120291956,-0.3265239392759829,98.72057443198548,88.20718236128872,-1.4973321443138303,-3.1745486366684332,-4.480868044669052,-6.282277843610814,18.313964229018236,0.5799942016601562,1.6757524247749274,2.6795013427734347,-0.7658821852946289,6.124884870841498,0.95680957873941,4.402193106807459,-2.779091898481056,75.59830619843761,-12.514969824474676,1.7226917640340311,10,-1.1850051879882812,-2.7000045776367188,-5.020002365112305,-7.025001525878906,4.5099945068359375,0,0.046936405712280305,-1.1739293888698459,78.80999755859375,2.0526632802618106,77.91000366210938,1.2857039055404178,77.61000061035156,0.046936405712280305
7971,2017-10-24,78.86000061035156,79.19999694824219,78.45999908447266,78.9000015258789,17517200.0,0.00038055028035088867,1.3125230970972164,0.2500119212245482,98.60128045527298,91.25074596825672,-1.2565816973128392,-2.9128414583409494,-4.433977144192966,-6.262993370334243,20.059907568083595,0.7399978637695312,1.8229059846047164,2.429500198364252,-0.9360867108444495,5.795087107572954,0.7467067437599013,4.112293652968603,-2.2828368529272183,75.87958578860804,-12.56953308527983,1.6827934546043488,10,-1.0050010681152344,-2.7300033569335938,-4.717500686645508,-6.814998626708984,5.30999755859375,1,0.06162820913944578,-2.8666870120291956,78.83000183105469,-1.1739293888698459,78.80999755859375,2.0526632802618106,77.91000366210938,0.06162820913944578
7972,2017-10-25,78.62999725341797,79.0999984741211,78.01000213623047,78.58000183105469,20410800.0,-0.002916603539861007,1.202017555351762,-1.2498569521266452,91.04915523635721,93.17506393771059,-0.7600498521326955,-2.431010570791713,-4.116243594561155,-5.992846749548349,22.063979392249472,1.089996337890625,1.9592346736685755,1.9604969024658203,-1.311085978357383,5.232079783289024,0.3247054620542116,3.596288342877429,-1.6107802831190128,64.3216157464738,-22.484855393882015,1.635791440411604,10,-0.33499908447265625,-2.5,-4.319997787475586,-6.2949981689453125,5.6300048828125,2,0.05697575369988783,1.3125230970972164,78.86000061035156,-2.8666870120291956,78.83000183105469,-1.1739293888698459,78.80999755859375,0.05697575369988783
7973,2017-10-26,78.76000213623047,79.41999816894531,78.75,79.19999694824219,32120700.0,0.0016533751412137754,-1.9130413149121788,-8.800701968564017,91.31715941459582,92.99912288121776,-0.7073406961897035,-2.2934727788168345,-4.16906112596341,-6.085376935697852,24.25616369707334,0.7900009155273438,2.084295948870704,1.8460018157959013,-1.2719551829890747,4.963958814580877,0.28702331640340617,3.4049803151883964,-1.369460467116852,53.19163902581556,-31.230122449443087,1.55897849939249,10,-0.4250030517578125,-2.5900039672851562,-4.390003204345703,-6.1750030517578125,2.3199996948242188,3,0.057135600278633625,1.202017555351762,78.62999725341797,1.3125230970972164,78.86000061035156,-2.8666870120291956,78.83000183105469,0.057135600278633625
7974,2017-10-27,83.80999755859375,86.19999694824219,83.61000061035156,84.37000274658203,71066700.0,0.0641187821913507,-4.395830849804099,1.2727540705033726,96.41965366375149,93.365329162423,-5.326728492966268,-6.96661889158662,-9.041298971543597,-11.066076048375919,26.92222533195795,7.439994812011719,2.2929796259421096,6.429997253417966,2.236926891047574,10.623067615788358,4.333462072232763,8.526532434603169,-6.054153719510424,70.818059785054,-12.262812753436691,2.0965351811851964,10,-2.0849990844726562,-4.25,-9.382497787475586,-10.949996948242188,-2.220001220703125,4,0.0007159669459044782,-1.9130413149121788,78.76000213623047,1.202017555351762,78.62999725341797,1.3125230970972164,78.86000061035156,0.0007159669459044782
7975,2017-10-30,83.88999938964844,84.33000183105469,83.11000061035156,83.69999694824219,31756700.0,0.0009545619065165489,1.280360504249615,-0.3392869306957671,96.4546700106606,93.97043673583431,-4.948935399054378,-6.657050081082616,-8.941849916226403,-11.06858726875808,29.092000231166338,1.220001220703125,2.4507680143780277,6.045999145507807,1.1488462356649052,10.943152055350708,3.597422690586356,8.494575600429258,-5.1399993896484375,71.79488373782813,-10.180037999527173,2.44857645492145,10,-2.115001678466797,-4.3300018310546875,-9.517499923706055,-10.629997253417969,-1.1100006103515625,0,0.011801142817646548,-4.395830849804099,83.80999755859375,-1.9130413149121788,78.76000213623047,1.202017555351762,78.62999725341797,0.011801142817646548
7976,2017-10-31,83.18000030517578,84.36000061035156,83.11000061035156,84.36000061035156,27086600.0,-0.008463453208229055,1.1186435198655158,-6.21044812078381,88.58441046061073,93.70107102590676,-3.75777613209749,-5.5279436791041405,-8.045989533122665,-10.258413075105537,31.518787226788774,1.25,2.494509636098968,4.890000152587888,-0.25146272143382475,10.0314630266096,2.3192687155770386,7.460731589598737,-2.9400009155273494,63.12578075584152,-17.40955936496171,2.5707314370108554,10,-1.4050025939941406,-3.585002899169922,-9.040000915527344,-9.555000305175781,-0.69000244140625,1,0.0019234916100967503,1.280360504249615,83.88999938964844,-4.395830849804099,83.80999755859375,-1.9130413149121788,78.76000213623047,0.0019234916100967503
7977,2017-11-01,83.18000030517578,83.76000213623047,82.87999725341797,83.68000030517578,22307400.0,0.0,1.6666666666666667,0.42372870397310314,87.59297718189924,93.3969426865143,-3.22357501312338,-5.121883742018241,-7.888856546317271,-10.148598693503573,34.57492797854942,0.8800048828125,2.5380642655589867,4.46550025939942,-0.8242645764627241,9.755265095261564,1.8206178414683478,7.110382677330492,-1.7480014038086011,59.46311570263168,-19.019331814125138,2.6448824179310746,11,-1.0750007629394531,-3.4950027465820312,-9.040000915527344,-9.555000305175781,0.9800033569335938,2,0.01190187376938412,1.1186435198655158,83.18000030517578,1.280360504249615,83.88999938964844,-4.395830849804099,83.80999755859375,0.01190187376938412
7978,2017-11-02,84.05000305175781,84.45999908447266,83.12000274658203,83.3499984741211,23992900.0,0.010459277992187044,-1.3103464151588695,-1.4000091552734375,88.31769578575,93.00639740454261,-3.498981158826794,-5.64493440407368,-8.574192292382321,-10.916504640907078,36.56666725463875,1.339996337890625,2.6734134786778583,4.931502914428705,-0.6989341843455463,10.561940013202957,2.1162843650415795,7.746721463815831,-1.664404541015628,35.24114174359257,-41.138317443526454,2.8152185493871245,11,-1.9450035095214844,-4.295005798339844,-9.822502136230469,-10.425003051757812,1.1800003051757812,3,0.0024985018066370213,1.6666666666666667,83.18000030517578,1.1186435198655158,83.18000030517578,1.280360504249615,83.88999938964844,0.0024985018066370213
7979,2017-11-03,84.13999938964844,84.54000091552734,83.4000015258789,84.08000183105469,17633500.0,0.0010707475862339333,1.6511594897180675,0.08571023749059956,88.22136532701656,91.83981861510162,-3.0769846839776562,-5.369111754322375,-8.473701332654713,-10.896776753955578,38.67352695921649,1.1399993896484375,2.8415223561246563,4.614499282836917,-1.239174080585613,10.468172646259447,1.687662601125652,7.541335964548182,-1.2600021362304688,75.9035756962956,1.0186574379380033,2.926836681711263,11,-2.0349998474121094,-4.185001373291016,-9.912498474121094,-10.514999389648438,1.44000244140625,4,-0.036367929412776,-1.3103464151588695,84.05000305175781,1.6666666666666667,83.18000030517578,1.1186435198655158,83.18000030517578,-0.036367929412776
7980,2017-11-06,84.47000122070312,84.69999694824219,84.08000183105469,84.19999694824219,19860900.0,0.003922056494515269,-1.4313795889058434,4.500254323499491,89.26939048521501,90.80294195176184,-2.81929763988299,-5.328038319451764,-8.60964462175113,-11.108113706554875,40.491016544509115,0.6199951171875,3.050275976656593,4.535501098632807,-1.5063721254529696,10.577374322718583,1.5145644865899186,7.556437710675695,-1.3499984741210938,87.362869994257,13.239629012287722,3.0209366120428864,11,-2.365001678466797,-4.515003204345703,-10.307500839233398,-10.845001220703125,0.8799972534179688,0,-0.0340950022634382,1.6511594897180675,84.13999938964844,-1.3103464151588695,84.05000305175781,1.6666666666666667,83.18000030517578,-0.0340950022634382
7981,2017-11-07,84.2699966430664,84.9000015258789,83.93000030517578,84.7699966430664,17939700.0,-0.002367758668715414,1.5526019916479281,-1.8518225487425826,87.2482579995477,90.3806200365608,-1.9793296073029865,-4.74269998470109,-8.214226954149169,-10.79099924854981,42.363514264536036,0.970001220703125,3.1713978242742797,3.9364967346191406,-2.145837327272787,10.018830796511068,0.8953297036731698,6.9776637655651115,-0.8699951171875,68.81170543045558,-4.056094895519493,3.0411670309459664,11,-1.7949981689453125,-4.314998626708984,-10.14749526977539,-10.644996643066406,0.42000579833984375,1,-0.01768123796278953,-1.4313795889058434,84.47000122070312,1.6511594897180675,84.13999938964844,-1.3103464151588695,84.05000305175781,-0.01768123796278953
7982,2017-11-08,84.55999755859375,84.61000061035156,83.83000183105469,84.13999938964844,18034200.0,0.00344133056935636,1.9999706564159747,-0.839996337890625,87.23397529547859,89.92693291221444,-1.497139946679468,-4.628932539354068,-8.308508331132899,-10.974906483140558,44.54954145964572,0.779998779296875,3.305770641983358,3.819497680664057,-2.2495792162926733,9.888574577620787,0.7849592321856846,6.854036129142429,1.6399993896484375,80.89864042381745,10.632750628850914,3.034538448478366,11,-0.020000457763671875,-4.604999542236328,-10.514997482299805,-10.93499755859375,2.2900009155273438,2,-0.024479656511222858,1.5526019916479281,84.2699966430664,-1.4313795889058434,84.47000122070312,1.6511594897180675,84.13999938964844,-0.024479656511222858
7983,2017-11-09,84.08999633789062,84.2699966430664,82.9000015258789,84.11000061035156,21178400.0,-0.0055581981347321285,7.058881608473207,-0.047629427792915534,81.05876059361968,88.22016701553312,-0.21408234323034492,-3.8050713552089093,-7.6751620889713195,-10.385139083512428,45.82119947958181,1.6599960327148438,3.4851640731321396,3.0009967803955107,-2.9927215951360324,8.994715155927054,0.004137592629746223,5.997855968161275,2.062600708007807,59.49974060058594,-7.843714693600006,2.9968591877657698,11,-0.1999969482421875,-3.509998321533203,-10.102495193481445,-10.464996337890625,2.2900009155273438,3,0.0008325285678150163,1.9999706564159747,84.55999755859375,1.5526019916479281,84.2699966430664,-1.4313795889058434,84.47000122070312,0.0008325285678150163
7984,2017-11-10,83.87000274658203,84.0999984741211,83.2300033569336,83.79000091552734,19397800.0,-0.002616168401585073,2.222244200175196,-3.9992372234935165,78.96550726239053,86.27692671016979,0.01711827606334282,-3.2491839337644706,-7.315512643409988,-10.051190736842997,46.759481976561965,0.8699951171875,3.8100666152215013,2.462002944946292,-3.402934390666573,8.326940280559157,-0.47046572286014054,5.394471612752724,2.1524904785156167,48.50006103515625,-17.063944085022044,2.932468667806432,11,0.01999664306640625,-3.0000038146972656,-9.372501373291016,-10.170001983642578,1.9599990844726562,4,0.016215578464458646,7.058881608473207,84.08999633789062,1.9999706564159747,84.55999755859375,1.5526019916479281,84.2699966430664,0.016215578464458646
7985,2017-11-13,83.93000030517578,83.94000244140625,83.45999908447266,83.66000366210938,14196900.0,0.0007153637370804766,2.310357528083976,3.3748807934388707,79.03778777357223,85.2161908560544,-0.04091063233717307,-2.9666798881470555,-7.205520482110018,-9.995568182239325,47.74847042558106,0.48000335693359375,4.167236482808647,2.208000564575201,-3.4795498938527345,7.8955510230031365,-0.6357746646387739,5.051775793789176,1.9675932519531187,51.49993896484375,-12.232144584404367,2.8437752292139686,11,-0.04000091552734375,-2.9000015258789062,-9.392499923706055,-10.229999542236328,1.589996337890625,0,0.019659257951618825,2.222244200175196,83.87000274658203,7.058881608473207,84.08999633789062,1.9999706564159747,84.55999755859375,0.019659257951618825
7986,2017-11-14,84.05000305175781,84.0999984741211,82.9800033569336,83.5,18801300.0,0.0014297956171296367,2.4461711817456218,2.0370736669586593,81.4385386970379,84.53236435773645,-0.02740748460996656,-2.717213563240506,-7.139995673625862,-10.013247949840292,48.73763442369729,1.1199951171875,3.8732753735058196,2.005002975463867,-3.422289777807279,7.4322957287350135,-0.7086434011716989,4.718649352099433,1.7276868241210934,67.2515872272267,3.445607983057883,2.71364637663557,11,-0.15000152587890625,-2.975006103515625,-9.25250244140625,-10.135002136230469,1.4499969482421875,1,0.015466928913289157,2.310357528083976,83.93000030517578,2.222244200175196,83.87000274658203,7.058881608473207,84.08999633789062,0.015466928913289157
7987,2017-11-15,82.9800033569336,83.69000244140625,82.69000244140625,83.47000122070312,19383100.0,-0.012730513455963988,1.1505369287185083,-0.8909002635594396,72.07114172801042,82.72719168465429,1.1300790947115615,-1.290440758213137,-5.88630680347552,-8.835250802965305,49.49263593036808,1.3600006103515625,3.529267226665766,0.6665031433105497,-4.352970951350059,5.685977237971159,-1.8432339040197547,3.176240190640854,2.6825789849453088,18.354555682712597,-44.86105160720021,2.5097370473303027,11,0.8149986267089844,-1.9050064086914062,-8.107505798339844,-9.025005340576172,2.529998779296875,2,0.020607363404375745,2.4461711817456218,84.05000305175781,2.310357528083976,83.93000030517578,2.222244200175196,83.87000274658203,0.020607363404375745
7988,2017-11-16,83.19999694824219,83.41999816894531,82.94000244140625,83.0999984741211,20962800.0,0.002651163923943267,-1.2857454268015769,-0.20407940833008953,43.5517847637789,77.76390495540566,0.8681248429636241,-1.1529114867809653,-5.9465710804146,-8.923794647317678,50.228747111374126,0.4799957275390625,3.284584033860938,0.6219970703125028,-3.9588029981892845,5.20279713881429,-1.6684029639383908,2.9123971045633965,2.2842305996083496,36.169924950354684,-25.00651913511811,2.2904000342508906,11,0.5950050354003906,-1.9149971008300781,-8.227499008178711,-9.244998931884766,2.2000045776367188,3,0.04387021225673271,1.1505369287185083,82.9800033569336,2.4461711817456218,84.05000305175781,2.310357528083976,83.93000030517578,0.04387021225673271
7989,2017-11-17,82.4000015258789,83.12000274658203,82.23999786376953,83.12000274658203,22079000.0,-0.009615329948400753,1.4444538634340693,-7.200122072175174,36.330268037253916,71.88178023896555,1.5593249725597502,-0.07396403042756106,-4.9812436626228305,-8.005087589651282,50.020088706360376,0.9599990844726562,3.0570559577644048,-0.35749855041504475,-4.584284053709567,3.8692869528794773,-2.470891302062313,1.7558942012322234,2.916572515584974,8.602344602410232,-49.11464106574524,2.1133927516472633,11,1.1699981689453125,-0.6750030517578125,-7.097501754760742,-8.115001678466797,3.30999755859375,4,0.048300918129098536,-1.2857454268015769,83.19999694824219,1.1505369287185083,82.9800033569336,2.4461711817456218,84.05000305175781,0.048300918129098536
7990,2017-11-20,82.52999877929688,82.58999633789062,82.25,82.4000015258789,16315000.0,0.0015776365413917581,1.7200537125766777,-0.18055143474759464,43.3264558943099,67.00158000505023,1.2574308310017699,0.09217151513141175,-4.96613509268218,-7.9934950484476985,49.5829348924958,0.339996337890625,2.724144984258004,-0.41250114440917685,-4.218429070117651,3.393426781299297,-2.315465107263421,1.4904628184450672,2.5404491679514507,15.591441955093236,-39.72946736656853,1.9029639628542387,11,0.8950004577636719,-0.8050003051757812,-6.937498092651367,-7.954998016357422,3.19000244140625,0,0.03998549740177193,1.4444538634340693,82.4000015258789,-1.2857454268015769,83.19999694824219,1.1505369287185083,82.9800033569336,0.03998549740177193
7991,2017-11-21,83.72000122070312,83.83999633789062,82.73999786376953,82.73999786376953,21237500.0,0.014419028947141754,-1.2448871554133483,7.538646634192148,54.455460502709954,63.35952280585371,-0.02100150524417188,-0.7537062891274786,-5.9916329179346235,-9.040576025949079,49.85909789039611,1.30999755859375,2.4011956092955558,0.534501266479495,-2.760180009094256,3.829182542053246,-1.1128393713073876,2.1818419042663777,1.1240107198669023,92.5002980235081,36.14586345637955,1.6473406377868767,11,-0.46500396728515625,-1.9950027465820312,-8.127500534057617,-9.145000457763672,1.8199996948242188,1,0.021500183900118763,1.7200537125766777,82.52999877929688,1.4444538634340693,82.4000015258789,-1.2857454268015769,83.19999694824219,0.021500183900118763
7992,2017-11-22,83.11000061035156,83.9000015258789,83.04000091552734,83.83000183105469,20553100.0,-0.007286199252953596,1.0,-0.7346926065192174,41.89651362244415,59.00816203127865,0.4041919267808822,0.22043561332986883,-5.23791028182265,-8.277615041415473,50.836369765558786,0.8600006103515625,1.9958364035551739,-0.29949951171875,-2.804671683599949,2.205672660162449,-1.5520855976593424,0.9530865742218424,1.5256902040744222,52.40968839047706,-6.342158897714917,1.2525860859405988,11,0.05999755859375,-1.3350028991699219,-7.204999923706055,-8.53499984741211,2.839996337890625,2,0.028757061389682592,-1.2448871554133483,83.72000122070312,1.7200537125766777,82.52999877929688,1.4444538634340693,82.4000015258789,0.028757061389682592
7993,2017-11-24,83.26000213623047,83.43000030517578,82.77999877929688,83.01000213623047,7425600.0,0.0018048553095573183,1.2034086794599907,-0.34722163353537067,42.49148201817257,54.95549255969888,0.13865545549373337,0.44780777925267046,-5.225298750285049,-8.286761221438496,51.52864280908498,0.6500015258789062,1.6009434175018669,-0.37449798583983807,-1.6058843913612577,0.8568884196815816,-0.9901911886005479,0.24119521692087176,1.184033242143002,61.4459049544995,4.662724173230046,0.6156932027607067,11,-0.09000396728515625,-1.4850044250488281,-7.210000991821289,-8.685001373291016,3.089996337890625,4,0.02702378023385754,1.0,83.11000061035156,-1.2448871554133483,83.72000122070312,1.7200537125766777,82.52999877929688,0.02702378023385754
7994,2017-11-27,83.87000274658203,83.9800033569336,83.30000305175781,83.30999755859375,18265200.0,0.007326454416293204,-1.34485208034622,2.240020751953125,45.114012383493154,51.18618418302343,-0.5267371985126772,-0.1659766046010276,-5.679653820760649,-8.74278609089447,49.82596291001759,0.720001220703125,1.1775811900014048,0.23250236511231037,-1.0009750797680113,1.465979809992632,-0.38423635732785044,0.8492410875524712,0.39770963062312603,93.64159555467356,39.04416844943859,0.6167387224401615,11,-0.7000045776367188,-1.7650032043457031,-7.710002899169922,-9.265003204345703,3.2399978637695312,0,0.01824250303078978,1.2034086794599907,83.26000213623047,1.0,83.11000061035156,-1.2448871554133483,83.72000122070312,0.01824250303078978
7995,2017-11-28,84.87999725341797,85.05999755859375,84.0199966430664,84.06999969482422,21926000.0,0.012042380753076731,-1.2857070995003186,1.4464108118418004,54.38850516165577,48.1806249013143,-1.5508964690283307,-1.1573374127272587,-6.514221998046665,-9.605579348533794,48.72596920075231,1.1899948120117188,0.8805208460482419,1.1929969787597656,-0.15709107470713946,2.5430850322266707,0.517952952026306,1.8680410054932253,-2.6399993896484375,92.24136513563552,37.812642428653824,0.675044026733454,11,-1.2299995422363281,-2.7749977111816406,-8.177497863769531,-9.754997253417969,3.3100051879882812,1,0.009778532727523936,-1.34485208034622,83.87000274658203,1.2034086794599907,83.26000213623047,1.0,83.11000061035156,0.009778532727523936
7996,2017-11-29,83.33999633789062,84.91999816894531,83.18000030517578,84.70999908447266,27381100.0,-0.01814327244768299,-1.0591753908383783,-1.6913665134503806,42.560951555097375,44.90171488210174,-0.13656247596972548,0.41662517917325204,-4.822099365816669,-7.934140783405638,47.224813926963385,1.7399978637695312,0.5633499780460767,-0.355003738403326,-1.694295550408512,0.98428807360186,-1.0246496444059119,0.3146421675992599,-1.0435984802246026,24.561309579579984,-25.42366796780515,0.6696459060025913,11,0.3100013732910156,-1.2349967956542969,-6.4524993896484375,-8.029998779296875,4.94000244140625,2,0.028557775226712323,-1.2857070995003186,84.87999725341797,-1.34485208034622,83.87000274658203,1.2034086794599907,83.26000213623047,0.028557775226712323
7997,2017-11-30,84.16999816894531,84.5199966430664,83.33999633789062,83.51000213623047,33054600.0,0.009959225672263816,-1.3599826051131811,-0.4817479631784996,50.46730138131544,45.67010561738358,-0.8716781643569504,-0.3535314009837265,-5.471079405564126,-8.626703747501395,45.88158952807595,1.1800003051757812,0.24455548538990968,0.42549819946289347,-0.9068112939279303,1.7578076928537172,-0.2406565472325184,1.0916529461583053,-1.818328317260736,60.96491815127625,11.680206564164337,0.666154746695414,11,-0.5200004577636719,-2.0649986267089844,-7.177499771118164,-8.860000610351562,4.0500030517578125,3,0.01627661609107056,-1.0591753908383783,83.33999633789062,-1.2857070995003186,84.87999725341797,-1.34485208034622,83.87000274658203,0.01627661609107056
7998,2017-12-01,84.26000213623047,84.80999755859375,83.22000122070312,83.5999984741211,29532100.0,0.0010693117410374153,-1.2394343495126852,1.0000115597581698,52.31316564941317,47.445983129845715,-0.8889951977434265,-0.45007150388357786,-5.351749659761069,-8.595872123617582,44.33558162636101,1.589996337890625,-0.11867293145874669,0.5050022125244169,-0.8406876832633401,1.850692108312174,-0.1678427353694616,1.1778471604182954,-1.8541657304077148,57.44698983422275,7.729949974334943,0.6728449478938772,12,-0.6050033569335938,-1.785003662109375,-7.047504425048828,-8.740005493164062,3.55999755859375,4,0.02005690445247499,-1.3599826051131811,84.16999816894531,-1.0591753908383783,83.33999633789062,-1.2857070995003186,84.87999725341797,0.02005690445247499
7999,2017-12-04,81.08000183105469,84.43000030517578,80.69999694824219,84.41999816894531,39094900.0,-0.03774033022256984,1.2202396901013166,-5.060572432607389,37.662339378062065,46.816636850262626,2.3289903835633226,2.6234319531618127,-2.0014992469799324,-5.322200581369799,41.85289677344584,3.7300033569335938,-0.4202387242466017,-2.521998214721677,-4.307371365056767,-0.7366250643865868,-3.414684789889222,-1.6293116395541318,3.9799957275390625,8.715707101285448,-39.09140144465668,0.8926865751675432,12,1.7999954223632812,2.3699951171875,-3.827503204345703,-5.5200042724609375,7.0,0,0.06499749042985248,-1.2394343495126852,84.26000213623047,-1.3599826051131811,84.16999816894531,-1.0591753908383783,83.33999633789062,0.06499749042985248
8000,2017-12-05,81.58999633789062,82.68000030517578,80.9800033569336,81.33999633789062,26152300.0,0.006290015975808805,-2.5051990750208435,-0.07485038147014482,39.698453288758195,45.17696938204576,1.868083006404305,1.988566725154044,-2.2947336186171015,-5.750734143375809,39.19179830186802,1.6999969482421875,-0.4368940206811516,-1.8680034637451115,-3.8157907958532036,0.07978386836298057,-2.8418971297991646,-0.8941097976910584,3.3828012084960903,21.090026829427035,-23.255434213362104,0.9738936660540463,12,1.2900009155273438,1.2900009155273438,-0.9474983215332031,-2.6399993896484375,8.010002136230469,1,0.06765540532200554,1.2202396901013166,81.08000183105469,-1.2394343495126852,84.26000213623047,-1.3599826051131811,84.16999816894531,0.06765540532200554
8001,2017-12-06,82.77999877929688,83.13999938964844,81.43000030517578,81.55000305175781,26162100.0,0.014585151303084576,-1.3265274346571447,4.91998291015625,49.17079293261898,45.985222638731855,0.5930883897272423,0.7180275681965895,-3.2496788680591635,-6.860630096106604,36.44546399687764,1.7099990844726562,-0.307670324179,-0.6035011291503878,-2.5344267548499886,1.327424496549213,-1.568963942000181,0.3619616836994055,2.1073427551269504,50.60830954175376,2.8522724106612003,0.965462812849797,12,0.09999847412109375,0.09999847412109375,-2.1125011444091797,-3.8300018310546875,5.569999694824219,2,0.06535399543231701,-2.5051990750208435,81.58999633789062,1.2202396901013166,81.08000183105469,-1.2394343495126852,84.26000213623047,0.06535399543231701
8002,2017-12-07,82.48999786376953,82.80000305175781,82.0,82.54000091552734,23184500.0,-0.0035032727688306675,1.8069921833172717,-0.04065302881812204,47.073374916582964,46.49432184966634,0.8782504979808436,0.8906626416367374,-2.742164481831878,-6.490597491841243,33.67260198099069,0.8000030517578125,-0.23900429831604697,-0.7900020599365263,-2.676809704339078,1.0968055844660256,-1.7334058821378022,0.15340176226474966,2.313596778930659,43.552327243431485,-5.435083248516513,0.9434038222012789,12,0.3899993896484375,0.3899993896484375,-1.8050003051757812,-3.5400009155273438,7.650001525878906,3,0.07019033901648797,-1.3265274346571447,82.77999877929688,-2.5051990750208435,81.58999633789062,1.2202396901013166,81.08000183105469,0.07019033901648797
8003,2017-12-08,84.16000366210938,84.58000183105469,83.33000183105469,83.62999725341797,24489100.0,0.020244948982758082,-1.212394757985565,-10.59948123283491,56.769235012796834,47.78934658625564,-0.7271298576717982,-0.8156481736695014,-4.171411435772455,-8.07898966598691,32.23664430457895,2.0900039672851562,-0.2911208894918218,0.8765033721923885,-1.016879676353554,2.769886420738331,-0.07018815208058982,1.8231948964653668,0.5615190267016601,89.17531854648419,33.630372153286174,0.9466915242729725,12,-1.2800064086914062,-1.2800064086914062,-3.265005111694336,-5.2100067138671875,5.939994812011719,4,0.048241413758655094,1.8069921833172717,82.48999786376953,-1.3265274346571447,82.77999877929688,-2.5051990750208435,81.58999633789062,0.048241413758655094
8004,2017-12-11,85.2300033569336,85.37000274658203,84.12000274658203,84.29000091552734,22857900.0,0.012713874147630921,1.049178277509568,1.773568066331745,59.6843709721998,48.37777612076053,-1.770067249791964,-1.874650218212679,-5.003242224105435,-9.066073366244154,30.871473311021052,1.25,-0.17611220300389618,1.8785030364990263,-0.19289013697007817,3.9498962099681307,0.8428064497644812,2.9141996232335714,-4.530006408691406,96.81094740061799,34.71626477860446,1.0356965867345502,12,-2.1950035095214844,-2.1950035095214844,-4.300004959106445,-6.105003356933594,4.769996643066406,0,0.03038831674151199,-1.212394757985565,84.16000366210938,1.8069921833172717,82.48999786376953,-1.3265274346571447,82.77999877929688,0.03038831674151199
8005,2017-12-12,85.58000183105469,86.05000305175781,85.08000183105469,85.30999755859375,23924100.0,0.004106517192723036,-1.657553144792124,0.287237841698591,57.09923566315133,49.99314102165542,-2.246579666326653,-2.2078966517220806,-5.109962891049264,-9.323412963368924,29.55098163919616,0.970001220703125,-0.05642018275955252,2.146001434326166,-0.1424644951567018,4.434467363809034,1.0017684695847322,3.2902343990676,-4.786604766845699,89.82681945263255,30.273778057133242,1.144232964741437,12,-2.2050018310546875,-2.2050018310546875,-4.5500030517578125,-6.4550018310546875,6.029998779296875,1,0.029212432186380477,1.049178277509568,85.2300033569336,-1.212394757985565,84.16000366210938,1.8069921833172717,82.48999786376953,0.029212432186380477
8006,2017-12-13,85.3499984741211,86.0,85.16999816894531,85.73999786376953,22062700.0,-0.0026875829868250323,-1.2133382161458333,-1.4444193274936423,58.80501692320889,50.91955385964358,-1.9014290416459403,-1.9768620305977436,-4.623055301469108,-8.998113699279514,28.731283134940398,0.8300018310546875,0.0027848551019786782,1.8509983062744197,-0.5805142154669483,4.282510828015788,0.6352420454037286,3.066754567145111,-4.346337170410152,82.71594937853448,21.339812244331988,1.2157562608706851,12,-1.9749984741210938,-1.9749984741210938,-4.319999694824219,-6.224998474121094,6.5500030517578125,2,0.049794962811729127,-1.657553144792124,85.58000183105469,1.049178277509568,85.2300033569336,-1.212394757985565,84.16000366210938,0.049794962811729127
8007,2017-12-14,84.69000244140625,85.87000274658203,84.52999877929688,85.43000030517578,19306000.0,-0.00773281833057049,-1.5282969979199206,1.8974333894127313,55.404383757870875,51.26302253836109,-1.2962252105652396,-1.2460755571837439,-3.7223897548287397,-8.255112822363188,27.99144412800513,1.3400039672851562,-0.10752138783013265,1.1055023193359403,-1.369047137307163,3.580051775979044,-0.13177240898561138,2.342777047657492,-3.484487467773434,50.0,-10.897740042125008,1.2372747283215515,12,-1.31500244140625,-1.31500244140625,-3.475004196166992,-5.56500244140625,7.129997253417969,3,0.043216388324549326,-1.2133382161458333,85.3499984741211,-1.657553144792124,85.58000183105469,1.049178277509568,85.2300033569336,0.043216388324549326
8008,2017-12-15,86.8499984741211,87.08999633789062,84.87999725341797,85.26000213623047,53936700.0,0.025504734566624387,1.1352730006855425,-2.1486499025702885,60.0811771774748,53.75400451607362,-3.4086501875817135,-3.2871351790554826,-5.652919346632771,-10.31646566667196,27.431633497039254,2.399993896484375,0.06558545019895234,3.082998275756836,0.21996206799136075,5.946034483522311,1.6514801718740983,4.5145163796395735,-5.4507039773632755,91.9192464094245,33.71082075805418,1.431518103882734,12,-2.8149986267089844,-2.9550018310546875,-4.602500915527344,-7.724998474121094,5.480003356933594,4,0.03788141592780425,-1.5282969979199206,84.69000244140625,-1.2133382161458333,85.3499984741211,-1.657553144792124,85.58000183105469,0.03788141592780425
8009,2017-12-18,86.37999725341797,87.5,86.2300033569336,87.12000274658203,22283800.0,-0.005411643396207699,-1.4423170033892336,-0.46541333179785416,55.26685190086506,55.4838265840855,-2.355486991042852,-2.6389761687194238,-4.955149137621788,-9.735342093983803,27.721046185649463,1.2699966430664062,0.09512468041243949,2.413997268676752,-0.5983523123756811,5.426346849729185,0.9078224781505355,3.9201720592029687,-4.639260646192184,62.28948531149495,8.039580708416139,1.5061747905262153,12,-1.9149971008300781,-2.279998779296875,-4.144998550415039,-7.254997253417969,7.6800003051757955,0,0.043065539928063945,1.1352730006855425,86.8499984741211,-1.5282969979199206,84.69000244140625,-1.2133382161458333,85.3499984741211,0.043065539928063945
8010,2017-12-19,85.83000183105469,86.3499984741211,85.2699966430664,86.3499984741211,23524800.0,-0.006367161841296709,3.153880012324486,0.7026929500793864,59.396247144015334,56.619988163129534,-1.2748622399083729,-1.9279222210883233,-4.188428645314772,-9.074378278418976,27.72232989156254,1.1100006103515625,0.08826720120762843,1.6990016937255916,-1.3435246079090604,4.741527995360244,0.17773854290825852,3.2202648445429247,-3.6285241524069676,43.77112853341005,-13.646184227819361,1.5212631508173269,12,-1.0800018310546875,-1.7300033569335938,-3.450002670288086,-6.31500244140625,8.089996337890625,1,0.04858438867510939,-1.4423170033892336,86.37999725341797,1.1352730006855425,86.8499984741211,-1.5282969979199206,84.69000244140625,0.04858438867510939
8011,2017-12-20,85.5199966430664,86.30000305175781,84.70999908447266,86.19999694824219,23674900.0,-0.0036118511170311063,2.613594000606875,1.3077013366198629,55.302427800954966,57.53432737250421,-0.5982243424137863,-1.5559247215135485,-3.660832273294872,-8.648651895317371,26.798932655578263,1.5900039672851562,0.534200264502573,1.2989967346191378,-1.7983359689591651,4.396329438197441,-0.24966961717001368,2.8476630864082892,-2.8946371787105107,33.33324770604494,-22.658966274397713,1.5486663517891535,12,-0.1049957275390625,-1.4199981689453125,-3.05999755859375,-5.959999084472656,7.220001220703111,2,0.07121146172050175,3.153880012324486,85.83000183105469,-1.4423170033892336,86.37999725341797,1.1352730006855425,86.8499984741211,0.07121146172050175
8012,2017-12-21,85.5,86.0999984741211,85.4000015258789,86.05000305175781,17990700.0,-0.0002338241797397167,1.1538569885910137,0.8088276542988253,54.89730747373554,57.32633542371962,-0.11885646360242674,-1.420525822693918,-3.4231813912817017,-8.509959532330953,25.79219138789146,0.6999969482421875,0.957984453352708,1.1595001220703125,-1.941769528074218,4.260769772214843,-0.39113470300195274,2.7101349471425777,-2.4846692927925744,28.315435709383056,-26.35706139832401,1.5506348250722666,12,0.3100013732910156,-1.4000015258789062,-3.012500762939453,-5.94000244140625,9.510002136230483,3,0.07485381901612764,2.613594000606875,85.5199966430664,3.153880012324486,85.83000183105469,-1.4423170033892336,86.37999725341797,0.07485381901612764
8013,2017-12-22,85.51000213623047,85.62999725341797,84.91999816894531,85.4000015258789,14145800.0,0.00011698404947924068,3.0572437546322537,-0.2,73.34036513373954,58.843668108335144,0.09250507160157895,-1.3210517942894455,-3.2334921963021372,-8.394893281596978,24.901208760236244,0.7099990844726562,1.1853442169463335,1.057002258300784,-2.0424725364673577,4.156477053068926,-0.4927351390832939,2.606739655684862,-2.1358978855996327,28.673935098211334,-30.49767476655381,1.5497373973840713,12,0.5049972534179688,-1.410003662109375,-3.075002670288086,-5.950004577636719,8.750000000000014,4,0.07379250848971997,1.1538569885910137,85.5,2.613594000606875,85.5199966430664,3.153880012324486,85.83000183105469,0.07379250848971997
8014,2017-12-26,85.4000015258789,85.52999877929688,85.02999877929688,85.30999755859375,9891200.0,-0.001286406357192127,1.8571553133514986,0.8182133444305729,70.95711509973184,60.38343249017743,0.2560860387269486,-1.1494850983904712,-2.9328891421742043,-8.157437817392577,23.634803476052895,0.5,1.491736104964815,0.8705017089843778,-2.2438763456448214,3.984879763613577,-0.6866873183302147,2.4276907362989704,-1.6958256152985314,42.07333525618958,-21.010038711100066,1.5571890273145967,12,0.6149978637695312,-1.3000030517578125,-2.8600006103515625,-5.840003967285156,6.379997253417969,1,0.08114754310719507,3.0572437546322537,85.51000213623047,1.1538569885910137,85.5,2.613594000606875,85.5199966430664,0.08114754310719507
8015,2017-12-27,85.70999908447266,85.9800033569336,85.22000122070312,85.6500015258789,14678000.0,0.0036299479280432756,1.533314683891969,0.6666101551241841,67.84409641845886,61.3877746563163,-0.03747285740483619,-1.4694523396723582,-3.049910434216855,-8.345346523935461,21.83522505352774,0.7600021362304688,1.5495684602255153,1.1389991760253935,-2.016887573485448,4.294885925536235,-0.4389441987300273,2.7169425507808143,-1.7021572467387074,62.89292483385716,-1.695407588573481,1.5779433747554175,12,0.30500030517578125,-1.6100006103515625,-3.0625,-6.150001525878906,2.2900009155273438,2,0.09742152098136936,1.8571553133514986,85.4000015258789,3.0572437546322537,85.51000213623047,1.1538569885910137,85.5,0.09742152098136936
8016,2017-12-28,85.72000122070312,85.93000030517578,85.55000305175781,85.9000015258789,10594300.0,0.00011669742547315565,2.166671964904473,-3.0001271617497456,70.36572025618601,63.05014537835132,0.011766784662540886,-1.3618300101378509,-2.8609068831058835,-8.227491393890347,20.89634044826055,0.37999725341796875,1.475413896733329,1.03000106811524,-2.1098887605751173,4.169890896805597,-0.5399438462299315,2.5999459824604116,-1.432786729987896,67.79685125917305,0.5249846323190468,1.5699449143451778,12,0.3849983215332031,-1.6200027465820312,-3.1450023651123047,-6.160003662109375,5.6100006103515625,3,0.09566025235031983,1.533314683891969,85.70999908447266,1.8571553133514986,85.4000015258789,3.0572437546322537,85.51000213623047,0.09566025235031983
8017,2017-12-29,85.54000091552734,86.05000305175781,85.5,85.62999725341797,18717400.0,-0.002099863539576141,-5.470693833587649,0.49997880727334376,60.71427302118344,63.12048936098561,0.36321510432810555,-1.1319665195677828,-2.4805343398456046,-7.925609661468698,19.93583975540792,0.5500030517578125,1.421762342803504,0.7815006256103487,-2.3703765929844707,3.933377844205168,-0.794437983687061,2.3574392349077584,-0.9957635840693371,54.86726261207735,-9.235995514103855,1.575938609297407,12,0.5649986267089844,-1.44000244140625,-3.0500030517578125,-5.980003356933594,4.069999694824219,4,0.08417111142367562,2.166671964904473,85.72000122070312,1.533314683891969,85.70999908447266,1.8571553133514986,85.4000015258789,0.08417111142367562
8018,2018-01-02,85.94999694824219,86.30999755859375,85.5,86.12999725341797,22483800.0,0.004793032830566979,1.9999858715155625,2.0000847744998302,56.22832780047387,63.2273200164977,-0.20995036778245435,-1.4849972630809702,-2.6909341779779368,-8.204993312968597,18.816766911626694,0.80999755859375,1.371298759354687,1.106996917724615,-2.079039301699808,4.293033137149038,-0.48602119198760363,2.7000150274368337,-1.1692986033008168,71.87492549412298,11.417022818850342,1.5930181097122136,1,-0.4199981689453125,-1.8499984741210938,-3.477499008178711,-6.3899993896484375,-0.9399948120117188,1,0.10541018626730247,-5.470693833587649,85.54000091552734,2.166671964904473,85.72000122070312,1.533314683891969,85.70999908447266,0.10541018626730247
8019,2018-01-03,86.3499984741211,86.51000213623047,85.97000122070312,86.05999755859375,26061400.0,0.004653886446555511,-1.2979075694365534,-1.6111134658585173,56.603751362626916,62.91704270745454,-0.686888375690657,-1.5493778745977522,-2.911590147667283,-8.453805326918939,20.06939110952386,0.5600051879882812,1.4363849934402992,1.2434986114501925,-1.468605752653957,3.955602975554342,-0.11255357060188942,2.5995507935022744,-1.351755996775026,87.59662414317229,29.579157735446614,1.356052182052078,1,-0.7399978637695312,-2.25,-3.877500534057617,-6.790000915527344,1.8300018310546875,2,0.09160398149259952,1.9999858715155625,85.94999694824219,-5.470693833587649,85.54000091552734,2.166671964904473,85.72000122070312,0.09160398149259952
8020,2018-01-04,87.11000061035156,87.66000366210938,86.56999969482422,86.58999633789062,21912000.0,0.008801414587844336,-2.8928882833787464,1.7931125200599827,63.83651005197831,63.86527406867936,-1.3926840104207514,-1.9759388102192759,-3.480362615784003,-9.07406780372267,21.648149194333655,1.3100051879882812,1.2624377097477577,1.7275005340576115,-0.5695625215249436,4.024563589640167,0.578969006266334,2.876032061848889,-1.911617531193187,74.53693892256177,18.832204985687824,1.1485315277912804,1,-0.8199996948242188,-2.9300003051757812,-4.472501754760742,-7.5500030517578125,2.0199966430664062,3,0.05361035628772992,-1.2979075694365534,86.3499984741211,1.9999858715155625,85.94999694824219,-5.470693833587649,85.54000091552734,0.05361035628772992
8021,2018-01-05,88.19000244140625,88.41000366210938,87.43000030517578,87.66000366210938,23407100.0,0.012398138256083824,1.0206229353468617,1.0192200475366062,75.81121408670055,66.18904147011992,-2.2955137175952416,-2.771976201713059,-4.353609419867865,-10.024035286401983,23.128464754469526,1.3000030517578125,1.2362027758530303,2.5370021820068303,0.2562350772431188,4.817769286770542,1.3966186296249674,3.677385734388693,-2.745457303952776,92.43983010854177,34.525805749881314,1.140383552381859,1,-1.5250015258789062,-3.6350021362304688,-5.312503814697266,-8.6300048828125,1.6399993896484375,4,-0.002154466902668295,-2.8928882833787464,87.11000061035156,-1.2979075694365534,86.3499984741211,1.9999858715155625,85.94999694824219,-0.002154466902668295
8022,2018-01-08,88.27999877929688,88.58000183105469,87.5999984741211,88.19999694824219,22113000.0,0.0010204823154462694,1.8823291820935713,0.1509471987101975,65.18047328172557,65.28238681989615,-2.1788233804194164,-2.535980363800732,-4.224127294636247,-9.976246050152753,24.720481671595504,0.9800033569335938,1.1947317427385116,2.337498474121091,0.2891692539228359,4.385827694319346,1.3133338640219563,3.3616630842202255,-2.479598618884694,90.25964696731748,35.1332024802105,1.0241646100991277,1,-1.4749984741210938,-3.6399993896484375,-5.402500152587891,-8.720001220703125,2.529998779296889,0,0.03454919680484969,1.0206229353468617,88.19000244140625,-2.8928882833787464,87.11000061035156,-1.2979075694365534,86.3499984741211,0.03454919680484969
8023,2018-01-09,88.22000122070312,88.7300033569336,87.86000061035156,88.6500015258789,19484300.0,-0.0006796279952806517,1.9491420221638887,-5.374880793438871,71.39541774528087,65.33108711384604,-1.8930619510247766,-2.272747434075825,-3.9450143664876975,-9.784278852756628,25.278343566254108,0.8700027465820312,1.2534344000969782,2.0745010375976562,-0.033872591125657436,4.18287466632097,1.0203142232359994,3.128687851959313,-2.030456826400993,81.52167603293906,26.173519162727217,1.0541868143616577,1,-1.2449989318847656,-3.5050010681152344,-5.342502593994141,-8.660003662109375,4.44000244140625,1,0.015756057247959365,1.8823291820935713,88.27999877929688,1.0206229353468617,88.19000244140625,-2.8928882833787464,87.11000061035156,0.015756057247959365
8024,2018-01-10,87.81999969482422,88.19000244140625,87.41000366210938,87.86000061035156,18652200.0,-0.004534136480889517,1.2285533672657518,0.09302531892620784,73.9758690612539,66.0123951852677,-1.2445626159255596,-1.7589429666677745,-3.488829193452034,-9.23333495969365,25.253992963025173,0.80999755859375,1.322232900090924,1.544999694824213,-0.6432607090201259,3.733260098668552,0.4508694929020436,2.6391298967463825,-1.223981866501049,57.8702722558951,1.014006699913736,1.094130201922167,1,-0.7049980163574219,-3.104999542236328,-4.755001068115234,-8.260002136230469,4.180000305175781,2,-0.031997239448400494,1.9491420221638887,88.22000122070312,1.8823291820935713,88.27999877929688,1.0206229353468617,88.19000244140625,-0.031997239448400494
8025,2018-01-11,88.08000183105469,88.12999725341797,87.23999786376953,88.12999725341797,17808900.0,0.0029606255651786206,34.603235159468944,1.2498569521266452,81.21958708212767,67.21838038815012,-1.2661776477146134,-1.9205139904306918,-3.6910471426084825,-9.340787417189631,24.819273768151735,0.8899993896484375,1.2078917916329033,1.6800018310546818,-0.6236705794869124,3.983674241596276,0.5281656257838847,2.831838036325479,-1.1425463181538476,56.375897346619006,-3.3131132678400945,1.1518362052707936,1,-0.9650001525878906,-3.2249984741210938,-4.915004730224609,-8.520004272460938,4.6399993896484375,3,0.0011353141694172564,1.2285533672657518,87.81999969482422,1.9491420221638887,88.22000122070312,1.8823291820935713,88.27999877929688,0.0011353141694172564
8026,2018-01-12,89.5999984741211,89.77999877929688,88.44999694824219,88.66999816894531,24271500.0,0.017257000584331328,1.0620168792841385,-18.60170914085152,86.60713920787789,70.09536552000506,-2.4338639341432042,-3.2736264985418444,-5.111516825580708,-10.692418188633596,24.685212501876524,1.6999969482421875,1.1871013498123233,2.9874984741210966,0.33411262277017784,5.640884325472015,1.6608055484456372,4.314191399796556,-2.3757353061750166,92.91337636630692,28.047291799574623,1.326692925675456,1,-1.9599990844726562,-3.9949989318847656,-6.720001220703125,-10.040000915527344,1.8899993896484233,4,-0.005245549427535745,34.603235159468944,88.08000183105469,1.2285533672657518,87.81999969482422,1.9491420221638887,88.22000122070312,-0.005245549427535745
8027,2018-01-16,88.3499984741211,90.79000091552734,88.01000213623047,90.0999984741211,36599700.0,-0.013950893094725192,-1.2880717353628213,-1.8817198126286947,70.76021826326333,71.71002001587055,-0.8307054224304125,-1.829151343503483,-3.774462944383089,-9.29573857676806,25.312888612163203,2.779998779296875,1.180750400200651,1.5544986724853516,-1.04490586655443,4.153903211525133,0.2547964029654537,2.8542009420052494,-1.1100006103515625,31.267595947612968,-36.59951813204969,1.2997022695198936,1,0.030002593994140625,-1.9549980163574219,-5.470001220703125,-8.790000915527344,3.3800048828125,1,0.01675159459529718,1.0620168792841385,89.5999984741211,34.603235159468944,88.08000183105469,1.2285533672657518,87.81999969482422,0.01675159459529718
8028,2018-01-17,90.13999938964844,90.27999877929688,88.75,89.08000183105469,25621200.0,0.020260338952373225,1.2835865084606801,-0.605712890625,77.81689983192044,74.06703651245873,-2.194640353276924,-3.541616430683831,-5.482862229135719,-10.920136407619736,25.344116053876437,1.9300003051757812,1.2134393916264798,3.179999542236331,0.18046288025480806,6.179536204217854,1.6802312112455695,4.679767873227092,-2.1900009155273494,81.69011360266147,10.124026528864661,1.4997683309907637,1,-1.4599990844726562,-3.079998016357422,-7.260002136230469,-10.545001983642578,3.9199981689453267,2,0.00743286192014625,-1.2880717353628213,88.3499984741211,1.0620168792841385,89.5999984741211,34.603235159468944,88.08000183105469,0.00743286192014625
8029,2018-01-18,90.0999984741211,90.66999816894531,89.66000366210938,89.80000305175781,24159700.0,-0.0004437643199267649,-2.4827744965206984,0.28301520124373813,76.60605690696022,75.48587505190116,-1.7508859873766625,-3.382031394483093,-5.362943342951667,-10.712604780595257,25.243031829618097,1.0099945068359375,1.3962675441981105,2.953998565673828,-0.34091182521075325,6.2489089565584095,1.3065433702315374,4.601453761116119,-2.089996337890625,80.5633282184197,7.573797633622291,1.6474551954422874,1,-1.0849990844726562,-2.6449966430664062,-7.220001220703125,-10.415000915527344,5.319999694824219,3,0.02841293264531597,1.2835865084606801,90.13999938964844,-1.2880717353628213,88.3499984741211,1.0620168792841385,89.5999984741211,0.02841293264531597
8030,2018-01-19,90.0,90.61000061035156,89.66000366210938,90.13999938964844,36875000.0,-0.0011098609968325235,-1.3170881482722046,-0.4666717530072989,75.65947637082166,75.4690153056924,-1.3385976105515027,-3.1132258021364407,-5.193179726740993,-10.446031961833,26.00683868743696,0.9499969482421875,1.6144585381529737,2.6455001831054688,-0.8220056745221029,6.11300604073304,0.9117472542916829,4.379253111919255,-1.4339981079101562,71.58268840221747,-1.9784326530153606,1.7337529288137845,1,-0.9850006103515625,-2.3400001525878906,-6.965000152587891,-10.245002746582031,4.199996948242202,4,0.022222222222222143,-2.4827744965206984,90.0999984741211,1.2835865084606801,90.13999938964844,-1.2880717353628213,88.3499984741211,0.022222222222222143
8031,2018-01-22,91.61000061035156,91.62000274658205,89.73999786376953,90.0,23601600.0,0.017888895670572946,1.30674754736761,-11.500054495912806,81.06449222340312,77.23390629921212,-2.695963279139619,-4.472913965666606,-6.706820709353252,-11.878564762487116,27.43075590396611,1.8800048828125142,1.8682164692860965,3.951000595092779,0.11209826191452521,7.789902928271033,2.031549428503652,5.870451761681906,-2.599198913574213,99.72293256123552,22.814127833420457,1.9194511665891283,1,-2.1800003051757812,-3.5349998474121094,-8.235000610351562,-11.65500259399414,2.1599960327148438,0,0.012116587741034746,-1.3170881482722046,90.0,-2.4827744965206984,90.0999984741211,1.2835865084606801,90.13999938964844,0.012116587741034746
8032,2018-01-23,91.9000015258789,92.3000030517578,91.54000091552734,91.9000015258789,23412800.0,0.0031656032485014585,-1.1111134658584778,0.0,80.82903438761272,78.28208592613788,-2.7026815496202232,-4.489012811806717,-6.904454461016158,-11.991122631095635,29.020443556163755,0.7600021362304545,2.0397278249195523,3.921001434326172,-0.2155716352090309,8.057574503861375,1.8527148995585776,5.989287969093766,-2.3673596191406148,88.73236106991995,10.724689120506255,2.0682865347676005,1,-2.1300010681152344,-3.4850006103515625,-8.525001525878906,-11.945003509521484,0.9499969482421875,1,-0.004461410830270074,1.30674754736761,91.61000061035156,-1.3170881482722046,90.0,-2.4827744965206984,90.0999984741211,-0.004461410830270074
8033,2018-01-24,91.81999969482422,93.43000030517578,91.58000183105469,92.5500030517578,33277500.0,-0.0008705313354337996,-2.057851031230099,-100.0,79.31404151763593,78.87521619906923,-2.3002087802702817,-4.123455181094769,-6.715958821267435,-11.74766997116356,31.234887363502413,1.8499984741210938,2.0401388753878678,3.5254997253418026,-0.7773731998117057,7.828372650495311,1.3740632627650484,5.676936187918557,-2.0800018310546875,57.29437549201543,-18.694818800059863,2.151436462576756,1,-1.4850006103515625,-2.75,-8.444999694824219,-11.865001678466797,1.2300033569335795,2,-0.0009801387300124587,-1.1111134658584778,91.9000015258789,1.30674754736761,91.61000061035156,-1.3170881482722046,90.0,-0.0009801387300124587
8034,2018-01-25,92.33000183105469,93.23999786376952,91.93000030517578,92.47000122070312,26383200.0,0.005554368742382243,-1.7872216089863993,0.19177910391605987,78.74449431744661,78.60020589188242,-2.350354401654414,-4.308561369775077,-7.102211836075142,-12.101731201195946,33.569002465839375,1.4199981689452983,2.1909019801400262,3.6890018463134737,-0.7465200068227631,8.12452369944971,1.4712409197453553,5.906762772881592,-1.852003479003912,70.82229566055032,-5.129571436365879,2.2177609265681206,1,-1.6100006103515625,-3.2600021362304688,-8.36500358581543,-11.930004119873047,1.30999755859375,3,0.018737091879458934,-2.057851031230099,91.81999969482422,-1.1111134658584778,91.9000015258789,1.30674754736761,91.61000061035156,0.018737091879458934
8035,2018-01-26,94.05999755859376,94.05999755859376,92.58000183105469,93.12000274658205,29172200.0,0.018737091879458934,2.1489444593245817,-6.714277929155314,80.16442803039217,77.884349094384,-3.512230163673564,-5.67171338837899,-8.687738498439572,-13.650890398041938,35.818061722934814,1.7299957275390767,2.3870890706298127,5.001497650146504,0.1730849934044869,9.829910306888522,2.5872913217754956,7.415703978517513,-2.991598815917982,100.0,25.054191108363355,2.414206328371012,1,-3.024997711181655,-4.674999237060561,-9.777498245239272,-12.829998016357436,-0.7399978637695455,4,0.014458862913581783,-1.7872216089863993,92.33000183105469,-2.057851031230099,91.81999969482422,-1.1111134658584778,91.9000015258789,0.014458862913581783
8036,2018-01-29,93.91999816894531,95.4499969482422,93.72000122070312,95.13999938964844,31569900.0,-0.001488405201810039,-1.1358036319795217,-1.2978808022271462,78.83435630681083,78.78147554366707,-3.0117089471364835,-5.149932230492794,-8.40578684866692,-13.323763490830359,38.31502542766918,1.7299957275390767,2.6324156433319246,4.451498413085943,-0.5719423468164706,9.474939172988357,1.9397780331347292,6.963218793037157,-2.2532796630859337,60.86955673367901,-11.637698676976932,2.511720379951208,1,-1.8199996948242188,-3.8400001525878906,-9.494998931884766,-12.39999771118164,-0.05999755859375,0,0.0029812477082167277,2.1489444593245817,94.05999755859376,-1.7872216089863993,92.33000183105469,-2.057851031230099,91.81999969482422,0.0029812477082167277
8037,2018-01-30,92.73999786376952,93.66000366210938,92.0999984741211,93.3000030517578,38635100.0,-0.012563887650989813,1.4374959022011344,0.4590201866072992,70.73392665283095,77.99447852376824,-1.2778828016821961,-3.5867644789955193,-7.060124676174112,-11.958244470170186,40.2429211801428,1.8199996948242188,2.8274470853008467,2.9114982604980355,-1.9560883024716986,7.77908482346777,0.47770497901316844,5.345291541982903,2.7099990844726847,29.974095511465315,-39.68299846689944,2.433793281484867,1,-0.1849975585937358,-2.555000305175767,-7.982498168945298,-11.059997558593736,1.6900024414062642,1,0.011106305833755936,-1.1358036319795217,93.91999816894531,2.1489444593245817,94.05999755859376,-1.7872216089863993,92.33000183105469,0.011106305833755936
8038,2018-01-31,95.01000213623048,95.4000015258789,93.51000213623048,93.75,48756300.0,0.024477079197214202,-1.172415758665312,-2.249982970259286,78.15191869947833,78.16624094515915,-3.1116528590733026,-5.421159791338013,-9.141765980546907,-14.042655677363527,42.28799631387962,2.660003662109389,2.894432911424431,4.7285022735595845,-0.30286556299054723,9.759870110109716,2.2128183552845115,7.2441861918346575,-2.910003662109389,87.500135465231,15.676599930160066,2.5156839182750663,1,-2.4550018310547017,-4.825004577636733,-10.055002212524428,-13.28500366210939,1.5299987792968608,2,-0.0227344870386621,1.4374959022011344,92.73999786376952,-1.1358036319795217,93.91999816894531,2.1489444593245817,94.05999755859376,-0.0227344870386621
8039,2018-02-01,94.26000213623048,96.06999969482422,93.58000183105469,94.79000091552734,47227900.0,-0.007893905727152872,-1.634919225273084,-0.4206332386724716,73.30316481733465,77.90442855032725,-1.9103986543085085,-4.266946387151847,-8.182444252322952,-13.103791586587406,44.36851989683967,2.4899978637695312,3.1454294307449544,3.5830020904541158,-1.3903588452027122,8.556363026110944,1.0963216226256947,6.069682558282537,-2.160003662109389,54.40813596845272,-18.569291066951443,2.486680467828415,2,-1.355003356933608,-3.710002899169936,-9.202503204345717,-12.53500366210939,2.5099945068359233,3,-0.012836824284428894,-1.172415758665312,95.01000213623048,1.4374959022011344,92.73999786376952,-1.1358036319795217,93.91999816894531,-0.012836824284428894
8040,2018-02-02,91.77999877929688,93.97000122070312,91.5,93.63999938964844,47867800.0,-0.02631024083098732,-1.041324867431288,3.5094431968677164,57.665256499333324,75.30451346987505,0.9483831332709514,-1.4958319136323155,-5.521812103458899,-10.459882208374296,45.203498516710496,2.760002136230483,3.109793518900986,0.8694988250732365,-3.829676742517236,5.568674392663709,-1.4800889587219928,3.2190866088684658,4.290000915527344,6.126888358745173,-61.67141981803795,2.349587783795236,2,2.0050010681152344,-1.1349983215332031,-6.722499847412109,-9.84499740600586,2.6300048828125,4,0.020265860046744022,-1.634919225273084,94.26000213623048,-1.172415758665312,95.01000213623048,1.4374959022011344,92.73999786376952,0.020265860046744022
8041,2018-02-05,88.0,93.23999786376952,88.0,90.55999755859376,51031500.0,-0.041185430699194336,-3.0937522351762996,1.3763423217962782,48.95522891133828,71.76297952806678,4.651618855123772,2.3918330351928176,-1.6397474787171404,-6.53501650886048,44.90662970949641,5.239997863769517,3.0134985928898885,-2.9009998321533175,-7.624040568604443,1.8220409042978076,-5.262520200378873,-0.539479463927762,8.069999694824219,0.0,-69.42763523962567,2.3615203682255603,2,4.034999847412109,2.7849998474121094,-2.9425010681152344,-5.625,5.849998474121094,0,0.06045454198663891,-1.041324867431288,91.77999877929688,-1.634919225273084,94.26000213623048,-1.172415758665312,95.01000213623048,0.06045454198663891
8042,2018-02-06,91.33000183105469,91.4800033569336,85.25,86.88999938964844,67998600.0,0.03784092989834864,1.6286903531729553,-1.7343776077056863,53.25314894873749,68.86732479818919,1.3770736495080627,-0.7356727042551086,-4.80721902393293,-9.707779473247442,44.480167962018676,6.230003356933594,3.0190398822407047,0.2765018463134794,-4.284385897525766,4.837389590152725,-2.003942025606136,2.556945718233095,4.417197875976569,56.19225510665288,-11.201594399671748,2.280443871919621,2,-0.6700019836425781,-0.6700019836425781,-6.227502822875977,-8.955001831054688,2.8499984741210938,1,0.02770172701821405,-3.0937522351762996,88.0,-1.041324867431288,91.77999877929688,-1.634919225273084,94.26000213623048,0.02770172701821405
8043,2018-02-07,89.61000061035156,91.7699966430664,89.19999694824219,90.48999786376952,41107600.0,-0.018832817105214117,-2.023520911216526,-0.198197470616534,48.773165631904234,65.53717716646224,3.0738692059837405,1.1529136044184582,-2.9461587967970218,-7.831919204615929,43.901815061394814,2.5699996948242188,2.753039442041114,-1.5129993438720675,-5.9322498421123555,2.9062511543682206,-3.7226245929922186,0.6966259052480837,5.507367114257818,40.29575539116866,-24.381663877716214,2.2096252491201445,2,1.0499992370605469,1.0499992370605469,-4.507501602172852,-7.2350006103515625,4.989997863769531,2,0.05378863588878735,1.6286903531729553,91.33000183105469,-3.0937522351762996,88.0,-1.041324867431288,91.77999877929688,0.05378863588878735
8044,2018-02-08,85.01000213623047,89.87999725341797,84.76000213623047,89.70999908447266,55628700.0,-0.05133353914506844,1.0317468006454718,5.340922292640299,39.803849491150466,61.05266843987984,7.293298480026934,5.830534744501108,1.7246894791835103,-3.109850412377213,44.36769805220583,5.1199951171875,2.3407986588763805,-5.972497940063477,-10.974193618523941,-0.9708022616030121,-8.473345779293709,-3.4716501008332443,9.515323524902342,2.7144410950211775,-58.56596350599206,2.5008478392302305,2,5.404998779296875,5.404998779296875,-0.19500350952148438,-2.585002899169922,7.879997253417969,3,0.1356310844554478,-2.023520911216526,89.61000061035156,1.6286903531729553,91.33000183105469,-3.0937522351762996,88.0,0.1356310844554478
8045,2018-02-09,88.18000030517578,88.93000030517578,83.83000183105469,86.30000305175781,63499100.0,0.0372897081435819,2.017753028623796,-0.39999967534470277,43.411449364779074,57.1167898907652,3.5777466015017865,2.8126166479711117,-1.3687225860065269,-6.135710621666291,45.14983526721356,5.099998474121094,2.0150474069509983,-2.807499694824216,-7.797164113524914,2.1821647238764825,-5.302331904174565,-0.3126674854738667,5.564099473964845,46.227420914927826,-9.769313210553115,2.4948322093503474,2,1.7700004577636719,1.7700004577636719,-3.325000762939453,-5.755001068115234,4.949996948242173,4,0.09741433781086561,1.0317468006454718,85.01000213623047,-2.023520911216526,89.61000061035156,1.6286903531729553,91.33000183105469,0.09741433781086561
8046,2018-02-12,89.12999725341797,89.77999877929688,87.93000030517578,88.73999786376953,35720300.0,0.010773383363057443,1.1893441438838528,0.20744678692449728,44.81078302907231,54.23644059923646,2.0973973124620215,1.9242608475056784,-2.1798689153939677,-6.939052889459475,44.90360424901847,1.8499984741210938,1.6676123497013435,-1.8340026855468778,-6.855507559906798,3.187502188813042,-4.344755122726838,0.676749751633082,3.6226927309140677,66.75061568485391,14.27943276272056,2.5107524371799617,2,0.8200035095214844,0.8200035095214844,-3.8949966430664062,-6.294994354248047,3.350006103515625,0,0.059239387090735285,2.017753028623796,88.18000030517578,1.0317468006454718,85.01000213623047,-2.023520911216526,89.61000061035156,0.059239387090735285
8047,2018-02-13,89.83000183105469,90.0,87.80000305175781,88.93000030517578,26407700.0,0.007853748448420017,2.5483882876286694,2.307699831761806,46.3566505204386,50.7036330237876,1.051809138355921,1.4132790280344807,-2.756783494393744,-7.47885985253501,44.149566984738605,2.1999969482421875,1.1342848974438482,-1.207998275756836,-6.109493338093131,3.693496786579459,-3.6587458069249834,1.2427492554113115,2.03041933794961,75.56680000499658,22.72645972656649,2.45074753116815,2,0.11999893188476562,0.11999893188476562,-4.220001220703125,-6.619998931884766,-0.04000091552734375,1,0.04475115842284971,1.1893441438838528,89.12999725341797,2.017753028623796,88.18000030517578,1.0317468006454718,85.01000213623047,0.04475115842284971
8048,2018-02-14,90.80999755859376,90.98999786376952,88.41000366210938,88.51000213623047,34960900.0,0.010909447930126603,-1.0640016601613052,2.555546136565946,47.26421105246105,47.81041593880165,-0.655548377019926,0.5123183435436687,-3.6026652789907274,-8.279676908174366,43.190431693005856,2.579994201660142,0.6076049912201711,-0.2615024566650277,-5.146285289001156,4.623280375671101,-2.703893872833092,2.1808889595030365,0.24738167661557497,97.4860278643548,44.98205547291309,2.442391416168067,2,-1.909996032714858,-0.8599967956543111,-5.087497711181655,-7.514995574951186,-3.629997253417983,2,0.03711048163400266,2.5483882876286694,89.83000183105469,1.1893441438838528,89.12999725341797,2.017753028623796,88.18000030517578,0.03711048163400266
8049,2018-02-15,92.66000366210938,92.72000122070312,90.62000274658205,91.20999908447266,27823900.0,0.020372273463854285,1.675157811869767,0.6304380276317278,47.49105118802484,46.67994868198959,-3.0803095685611055,-1.1974593255379489,-5.191778469098324,-9.94112109011948,41.74312582004421,2.0999984741210795,0.25138788326323436,1.460503387451169,-3.4511816707952505,6.372188445697589,-0.9953391416720478,3.916345916574386,-8.830001831054688,99.32511178050684,50.64675316964459,2.4558425291232124,2,-4.125003814697266,-2.710002899169922,-6.81500244140625,-9.290000915527344,1.1199951171875,3,0.02093670122317315,-1.0640016601613052,90.80999755859376,2.5483882876286694,89.83000183105469,1.1893441438838528,89.12999725341797,0.02093670122317315
8050,2018-02-16,92.0,93.5,91.8000030517578,92.4499969482422,30596900.0,-0.0071228538314774825,-3.0000359034197004,-0.3103417431796157,46.622101932098964,46.42071235096301,-2.666195861452465,-0.40047050367601855,-4.289613309760952,-9.07611683227239,40.105895422935745,1.6999969482422017,-0.4960934364384002,0.7004997253417997,-4.189750229103481,5.590749679787081,-1.7446252518808478,3.1456247025644473,-7.992198181152347,73.684196436937,25.451274282239723,2.4451249772226427,2,-3.3349990844726562,-2.049999237060547,-6.084999084472656,-8.259998321533203,-2.529998779296875,4,0.009673906409222166,1.675157811869767,92.66000366210938,-1.0640016601613052,90.80999755859376,2.5483882876286694,89.83000183105469,0.009673906409222166
8051,2018-02-20,92.72000122070312,93.05999755859376,91.01000213623048,91.4800033569336,30911700.0,0.007826100225033938,1.1354224201988898,-2.755569495778286,49.964240642331404,46.05527809469565,-2.957240063944937,-1.0888767459238125,-4.792456915473707,-9.584849478727136,38.05964475082189,2.0499954223632812,-1.16099029659415,1.3650009155273466,-3.5651190646935333,6.2951208957482265,-1.1000590745830863,3.8300609056377795,-8.332511474609376,86.315803563063,34.29550605730737,2.4650599901104377,2,-4.055000305175781,-2.770000457763672,-6.73499870300293,-8.005001068115234,-3.3300018310546875,1,0.004421872598328713,-3.0000359034197004,92.0,1.675157811869767,92.66000366210938,-1.0640016601613052,90.80999755859376,0.004421872598328713
8052,2018-02-21,91.48999786376952,93.36000061035156,91.48999786376952,92.9800033569336,26922500.0,-0.01326578236346021,-1.5100615469692182,-1.2016194033064984,43.46210528105741,45.4651602779349,-1.9021901587359906,0.11471682843499309,-3.3457623437891897,-8.158005676041157,35.60325770410384,1.8700027465820455,-1.4579127545519128,0.15549774169920738,-4.768486250795476,5.079481734193891,-2.3064942545481273,2.617489737946542,-6.738007707519515,60.51073512042133,12.442274245879062,2.4619919962473413,2,-2.8249969482421733,-1.539997100830064,-4.867498397827134,-6.249999999999986,-0.2200012207031108,2,0.010820915032025757,1.1354224201988898,92.72000122070312,-3.0000359034197004,92.0,1.675157811869767,92.66000366210938,0.010820915032025757
8053,2018-02-22,91.7300033569336,92.7300033569336,91.36000061035156,92.0500030517578,24392800.0,0.0026232976146907117,-1.5848981912665452,0.21476410408707583,45.21015341398547,46.06586071380545,-2.022539981702394,-0.1395304627677234,-3.415657549128042,-8.198096151329509,32.65883017059858,1.3700027465820312,-1.308649503042389,0.4000030517578068,-4.522277019162146,5.32228312267776,-2.06113698370217,2.8611430872177834,-6.628092806933594,38.54172461568183,-8.364397095211764,2.4611400354599775,2,-3.06500244140625,-1.7800025939941406,-4.342502593994141,-5.985004425048828,-3.2100067138671875,3,-0.021149050151643922,-1.5100615469692182,91.48999786376952,1.1354224201988898,92.72000122070312,-3.0000359034197004,92.0,-0.021149050151643922
8054,2018-02-23,94.05999755859376,94.06999969482422,92.36000061035156,93.5999984741211,26329200.0,0.025400568149919867,6.124946356194866,-1.4374985098825677,54.341199412426455,47.280277385766276,-3.2785660109041572,-2.4593653097123394,-5.579453986877766,-10.322496509995318,29.46379700531257,2.339996337890625,-1.4389873353283775,2.64349746704103,-2.4117808146380924,7.698775748720152,0.11585832620146164,5.171136607880598,-8.622163430593758,99.6731325421367,45.64204528269552,2.527639140839562,2,-3.1249961853027486,-4.109996795654311,-6.189996719360366,-8.314998626708999,-4.349998474121108,4,-0.07314477388894414,-1.5848981912665452,91.7300033569336,-1.5100615469692182,91.48999786376952,1.1354224201988898,92.72000122070312,-0.07314477388894414
8055,2018-02-26,95.41999816894531,95.4499969482422,94.25,94.4000015258789,30199800.0,0.014458862913581783,1.2222285015929657,2.2173884198828366,65.56206912663315,49.58597584105081,-3.9153072344797266,-3.912868796111894,-6.765310092735376,-11.46882381255135,26.03986713632505,1.3899993896484375,-1.2952919998964774,3.935498046874997,-1.302775489806308,9.173771583556302,1.3163612785343446,6.55463481521565,-9.464234106935848,99.3243510281649,36.870005607663884,2.6191367683406557,2,-3.7949981689453125,-5.469997406005859,-7.18499755859375,-9.674999237060547,-3.089996337890625,0,-0.017187166433861645,6.124946356194866,94.05999755859376,-1.5848981912665452,91.7300033569336,-1.5100615469692182,91.48999786376952,-0.017187166433861645
8056,2018-02-27,94.1999969482422,95.83999633789062,94.1999969482422,95.73999786376952,25869100.0,-0.01278559258136902,-1.1298680710028892,-1.5098097880965815,56.60375901096697,50.72454345110952,-2.1238396853409256,-2.815149396225749,-5.374335575801396,-10.034485800322884,22.12132314054068,1.6399993896484233,-0.5070943275835447,2.7014968872070426,-2.565601047889203,7.968594822303288,0.06794791965891989,5.335045854755165,-7.484694255334119,63.39283585546403,0.1403313959586754,2.6335489675481236,2,-2.0749969482422017,-4.249996185302749,-5.862497329711928,-8.454998016357436,-1.8199996948242472,1,-0.05021227049654742,1.2222285015929657,95.41999816894531,6.124946356194866,94.05999755859376,-1.5848981912665452,91.7300033569336,-0.05021227049654742
8057,2018-02-28,93.7699966430664,95.70999908447266,93.62999725341795,94.83999633789062,31167300.0,-0.004564759226181936,-2.081487677101009,0.6948045835789894,60.17611052613308,52.159198948184184,-1.2026478350597216,-2.428540198237883,-4.753556616487344,-9.397339023802076,19.67438219805291,2.0800018310547017,0.0010281108819754081,2.219996643066409,-3.117879105891163,7.557872392023981,-0.44894123141237685,4.888934517545195,-6.142224585660074,53.79460560420435,-11.851121118876534,2.6689378744787877,2,-0.5399971008300781,-3.819995880126953,-5.017496109008789,-7.609996795654297,-3.5399932861328125,2,-0.04671000757406807,-1.1298680710028892,94.1999969482422,1.2222285015929657,95.41999816894531,6.124946356194866,94.05999755859376,-0.04671000757406807
8058,2018-03-01,92.8499984741211,94.56999969482422,91.83999633789062,93.98999786376952,37135600.0,-0.009811221092896782,1.3739128127218327,1.065420294195228,73.38899692639365,55.03674847466961,0.04152254952640533,-1.7693781452410065,-3.7191705916130644,-8.293879066966497,16.39529177084989,2.7300033569335938,0.41889786075785196,1.4079986572265568,-3.718330872762948,6.534328187216062,-1.1551661077681956,3.9711634222213092,-4.401003988666332,25.25005340576172,-46.358518847458114,2.56316476499475,3,0.5750007629394531,-2.8999977111816406,-3.757497787475586,-6.349998474121094,-2.0800018310546875,3,-0.017016713592031607,-2.081487677101009,93.7699966430664,-1.1298680710028892,94.1999969482422,1.2222285015929657,95.41999816894531,-0.017016713592031607
8059,2018-03-02,93.0500030517578,93.1500015258789,90.86000061035156,91.58000183105469,32830400.0,0.0021540611838830603,1.7425190735072411,-1.289475445382879,67.65771223550949,57.374038508381894,-0.10878246965452831,-2.176258645001937,-3.7849529505906645,-8.30787529451598,12.887935981725374,2.2900009155273438,0.7773354929953769,1.6685031890869055,-3.3451159697124098,6.682122347886221,-0.8383063903127521,4.175312768486563,-3.8619083810594503,43.97599036673185,-29.56902907828605,2.5068095793996594,3,0.29999542236329546,-3.100002288818345,-3.347503662109361,-5.985004425048814,-0.17000579833984375,4,-0.048683570769703643,1.3739128127218327,92.8499984741211,-2.081487677101009,93.7699966430664,-1.1298680710028892,94.1999969482422,-0.048683570769703643
8060,2018-03-05,93.63999938964844,94.2699966430664,92.26000213623048,92.33999633789062,23901600.0,0.006340637491032197,-1.7534332476328178,0.8843550831447697,66.79075543416201,59.24365126302974,-0.49358619992889885,-2.761338952398262,-4.2133731804102865,-8.711174576636935,10.78801663380118,2.0099945068359233,1.078432347495351,2.165499496459958,-2.9472673864118946,7.278266379331811,-0.39088394497596823,4.721882937895884,-3.786714552230862,55.82331655273632,-17.81358116325074,2.556383441435928,3,-0.29000091552734375,-3.6899986267089844,-3.7449989318847656,-6.575000762939453,-1.779998779296875,0,-0.04196924744544828,1.7425190735072411,93.0500030517578,1.3739128127218327,92.8499984741211,-2.081487677101009,93.7699966430664,-0.04196924744544828
8061,2018-03-06,93.31999969482422,94.48999786376952,92.94000244140624,94.33999633789062,22175800.0,-0.003417339779047346,1.3484784556252853,-0.7846109604798291,63.37162838038899,61.45582049628881,-0.08887214955888112,-2.1316326718072958,-3.7221905298054168,-8.204443223273472,10.71697083404085,1.5499954223632812,1.244584771119662,1.5794998168945256,-3.321314935255458,6.480314569044509,-0.8709075591804663,4.029907192969517,-2.868043707359334,50.72164656543428,-21.734610434249056,2.4504073760749945,3,0.029998779296875,-3.3699989318847656,-3.1100006103515625,-5.94000244140625,0.26000213623046875,1,-0.01060863552300717,-1.7534332476328178,93.63999938964844,1.7425190735072411,93.0500030517578,1.3739128127218327,92.8499984741211,-0.01060863552300717
8062,2018-03-07,93.86000061035156,93.94000244140624,92.43000030517578,93.16000366210938,26716100.0,0.005786550763965392,2.5116303827115325,-0.6862737764879239,62.09357340787253,63.33175605116515,-0.28757548907536545,-2.6059842239533992,-4.080559559813153,-8.554752350081856,10.785161034117873,1.5100021362304545,1.5205310822638296,1.9930007934570284,-2.9930673734259585,6.979068960340015,-0.500033289984458,4.486034876898515,-2.8692405878441036,80.86255364740673,11.094350654411684,2.4930340834414926,3,-0.5100021362304688,-3.9099998474121094,-2.7700023651123047,-5.785003662109375,-0.779998779296875,2,-0.01576820101544285,1.3484784556252853,93.31999969482422,-1.7534332476328178,93.63999938964844,1.7425190735072411,93.0500030517578,-0.01576820101544285
8063,2018-03-08,94.43000030517578,95.0999984741211,93.7699966430664,94.2699966430664,25887800.0,0.0060728712030431176,-1.293099365973008,0.2285776566757493,57.81109958136003,63.717300514379986,-0.48534259271515623,-2.9474859262763005,-4.458881514926475,-8.940997024461723,11.013347441447491,1.3300018310546875,1.6549849335354168,2.322000503540039,-2.670677632638487,7.314678639718565,-0.17433856454923102,4.818339571629309,-2.95431665113,84.1981484313849,17.41816554339499,2.496339068089266,3,-1.0800018310546875,-4.479999542236328,-3.0600013732910156,-6.355003356933594,-0.26000213623046875,3,-0.04447735819833498,2.5116303827115325,93.86000061035156,1.3484784556252853,93.31999969482422,-1.7534332476328178,93.63999938964844,-0.04447735819833498
8064,2018-03-09,96.54000091552734,96.54000091552734,95.0,95.29000091552734,36937300.0,0.02234460027038576,1.46400146484375,7.812321190158307,67.76212300034442,63.96175094479235,-2.465872295782063,-4.373636938877667,-6.345187823361442,-10.859015313556597,9.914333509715462,2.1100006103515625,2.1760204134618704,3.855501174926758,-0.2744022402154087,7.985404590068924,1.7905494673556746,5.920452882497841,-4.627885993097081,100.0,32.68499241934737,2.064951707571087,3,-2.8400001525878906,-6.354999542236328,-5.170001983642578,-8.465003967285156,-0.470001220703125,4,-0.05976801551420852,-1.293099365973008,94.43000030517578,2.5116303827115325,93.86000061035156,1.3484784556252853,93.31999969482422,-0.05976801551420852
8065,2018-03-12,96.7699966430664,97.20999908447266,96.04000091552734,96.5,26073700.0,0.002382387874020342,1.0347767244067325,0.215997314453125,66.47679056413436,65.05875445069984,-2.7761769087865673,-4.139320443752581,-6.354198263446989,-10.896297065729357,8.583654453036162,1.1699981689453125,2.665339200140295,3.655997085571286,-0.2837558711368615,7.595750042279434,1.6861206072172195,5.625873563925353,-4.302535401464496,90.79492565328702,24.814174794490256,1.9698764783540712,3,-2.734996795654297,-6.249996185302734,-5.042497634887695,-8.384998321533203,-0.32999420166017046,0,-0.040198403684941875,1.46400146484375,96.54000091552734,-1.293099365973008,94.43000030517578,2.5116303827115325,93.86000061035156,-0.040198403684941875
8066,2018-03-13,94.41000366210938,97.23999786376952,93.97000122070312,97.0,35387800.0,-0.024387651780766295,1.1302964785407297,-9.592698296080703,60.879313922517866,65.13688816140925,-0.42830227769511,-1.4371649783099372,-3.7964095298308678,-8.354398771359143,7.253817999236022,3.269996643066392,2.6469426786389505,1.0320037841796932,-2.466605935363006,4.5306135037223925,-0.7173010755916494,2.7813086439510357,-1.2785871225055558,41.16433184869376,-24.45461603247425,1.7493048597713485,3,-0.3600044250488281,-3.8750038146972656,-2.1950035095214844,-6.025005340576172,1.6999969482421875,1,-0.027009881928235058,1.0347767244067325,96.7699966430664,1.46400146484375,96.54000091552734,-1.293099365973008,94.43000030517578,-0.027009881928235058
8067,2018-03-14,93.8499984741211,95.41000366210938,93.5,95.12000274658205,32132000.0,-0.005931629766613766,1.0648620115141618,0.4903498332724607,57.71468931573056,63.39529842689114,0.16119608075048575,-0.5908427114170252,-3.0352349428182492,-7.6142173453306725,5.90358617986203,1.910003662109375,2.181482877104841,0.2709987640380831,-2.8058333812779495,3.3478309093541156,-1.267417308619926,1.8094148366960923,3.3899993896484233,9.358253316442614,-57.22022314833147,1.5384160726580152,3,0.20000076293945312,-3.3149986267089844,-2.4399986267089844,-5.465000152587891,1.1500015258789062,2,-0.002876895550945169,1.1302964785407297,94.41000366210938,1.0347767244067325,96.7699966430664,1.46400146484375,96.54000091552734,-0.002876895550945169
8068,2018-03-15,94.18000030517578,94.58000183105469,92.83000183105469,93.52999877929688,27611000.0,0.003516268901652575,1.4137854831496146,-0.5118105032980442,50.511085044369366,61.49011762787557,0.04436014573474267,-0.6908474629561852,-3.1693024672726864,-7.765085002386471,5.050303947226649,1.75,2.0803272255247123,0.4325004577636662,-2.3619956031761546,3.226996518703487,-0.9647475727062442,1.8297484882335766,3.059997558593736,30.612237836640947,-30.467188719275423,1.3972480304699069,3,0.5699996948242188,-3.645000457763672,-3.520000457763672,-5.795001983642578,1.1699981689453125,3,-0.011679745917994477,1.0648620115141618,93.8499984741211,1.1302964785407297,94.41000366210938,1.0347767244067325,96.7699966430664,-0.011679745917994477
8069,2018-03-16,94.5999984741211,95.37999725341795,93.91999816894531,94.68000030517578,49081300.0,0.004459526094546362,-1.0277730682829456,-0.12307945115438337,46.20370350747434,59.20266741379916,-0.1482380586714811,-1.0098285071648263,-3.397341390875056,-8.016058459349523,4.820961741019407,1.459999084472642,1.9380829125235124,0.7554988861083984,-2.014629975661478,3.525627747878275,-0.6295655447765398,2.1405633169933367,2.463599548339829,40.136014407631606,-15.440377122520005,1.3850644308849347,3,0.2350006103515625,-4.064998626708984,-3.9399986267089844,-6.215000152587891,-1.4799957275390483,4,-0.004545457844731482,1.4137854831496146,94.18000030517578,1.0648620115141618,93.8499984741211,1.1302964785407297,94.41000366210938,-0.004545457844731482
8070,2018-03-19,92.88999938964844,93.9000015258789,92.11000061035156,93.73999786376952,33344100.0,-0.018076100550259988,2.0598154608587915,10.624737745565339,44.198413030932464,57.072310152748436,1.613904793036312,0.8118919342442439,-1.5357965049216773,-6.145581663083931,5.126246542459493,2.4899978637695312,1.5908571711629662,-0.999000167846674,-3.6712337311167715,1.6732333954234235,-2.3351169494817157,0.33711661378836766,4.004254785156235,15.204662707707817,-37.75613002950467,1.3361167816350474,3,1.7849998474121094,-2.354999542236328,-2.4749984741210938,-4.505001068115234,-0.5800018310546733,0,0.034234043772963574,-1.0277730682829456,94.5999984741211,1.4137854831496146,94.18000030517578,1.0648620115141618,93.8499984741211,0.034234043772963574
8071,2018-03-20,93.12999725341795,93.7699966430664,93.0,93.0500030517578,23075200.0,0.002583678171455217,-7.555503751113969,-0.09411099442604567,47.11711748864862,55.40825949505689,1.5020805544452145,0.6368357433166807,-1.6531522387440418,-6.222556032735795,5.14626212279536,0.8799972534179688,1.4136219195627575,-0.7795021057129077,-3.4200792187897235,1.8610750073639082,-2.0997906622513085,0.5407864508254931,3.4772017075195265,30.908960599993097,-21.039778906573442,1.3202885565384048,3,1.5450019836425923,-0.6099967956542827,-3.1799964904785014,-4.744998931884751,1.1300048828125284,1,0.03554177263617175,2.0598154608587915,92.88999938964844,-1.0277730682829456,94.5999984741211,1.4137854831496146,94.18000030517578,0.03554177263617175
8072,2018-03-21,92.4800033569336,94.0500030517578,92.20999908447266,92.93000030517578,24457100.0,-0.006979425702286379,-2.7171591066721867,-5.625369575584168,48.29180251185621,54.35055982066758,2.1632217186708687,1.4385567847175906,-0.88844187797568,-5.407990780415133,5.406630899288076,1.840003967285142,1.1940006977436894,-1.4789962768554688,-3.9609539663212274,1.00296141261029,-2.719975121588348,-0.2380174321225894,3.857363702968726,11.315080318708418,-42.19282005052277,1.2409788447328778,3,2.194995880126953,0.039997100830078125,-2.5300025939941406,-4.095005035400391,3.339996337890625,2,0.039251698979807736,-7.555503751113969,93.12999725341795,2.0598154608587915,92.88999938964844,-1.0277730682829456,94.5999984741211,0.039251698979807736
8073,2018-03-22,89.79000091552734,91.75,89.66000366210938,91.2699966430664,38604700.0,-0.029087395585659537,-1.4023081240353585,3.28890169882337,37.76274044506003,51.017295092302646,4.610686364971997,4.190622460451209,1.889318365869002,-2.5694642625300617,5.942724930371109,2.8199996948242188,0.9864989865613154,-4.071998596191406,-7.027261049775049,-1.1167361426077633,-5.549629822983221,-2.594367369399592,6.293724157401925,2.272681801872944,-50.27465989483937,1.4776312267918204,3,3.6599998474121094,3.0349998474121094,0.15999984741210938,-1.4050025939941406,3.7299957275390625,3,0.05802426808497452,-2.7171591066721867,92.4800033569336,-7.555503751113969,93.12999725341795,2.0598154608587915,92.88999938964844,0.05802426808497452
8074,2018-03-23,87.18000030517578,90.45999908447266,87.08000183105469,89.5,44068900.0,-0.02906783142598468,-1.6825410761699178,1.567571886630994,28.943924903625316,46.84697668557942,6.42947145966518,6.596994455105531,4.5714529369431744,0.09475721588033537,7.029195980307176,3.3799972534179688,0.6836088205084252,-6.33799934387207,-10.53643712011666,-2.1395615676274815,-8.437218231994365,-4.238780455749776,8.389827054887903,1.4346980861935377,-48.60396221305127,2.0992188881222953,3,4.979999542236328,4.979999542236328,2.2450008392333984,1.2049980163574219,7.819999694824219,4,0.09371413329142042,-1.4023081240353585,89.79000091552734,-2.7171591066721867,92.4800033569336,-7.555503751113969,93.12999725341795,0.09371413329142042
8075,2018-03-26,93.77999877929688,94.0,90.4000015258789,90.61000061035156,56396800.0,0.0757054192592066,-1.0055722264253593,-1.3663787008323276,51.06382828559077,45.756367170365294,-0.714386646811846,-0.13931085321425485,-1.8866136998947667,-6.413368661203137,7.070970620634897,6.819999694824219,0.5585178826041215,0.34399909973144815,-3.761048989977141,4.449047189440037,-1.7085249451228464,2.3965231445857427,0.9408460278659163,96.12619476078534,44.266530309822315,2.052524044854293,3,-2.5349960327148438,-1.6199989318847656,-4.537498474121094,-5.395000457763672,-0.26999664306639204,0,-0.007037705708101694,-1.6825410761699178,87.18000030517578,-1.4023081240353585,89.79000091552734,-2.7171591066721867,92.4800033569336,-0.007037705708101694
8076,2018-03-27,89.47000122070312,95.13999938964844,88.51000213623047,94.94000244140624,56569000.0,-0.04595860113772188,1.2589447251856012,-1.7255534322668176,41.35485991833927,43.938608348432936,3.152721870614741,4.003415363743628,2.469157942962582,-2.0242915613903847,7.153135431656738,6.629997253417969,-0.031069151110898474,-3.7294986724853487,-8.17971577208425,0.7207184271135532,-5.954607222284793,-1.5043901226859049,-2.3899993896484375,29.652606868350308,-17.772585504652714,2.2251085497994487,3,1.7599983215332031,2.6899986267089844,-0.16250038146972656,-1.0850028991699219,4.599998474121094,1,0.03174244214979938,-1.0055722264253593,93.77999877929688,-1.6825410761699178,87.18000030517578,-1.4023081240353585,89.79000091552734,0.03174244214979938
8077,2018-03-28,89.38999938964844,91.2300033569336,88.87000274658203,89.81999969482422,52501100.0,-0.0008941749185555903,-2.210899182561308,0.07861064153848749,39.87951065220327,42.757322304858924,2.831280559447805,3.9404848117368516,2.635245393846617,-1.8648725647402529,7.510981518970262,2.3600006103515625,-0.6664260103041784,-3.590500640869138,-8.3433094914282,1.1623082096899253,-5.966905066148669,-1.2140962155896062,-2.1487976074218693,28.6600280186286,-13.530613116439405,2.376404425279533,3,1.8400001525878906,2.770000457763672,-0.08249855041503906,-0.8649978637695312,5.7700042724609375,2,0.054480398029245425,1.2589447251856012,89.47000122070312,-1.0055722264253593,93.77999877929688,-1.6825410761699178,87.18000030517578,0.054480398029245425
8078,2018-03-29,91.2699966430664,92.29000091552734,88.4000015258789,90.18000030517578,45867500.0,0.021031404701359335,1.4856187356187356,-2.5348734053689608,39.318994886106374,41.99235468026248,0.5532720083333942,2.040675068313078,0.8072484833106586,-3.6676057647412392,8.131189173306183,3.8899993896484375,-1.0557759185562219,-1.6315032958984403,-6.445575491587988,3.1825688997911072,-4.038539393743207,0.7755328019463263,-3.8708189086914047,51.98506304191436,16.400247916573846,2.407036097844774,3,-0.15999603271484375,0.8900032043457031,-1.9624958038330078,-2.5199966430664062,4.950004577636719,3,0.049852122483927674,-2.210899182561308,89.38999938964844,1.2589447251856012,89.47000122070312,-1.0055722264253593,93.77999877929688,0.049852122483927674
8079,2018-04-02,88.5199966430664,90.87999725341795,87.51000213623047,90.47000122070312,48515400.0,-0.03013038349014674,1.433212419677817,-1.78900103592127,34.82897409147307,40.951305909211435,2.6263104185499913,4.673510774671328,3.579655266709622,-0.8569854121490152,8.483037323419152,3.7599945068359375,-1.454063558253722,-4.155002975463873,-9.350792825850306,1.04078687492256,-6.752897900657089,-1.5571080502706565,6.620002746582031,13.23715426481308,-14.729284130837852,2.5978949251932173,4,2.5900039672851562,3.640003204345703,0.7875041961669922,0.5150032043457031,7.290000915527358,0,0.056484412444808285,1.4856187356187356,91.2699966430664,-2.210899182561308,89.38999938964844,1.2589447251856012,89.47000122070312,0.056484412444808285
8080,2018-04-03,89.70999908447266,90.05000305175781,87.88999938964844,89.58000183105469,37213800.0,0.013443317742143801,4.333308216145956,-0.0666651016663341,40.968475818598655,40.26812350142811,1.047995458935418,3.3455126111624622,2.4295732632942446,-1.984101453342177,9.347488709294701,2.160003662109375,-1.7600044561596633,-2.768500518798831,-8.105952331342436,2.5689512937447745,-5.437226425070634,-0.09977461252702824,5.277400360107421,28.833522151750014,2.431747140250618,2.6687259062718023,4,1.4000015258789062,2.450000762939453,0.7325019836425781,-0.009998321533203125,7.2300033569335795,1,0.05896779589247547,1.433212419677817,88.5199966430664,1.4856187356187356,91.2699966430664,-2.210899182561308,89.38999938964844,0.05896779589247547
8081,2018-04-04,92.33000183105469,92.76000213623048,87.7300033569336,87.8499984741211,35560000.0,0.029205247724002126,-1.1313583088583594,34.46229238805094,47.293452712008495,40.157195745889474,-1.8968997812427375,0.6825326803511729,-0.17114438416723488,-4.522150673562592,9.969253868187389,5.029998779296889,-2.0085622530788925,-0.09899787902831747,-5.421933074241295,5.22393731618466,-2.7604654766348062,2.5624697185781713,2.5078496673584,91.80951799665154,60.638983349989005,2.6614675976064857,4,-1.220001220703125,-0.17000198364257812,-1.542501449584961,-2.3800010681152344,5.5800018310546875,2,0.012780247825998625,4.333308216145956,89.70999908447266,1.433212419677817,88.5199966430664,1.4856187356187356,91.2699966430664,0.012780247825998625
8082,2018-04-05,92.37999725341795,93.06999969482422,91.4000015258789,92.44000244140624,29771900.0,0.0005414862056944969,1.5303008409674916,-0.013394005139619518,46.762583017728716,41.157178253963764,-2.1932126420321225,0.5438579293041954,-0.2102251659003258,-4.493700327984058,10.360614950908962,1.6699981689453125,-2.120029166200368,0.024997711181626414,-5.255151865177353,5.305147287540606,-2.6150770769978635,2.6650724993611163,2.3112972577514768,87.58987869806221,54.02101562675811,2.6400747881794904,4,-1.269996643066392,-0.21999740600584516,-1.342496871948228,-2.4299964904785014,5.319999694824247,3,0.01829403000273122,-1.1313583088583594,92.33000183105469,4.333308216145956,89.70999908447266,1.433212419677817,88.5199966430664,0.01829403000273122
8083,2018-04-06,90.2300033569336,92.45999908447266,89.4800033569336,91.48999786376952,38026000.0,-0.023273370430900386,-1.1594214917154562,20.998092816274397,42.60074914340426,42.674603169494766,0.028786510115054398,2.490768322705236,1.9285043832569784,-2.2694617968599857,10.939501957883964,2.9799957275390625,-2.3638691589905534,-1.9149963378906278,-7.181731764569818,3.3517390887885625,-4.548364051230223,0.7183713754489673,4.317665306737055,48.92090674570503,15.514251683665968,2.6333677133395925,4,1.0949974060058594,1.9299964904785156,1.3599967956542969,-0.2800025939941406,7.799995422363281,4,0.05463814830720537,1.5303008409674916,92.37999725341795,-1.1313583088583594,92.33000183105469,4.333308216145956,89.70999908447266,0.05463814830720537
8084,2018-04-09,90.7699966430664,93.16999816894531,90.62000274658205,91.04000091552734,31533900.0,0.005984631120944384,-7.947476910721853,0.21429003935816165,46.262333547383385,42.141103754138385,0.05765021612373289,1.5772006360998176,1.3668478638923318,-2.7278039971522787,10.864514645696316,2.9399948120117188,-2.5879122074649388,-1.0865028381347628,-5.9567743091521805,3.783768632882655,-3.5216385736434717,1.348632897373946,3.636918690055438,55.882282817998096,19.339864132787568,2.4351357355087098,4,0.5550041198730469,1.3900032043457031,0.9175033569335938,-0.8199958801269531,6.5500030517578125,0,0.06004191670368453,-1.1594214917154562,90.2300033569336,1.5303008409674916,92.37999725341795,-1.1313583088583594,92.33000183105469,0.06004191670368453
8085,2018-04-10,92.87999725341795,93.27999877929688,91.63999938964844,92.38999938964844,26812000.0,0.02324557329938748,1.5426329080983896,-1.8147781859281757,49.586503206215376,43.05573078612463,-2.4512124895463074,-0.8845213132890137,-0.7965157029567393,-4.744013023039642,10.51264498993001,2.5100021362304688,-2.383111727651041,1.2179977416992074,-3.1061407127807,5.542136196179115,-0.9440714855407464,3.380066968939161,1.3889798157660636,92.79275935495109,53.2435391058226,2.1620692272399507,4,-2.4849967956542827,-0.7199974060058452,-1.229997634887681,-2.9299964904785014,4.270004272460952,1,0.03154608518324409,-7.947476910721853,90.7699966430664,-1.1594214917154562,90.2300033569336,1.5303008409674916,92.37999725341795,0.03154608518324409
8086,2018-04-11,91.86000061035156,93.29000091552734,91.4800033569336,92.01000213623048,24872100.0,-0.01098187632675518,-2.978033955145672,-0.3061268976255731,48.98692306100452,44.06766549821364,-1.1807056234769675,-0.06889183124634712,0.16167859421646824,-3.6371199372406835,11.118328678879001,1.80999755859375,-1.7745731259483932,0.3255012512207003,-3.8034434430712594,4.45444594551266,-1.7389710959252795,2.38997359836668,2.273796960173385,62.467159540553965,18.547326084684634,2.064472347145981,4,-1.4599990844726562,0.2999992370605469,-0.21000099182128906,-1.9099998474121094,4.319999694824219,2,0.05530156539626896,1.5426329080983896,92.87999725341795,-7.947476910721853,90.7699966430664,-1.1594214917154562,90.2300033569336,0.05530156539626896
8087,2018-04-12,93.58000183105469,94.16000366210938,92.43000030517578,92.43000030517578,26758900.0,0.018724158603035113,-2.008697498225339,-7.666598850515524,56.395550487027585,45.96506056498267,-2.5075462582377526,-1.9079808174366235,-1.5633718816768862,-5.2422559579122066,11.78324834926591,2.3000030517578125,-2.0337017364734606,2.059002304077154,-2.039720851973456,6.1577254601277644,0.009640726051856063,4.108363882102452,-6.069999694824219,87.60679928987948,36.83183688926315,2.049361578025304,4,-2.7449989318847656,-1.4200019836425781,-1.930002212524414,-3.6300010681152344,2.779998779296875,3,0.04627058929611794,-2.978033955145672,91.86000061035156,1.5426329080983896,92.87999725341795,-7.947476910721853,90.7699966430664,0.04627058929611794
8088,2018-04-13,93.08000183105469,94.18000030517578,92.44000244140624,94.0500030517578,23346100.0,-0.00534302190870517,1.8292746467516265,-0.8434782031804458,60.71948676762132,48.8417841956658,-1.9263753684127636,-1.575386186088764,-1.147515503885728,-4.632644769681576,12.197400646672072,1.7399978637695455,-1.6796131606240579,1.6140022277832031,-2.362176257190484,5.59018071275689,-0.37408701470364747,3.6020914702700537,-5.43699966430664,69.10114526720031,11.585753566822774,1.9880892424868466,4,-2.125,-0.9200019836425781,-1.430002212524414,-3.1300010681152344,4.519996643066406,4,0.0496346693844405,-2.008697498225339,93.58000183105469,-2.978033955145672,91.86000061035156,1.5426329080983896,92.87999725341795,0.0496346693844405
8089,2018-04-16,94.16999816894531,94.66000366210938,93.41999816894531,94.06999969482422,20288100.0,0.011710317108384105,1.296286354099704,-0.10309108069844417,50.885960375639705,49.94372692422593,-2.381025862559781,-2.84511956819496,-2.2865460296947333,-5.592805203493327,12.818904209164216,1.5800018310546875,-1.2196787652462149,2.725498580932623,-1.1834087153871309,6.634405877252377,0.7710449327727531,4.679952229092493,-6.2655160766601625,84.59102370630193,30.63941920323804,1.9544536481598758,4,-2.974994659423828,-2.009998321533203,-2.519998550415039,-4.219997406005859,3.3300018310546875,0,0.04098970675805402,1.8292746467516265,93.08000183105469,-2.008697498225339,93.58000183105469,-2.978033955145672,91.86000061035156,0.04098970675805402
8090,2018-04-17,96.06999969482422,96.54000091552734,94.87999725341795,95.0,26771000.0,0.0201762935417098,-1.5343466992807098,10.700160219729915,66.83674521965479,52.11520386951996,-3.6699175521689114,-4.737565717600859,-4.134564385947186,-7.35267997484749,13.06836568235125,2.3700027465820312,-0.807356047710627,4.4665000915527315,0.08044434856469707,8.852555834540766,2.2734722200587214,6.659527963046742,-7.760186308349617,90.71143384437234,32.294628644437324,2.193027871494015,4,-3.05999755859375,-3.9099998474121094,-4.127498626708984,-5.884998321533203,2.5900039672851562,1,0.013011345934951013,1.296286354099704,94.16999816894531,1.8292746467516265,93.08000183105469,-2.008697498225339,93.58000183105469,0.013011345934951013
8091,2018-04-18,96.44000244140624,96.72000122070312,95.5199966430664,96.22000122070312,21043300.0,0.0038513869861285244,2.076939629875973,0.20560867612140107,67.72249541622239,54.444083024908146,-3.7946545841770387,-5.108807843061456,-4.325353415911096,-7.597982770457705,13.3555077197227,1.2000045776367188,0.05304711734882517,4.67100257873534,-0.18246740225978897,9.52447255973047,2.2442675882377756,7.097737569232905,-7.471774052607415,93.47322332068848,29.999729749399876,2.4267349904975632,4,-3.3400001525878764,-4.280002593994126,-4.162502288818345,-5.920001983642564,1.8699951171875284,2,0.007362080739307775,-1.5343466992807098,96.06999969482422,1.296286354099704,94.16999816894531,1.8292746467516265,93.08000183105469,0.007362080739307775
8092,2018-04-19,96.11000061035156,97.06999969482422,95.33999633789062,96.44000244140624,23552500.0,-0.003421835573419574,1.1761098635342893,-1.5000000000000322,63.19522068474072,56.7323576406122,-3.2183540710847467,-4.735714529077555,-3.9236298560249736,-7.134193983982414,13.39076405907223,1.7300033569335938,0.6572547805869533,4.159500885009763,-1.0633583659433867,9.382360135962912,1.548071259533188,6.7709305104863375,-6.3665949383623115,79.2656662212065,13.746635662978875,2.6114296254765774,4,-2.2649993896484375,-4.034999847412109,-3.8175010681152344,-5.575000762939453,2.25,3,0.0007283289395452197,2.076939629875973,96.44000244140624,-1.5343466992807098,96.06999969482422,1.296286354099704,94.16999816894531,0.0007283289395452197
8093,2018-04-20,95.0,96.11000061035156,94.0500030517578,95.91000366210938,31154400.0,-0.01154927274271611,2.145040301914945,2.7575715540760424,69.40122006431548,59.30334503138242,-1.5204667231531204,-3.3891441082507896,-2.69787781059091,-5.897897882686067,12.31226076899091,2.059997558593764,0.8767127006059212,2.7890003204345675,-2.4994423193411137,8.077442960210249,0.14477900054673398,5.433221640322401,-4.377403045270555,43.28770330237682,-27.65309095545721,2.6442213198878375,4,-0.7249984741210938,-2.924999237060547,-2.707500457763672,-4.465000152587891,3.010002136230483,4,0.014315795898437456,1.1761098635342893,96.11000061035156,2.076939629875973,96.44000244140624,-1.5343466992807098,96.06999969482422,0.014315795898437456
8094,2018-04-23,95.3499984741211,96.29000091552734,94.62999725341795,95.73999786376952,22331800.0,0.0036841944644325775,1.2281846204262394,0.42856903316675726,67.78059457379267,61.32491073889101,-1.2879073535968075,-3.262978374997573,-2.777376905074192,-6.128023435507728,10.459567598792152,1.6600036621093892,1.1374578383982623,2.7304988861083928,-2.1695792358364514,7.630577008053237,0.28045982513596357,5.180537947080822,-3.953713190580274,43.04625388733268,-31.84850900401392,2.450039060972423,4,-1.0749969482421875,-3.2749977111816406,-2.707498550415039,-4.814998626708984,3.599998474121108,0,0.02359727358161079,2.145040301914945,95.0,1.1761098635342893,96.11000061035156,2.076939629875973,96.44000244140624,0.02359727358161079
8095,2018-04-24,93.12000274658205,96.47000122070312,92.41000366210938,96.23999786376952,34524800.0,-0.02338747523047202,1.268153900579237,8.000000000000218,52.55333555919305,61.7211787942453,1.094848423587635,-1.14359586140084,-0.39941158270528376,-3.8060318619631914,10.142564896411576,4.05999755859375,1.696938078272737,0.533502960205098,-4.34249846257714,5.409504382987336,-1.9044977511860282,2.971503671596224,-1.042871733687221,15.236044826824363,-55.143059981261466,2.438000711391122,4,1.6199989318847514,-1.0450019836425923,-0.43500328063966265,-2.585002899169936,5.7199935913085795,1,0.047036051591812456,1.2281846204262394,95.3499984741211,2.145040301914945,95.0,1.1761098635342893,96.11000061035156,0.047036051591812456
8096,2018-04-25,92.30999755859376,93.3000030517578,90.27999877929688,93.3000030517578,33729300.0,-0.008698509064616777,5.100984880011244,0.3173099495285356,49.7843507512116,60.986601045821295,2.207545459927303,-0.11585612899872899,0.5215757549004678,-2.8832175849728827,9.542120066961507,3.0200042724609233,2.096041963534475,-0.418502044677723,-5.0727296219124725,4.235725532557026,-2.7456158332950906,1.9086117439396446,4.7600021362304545,29.89688520740398,-36.722825291514056,2.3271137886173725,4,1.3650016784667827,-0.23499679565431109,0.2950019836425639,-1.7749977111816548,8.48000335693358,2,0.06879001485711167,1.268153900579237,93.12000274658205,1.2281846204262394,95.3499984741211,2.145040301914945,95.0,0.06879001485711167
8097,2018-04-26,94.26000213623048,95.1500015258789,93.0999984741211,93.5500030517578,42529000.0,0.021124522036726878,-1.5465746089362973,-0.7171668130886268,62.57017806046793,61.19223341169314,0.40693649400127185,-1.7732192746873494,-1.3150659303914125,-4.721181394642159,8.623158192584683,2.840003967285142,2.2934681241596735,1.2880023956299027,-3.1346137178153413,5.710618509075147,-0.9233056610927264,3.499310452352532,2.6741975402831883,64.29728250687778,-4.37278885285609,2.2113080567226246,4,-0.5850028991699361,-2.18500137329103,-0.6625022888183736,-3.7250022888183736,7.4099960327148295,3,0.042966213988728574,5.100984880011244,92.30999755859376,1.268153900579237,93.12000274658205,1.2281846204262394,95.3499984741211,0.042966213988728574
8098,2018-04-27,95.81999969482422,97.9000015258789,93.91000366210938,97.5999984741211,48272800.0,0.016549941897297415,2.352932502436272,-2.5070437669914427,64.80939046294537,62.73928119917155,-0.8085459153889047,-3.1356296649518356,-2.7728290163901192,-6.160366522294424,8.082781810065601,3.9899978637695312,2.653754212560955,2.620499801635745,-1.9004909123209472,7.141490515592437,0.3600044446573918,4.880995158614098,-5.540000915527344,72.70339788279372,2.315964834377226,2.260495356978348,4,-1.7299995422363281,-3.329998016357422,-2.2224998474121094,-5.284999847412109,6.370002746582017,4,0.026508045539730407,-1.5465746089362973,94.26000213623048,5.100984880011244,92.30999755859376,1.268153900579237,93.12000274658205,0.026508045539730407
8099,2018-04-30,93.5199966430664,96.4000015258789,93.1500015258789,96.33000183105469,41523600.0,-0.024003371520382566,1.203386411422867,1.5786556826169698,51.85614613029625,61.07477018924282,1.552857646551331,-0.4657100846082187,-0.4548502258884355,-3.700923395667246,7.1429299414302125,3.25,2.5753363655710046,0.07049674987793253,-3.8776384106696327,4.018631910425498,-1.90357083039585,2.044564330151715,-3.0875978088378844,42.51964167890673,-23.999553262777575,1.9740675802737797,4,0.5700035095214844,-1.0299949645996094,-0.3824958801269531,-2.984996795654297,8.97000122070311,0,0.048011181077143084,2.352932502436272,95.81999969482422,-1.5465746089362973,94.26000213623048,5.100984880011244,92.30999755859376,0.048011181077143084
8100,2018-05-01,95.0,95.29000091552734,92.79000091552734,93.20999908447266,31408900.0,0.015825528336814054,1.1097021964260996,-0.6370098258817908,58.870048655675774,60.091164993626535,-0.106037807985075,-1.611712968454114,-1.8780323089872297,-5.019405021419317,6.104227680187209,2.5,2.4438395610439727,1.2860000610351534,-2.2994351607825934,4.8714352828529,-0.5067175498737129,3.0787176719440197,-4.418249111938465,61.94225091087128,-4.879257293097311,1.7927176109088698,5,-0.9099998474121094,-2.2949981689453125,-2.8400001525878906,-4.465000152587891,5.8799972534179545,1,0.041578915244654846,1.203386411422867,93.5199966430664,2.352932502436272,95.81999969482422,-1.5465746089362973,94.26000213623048,0.041578915244654846
8101,2018-05-02,93.51000213623048,95.16999816894531,93.19000244140624,94.98999786376952,27471000.0,-0.01568418803967908,1.1521735524853787,-0.8268128327202668,49.79965752901204,58.60276908743446,1.0332933033121918,-0.03033505518087054,-0.3705668877077386,-3.3939108368032436,6.111640534292559,1.9799957275390767,2.5421174605033627,-0.2629978179931527,-3.790914648424817,3.2649190124385115,-2.0269562332089777,1.5009605972226723,-2.7818862354125997,14.090041775036186,-48.0325939320513,1.7639584152158285,5,0.5799980163574077,-0.8050003051757955,-1.8075008392334126,-2.9750022888183736,8.119995117187472,2,0.05699918810711946,1.1097021964260996,95.0,1.203386411422867,93.5199966430664,2.352932502436272,95.81999969482422,0.05699918810711946
8102,2018-05-03,94.06999969482422,94.93000030517578,92.4499969482422,92.95999908447266,31142500.0,0.005988638068662455,-1.3286363115364954,-0.7500025775056076,52.82372362191122,56.76082503827844,0.17152807869446463,-0.4819394268544954,-0.8665767738653471,-3.8091496429077267,6.289094353172285,2.4800033569335795,2.116630834295293,0.21249961853027344,-3.2553795583388165,3.6803787953993634,-1.5214399699042787,1.9464392069648255,-3.198446081505111,29.72479607135489,-30.21324862607319,1.7339395884345479,5,0.020000457763671875,-1.3649978637695312,-2.375,-3.5349998474121094,6.9800033569335795,3,0.07143617776659639,1.1521735524853787,93.51000213623048,1.1097021964260996,95.0,1.203386411422867,93.5199966430664,0.07143617776659639
8103,2018-05-04,95.16000366210938,95.37000274658205,92.91999816894531,93.31999969482422,22531300.0,0.011587158188809177,1.16814359452168,1.6576603202969276,52.8237441539213,55.09895276940384,-0.9983831855015808,-1.247629361610663,-1.8863451183427173,-4.773252149312015,5.761772132117428,2.450004577636733,1.632821936173741,1.0560035705566406,-2.0029581185106196,4.114965259623901,-0.47347727397698236,2.5854844150902636,-4.147881090539073,68.60768539890087,11.30112345426933,1.529480844533627,5,-1.0700035095214844,-2.4550018310546875,-3.4650039672851562,-4.625003814697266,6.149993896484389,4,0.06841103674135396,-1.3286363115364954,94.06999969482422,1.1521735524853787,93.51000213623048,1.1097021964260996,95.0,0.06841103674135396
8104,2018-05-07,96.22000122070312,96.70999908447266,95.0999984741211,95.16999816894531,24242000.0,0.011139108005476128,-1.705877827358055,0.5706526020740298,50.44937518084945,54.86517939403233,-2.1478634475096783,-1.9799020026731,-2.937455852728135,-5.7169910806957205,5.646919577767176,1.6100006103515625,1.310489283490469,1.8435009002685518,-0.9218362624370826,4.608838062974186,0.4608323189157346,3.226169481621369,-5.070121070046653,88.49770849638317,33.953613395501975,1.3826685813528183,5,-2.1300010681152344,-3.5149993896484375,-4.585000991821289,-5.685001373291016,4.629997253417969,0,0.0620453247242172,1.16814359452168,95.16000366210938,-1.3286363115364954,94.06999969482422,1.1521735524853787,93.51000213623048,0.0620453247242172
8105,2018-05-08,95.80999755859376,96.16000366210938,95.05999755859376,95.8499984741211,23484600.0,-0.004261106390644476,2.33329480169689,-0.03809599930244385,48.117141455175016,54.67993391669493,-1.470829700847716,-1.411503722440571,-2.5669900100930647,-5.197521139813446,5.5634744392585835,1.1600036621093608,0.9419754106462221,1.2869972229004105,-1.4548739600750054,4.028868405875826,-0.08393836858729742,2.6579328143881185,-4.525114980432846,78.87321421215822,28.044964568395656,1.3709355914877064,5,-0.6349983215332173,-2.994995117187514,-4.174997329711928,-5.274997711181655,5.610000610351548,1,0.06972132841450618,-1.705877827358055,96.22000122070312,1.16814359452168,95.16000366210938,-1.3286363115364954,94.06999969482422,0.06972132841450618
8106,2018-05-09,96.94000244140624,96.97000122070312,95.0500030517578,96.01000213623048,27327400.0,0.011794227237313049,2.878792549379272,-23.249475491138583,52.367373549306365,53.546288971010306,-2.095349006528238,-2.2571387099624616,-3.684886838008211,-6.206704999496523,5.531428285265889,1.9199981689453267,0.6114593426388382,2.163002014160142,-0.479557918370233,4.805561946690517,0.8417220478949616,3.4842819804253224,-5.522817484290954,99.33631081988875,49.95279092690939,1.3212799662651855,5,-1.765003204345689,-4.124999999999986,-5.3050022125244,-6.405002593994126,3.1899948120117188,2,0.0406436425911294,2.33329480169689,95.80999755859376,-1.705877827358055,96.22000122070312,1.16814359452168,95.16000366210938,0.0406436425911294
8107,2018-05-10,97.91000366210938,97.9499969482422,97.0500030517578,97.45999908447266,22388100.0,0.010006201735856646,2.3962600947211596,0.4838757311500841,58.36688099733963,52.830454585943,-2.7861414512938723,-3.042083628526001,-4.617396547107759,-7.0384798335922625,5.99635614023453,1.009994506835966,0.7764823249803783,2.9165031433105497,-0.007635670924585725,5.840641957545685,1.454433736192982,4.378572550428117,-6.36316237361882,99.20490465529662,47.024087458936755,1.4620694071175662,5,-2.7100067138671733,-4.195003509521484,-6.275003433227539,-7.375003814697266,2.9499969482421875,3,0.03799400931641683,2.878792549379272,96.94000244140624,2.33329480169689,95.80999755859376,-1.705877827358055,96.22000122070312,0.03799400931641683
8108,2018-05-11,97.6999969482422,97.87000274658205,97.04000091552734,97.8000030517578,16778300.0,-0.0021448953734279907,5.916523618792611,-0.22223352491389511,56.81158074210698,53.38105843169975,-2.549521885717951,-2.6015971334954884,-4.341906795865995,-6.7245535882305205,6.493111532138479,0.8700027465820312,1.0808882533318638,2.4754966735840043,-0.5406605198555638,5.491653867023572,0.9674180768642202,3.9835752703037883,-5.897029433361581,91.37929220116396,36.47149650622082,1.5080785967197827,5,-2.5,-3.984996795654311,-6.064996719360366,-7.164997100830092,3.160003662109361,4,0.03428870223292124,2.3962600947211596,97.91000366210938,2.878792549379272,96.94000244140624,2.33329480169689,95.80999755859376,0.03428870223292124
8109,2018-05-14,98.02999877929688,98.69000244140624,97.30999755859376,97.91999816894531,19454100.0,0.0033777056434249886,-1.0751924555143828,-1.0999389685691254,65.99344221229165,54.17254660465707,-2.427812777666148,-2.7695883966374595,-4.60768855285383,-6.940157352242693,7.337017562787213,1.3800048828124716,1.0174676701714418,2.6124984741210966,-0.6067066241268861,5.831703572369079,1.0028959249971052,4.222101023245088,-5.981150087081787,81.86802822038094,21.03562051878903,1.6096025491239936,5,-2.4599990844726562,-3.5449981689453125,-6.287498474121094,-7.494998931884766,3.8400039672851705,0,0.03345913312394733,5.916523618792611,97.6999969482422,2.3962600947211596,97.91000366210938,2.878792549379272,96.94000244140624,0.03345913312394733
8110,2018-05-15,97.31999969482422,97.8499984741211,96.33999633789062,97.23999786376952,24594000.0,-0.007242671562927794,1.649127973123101,0.7272853377723584,66.42621185871289,56.01994153017938,-1.513247469293134,-2.0671233705465824,-3.859415822288341,-6.109945560290583,7.3451782129272285,1.69000244140625,0.7582188763334727,1.8399993896484403,-1.4795189784254177,5.159517757722298,0.18024020561151133,3.4997585736853694,-4.872681777657661,62.36255559607837,-2.284548885658687,1.6597591840369283,5,-1.75,-2.8349990844726562,-5.5774993896484375,-6.784999847412109,3.8199996948242188,1,0.03627207963795964,-1.0751924555143828,98.02999877929688,5.916523618792611,97.6999969482422,2.3962600947211596,97.91000366210938,0.03627207963795964
8111,2018-05-16,97.1500015258789,97.4000015258789,96.62000274658205,97.36000061035156,17384700.0,-0.0017467958228358782,4.3792849438319505,-2.6249284760628564,60.72752729756643,56.89814193858551,-0.8634131072390829,-1.9407076551175066,-3.642014156241089,-5.814552892834541,7.284444335380585,0.7799987792968608,0.9487447315669044,1.6345012664794893,-1.7429255170656717,5.01192805002465,-0.05421212529309116,3.32321465825207,-4.328122537257968,34.4682163495879,-28.974651593599937,1.6887133917725787,5,-1.345001220703125,-2.6650009155273438,-5.872501373291016,-6.615001678466797,3.2600021362304688,2,0.043952615295934416,1.649127973123101,97.31999969482422,-1.0751924555143828,98.02999877929688,5.916523618792611,97.6999969482422,0.043952615295934416
8112,2018-05-17,96.18000030517578,97.54000091552734,95.83000183105469,96.76000213623048,17246700.0,-0.009984572367142341,-1.6718761175881554,2.7619255222525654,51.397515711907886,56.739672111695135,0.48876647753347413,-1.0173535940486715,-2.652312086855474,-4.723205364309507,6.935151389680394,1.7099990844726562,0.8651204543923541,0.6610000610351534,-2.7191646847841895,4.041164806854496,-1.029082311874518,2.351082433944825,-3.0060339093877246,12.237706273708532,-47.96692361261841,1.6900823729096706,5,0.6900024414062358,-1.6949996948242188,-4.899999618530273,-5.645000457763672,2.2099990844726562,3,0.04106879741847558,4.3792849438319505,97.1500015258789,1.649127973123101,97.31999969482422,-1.0751924555143828,98.02999877929688,0.04106879741847558
8113,2018-05-18,96.36000061035156,96.93000030517578,96.01000213623048,96.01000213623048,17865800.0,0.0018714941214872383,-4.257155313351844,-0.6034437399699694,63.197023122842374,58.15607743858324,0.5552802453359362,-1.1491599875756435,-2.8284893404419194,-4.779740442582977,7.182892219644427,0.9199981689452983,1.1122367805829327,0.7730003356933537,-2.617904849984498,4.1639055213712055,-0.9224522571455793,2.4684529285322867,-2.8550720518264114,18.531421894757152,-42.0963533386137,1.6954525928389275,5,0.5100021362304545,-1.875,-4.862499237060547,-5.825000762939453,2.720001220703125,4,0.046699875171198224,-1.6718761175881554,96.18000030517578,4.3792849438319505,97.1500015258789,1.649127973123101,97.31999969482422,0.046699875171198224
8114,2018-05-21,97.5999984741211,98.01000213623048,96.8000030517578,97.0,19422500.0,0.012868387877908782,-1.4200166322069598,1.7142888283379443,62.357393215793515,59.738327634207515,-0.5234224777079675,-2.3314872372823032,-4.118198479260997,-5.886052712890873,7.540526702702316,1.6500015258789205,1.3098418657951072,1.9004981994628878,-1.6046708345061518,5.405667233431927,0.1479136824783751,3.6530827164474005,-3.783965482623074,81.19249519663134,19.874616388800682,1.7525845169845184,5,-0.7299957275390767,-3.1149978637695312,-6.042497634887695,-7.064998626708984,-0.05999755859375,0,0.03340166175407133,-4.257155313351844,96.36000061035156,-1.6718761175881554,96.18000030517578,4.3792849438319505,97.1500015258789,0.03340166175407133
8115,2018-05-22,97.5,98.16999816894531,97.1999969482422,97.68000030517578,15441200.0,-0.0010245745459473987,-1.4871621819889622,-0.300001271568989,71.85099888107948,61.90317489329342,-0.1771118922556525,-1.9884758664630056,-4.077512794116501,-5.656542706129869,7.772664307462196,0.9700012207031108,1.4465174206980436,1.5814998626708956,-1.7898428422281256,4.952842567569917,-0.1041714897786079,3.267171215120399,-3.391528841507494,71.36755480783025,3.9073104252967283,1.6856713524495088,5,-0.23999786376953125,-3.0149993896484375,-5.822498321533203,-6.965000152587891,1.1299972534179545,1,0.04482054099058508,-1.4200166322069598,97.5999984741211,-4.257155313351844,96.36000061035156,-1.6718761175881554,96.18000030517578,0.04482054099058508
8116,2018-05-23,98.66000366210938,98.7300033569336,96.31999969482422,96.70999908447266,21251200.0,0.011897473457532115,1.3062192223873024,-10.833340397575553,73.58682006973879,63.594279234671106,-1.1929241196896925,-2.7914817349240337,-5.2084915350070276,-6.679134349831926,7.053963980816292,2.410003662109375,1.6009943986796458,2.4240032196044865,-0.703689459497653,5.551695898706626,0.8601568800534238,3.987849559155549,-4.276640626642049,97.58621868990211,24.305400249571548,1.563846339551067,5,-1.3800010681152344,-4.155002593994141,-6.075002670288086,-8.125003814697266,-0.0500030517578125,2,0.025136789331901443,-1.4871621819889622,97.5,-1.4200166322069598,97.5999984741211,-4.257155313351844,96.36000061035156,0.025136789331901443
8117,2018-05-24,98.30999755859376,98.94000244140624,96.80999755859376,98.7300033569336,26649300.0,-0.003547598728196988,4.071416245084163,-0.2153870832697479,67.51939168661019,64.78403600628256,-0.8719017942113823,-2.237205776724167,-4.814875777710043,-6.189482370732762,7.152206551616036,2.1300048828124716,1.8452192143696493,1.8714973449707202,-1.241918909881818,4.984913599823258,0.314789217544444,3.4282054723969964,-3.5789032974091413,78.49812910600768,4.435087596153551,1.5567081274262704,5,-0.9249954223632955,-3.6999969482422017,-5.67999649047853,-7.774997711181655,1.7000045776367188,3,0.02136106353032896,1.3062192223873024,98.66000366210938,-1.4871621819889622,97.5,-1.4200166322069598,97.5999984741211,0.02136106353032896
8118,2018-05-25,98.36000061035156,98.9800033569336,97.86000061035156,98.3000030517578,18363900.0,0.0005086263147142667,-1.3829783780274008,-0.14284935786819727,63.408473380384436,64.49681724718177,-0.9146198213483956,-2.1999543464519604,-4.83042757225769,-6.104677536720416,7.298691064677739,1.1200027465820312,1.9315700970192182,1.7945003509521484,-1.4183195069308283,5.007320208835125,0.18809042201066006,3.400910279893637,-3.208015531144781,76.69165815770454,4.270493938469357,1.606409928941489,5,-0.9549980163574219,-3.729999542236328,-5.399999618530273,-7.825000762939453,0.6900024414062358,4,0.0003049896208897618,4.071416245084163,98.30999755859376,1.3062192223873024,98.66000366210938,-1.4871621819889622,97.5,0.0003049896208897618
8119,2018-05-29,98.01000213623048,98.87999725341795,97.2300033569336,97.83999633789062,28671000.0,-0.0035583415204274438,-1.3741060107909713,2.833545269582475,63.888880861348795,64.21489158080797,-0.6344783456184757,-1.5771921338599952,-4.4628744113140755,-5.626924688452945,7.608265588869802,1.6499938964843608,1.809593903636113,1.2200016021728715,-1.7119993407749377,4.152002545120681,-0.2459988693010331,2.686002073646776,-2.3986548636964784,63.53383889953359,-7.737772086736513,1.4660004714739028,5,-0.6049995422363423,-3.3800010681152486,-4.835000991821303,-7.475002288818374,1.75,1,0.010917249989821798,-1.3829783780274008,98.36000061035156,4.071416245084163,98.30999755859376,1.3062192223873024,98.66000366210938,0.010917249989821798
8120,2018-05-30,98.9499969482422,99.25,97.91000366210938,98.30999755859376,22158500.0,0.009590804933410357,1.16127484156776,3.7645738904094146,63.00123965147661,64.467526286798,-1.4739436145740967,-2.3253099946106346,-5.318902959482372,-6.44453718184316,8.143717335496175,1.339996337890625,1.757492678024164,1.9624965667724723,-0.9938649618522817,4.918858095397226,0.4843158024600882,3.4406773310848564,-2.9344109455802396,89.76098906106428,21.128950057450268,1.4781807643123777,5,-1.409996032714858,-4.184997558593764,-5.774995803833022,-8.414997100830092,2.2100067138671733,2,-0.01424958136635801,-1.3741060107909713,98.01000213623048,-1.3829783780274008,98.36000061035156,4.071416245084163,98.30999755859376,-0.01424958136635801
8121,2018-05-31,98.83999633789062,99.98999786376952,98.61000061035156,99.29000091552734,34140900.0,-0.0011116787644683823,-2.032974219241218,-0.7031328231170875,56.768495423480786,65.0643018103061,-1.22816114657806,-1.8925581696321103,-5.13222013171962,-6.228796001439946,8.847102927583943,1.3799972534179545,1.5147003666260161,1.585996246337885,-0.9864756094175675,4.158468102093337,0.2997603184601587,2.872232174215611,-2.371592375601338,63.8364334743253,-0.8899947209774908,1.286235927877724,5,-0.839996337890625,-3.704998016357422,-5.4324951171875,-8.304996490478516,3.0100021362304688,3,-0.0021246367083500584,1.16127484156776,98.9499969482422,-1.3741060107909713,98.01000213623048,-1.3829783780274008,98.36000061035156,-0.0021246367083500584
8122,2018-06-01,100.79000091552734,100.86000061035156,99.16999816894531,99.27999877929688,28655600.0,0.019728901759268558,1.048485913376397,-3.355526168557042,67.94425673729832,65.59177221191231,-2.7440321251477684,-3.4923589412136664,-6.960347795224465,-8.062084313295287,9.588606523543126,2.0200042724609375,1.362676537190879,3.200000762939453,0.6231329432150119,5.776868582663894,1.9115668530772325,4.488434672801674,-3.7581419290012263,98.07163229233004,35.19988676895751,1.2884339098622222,6,-2.200000762939453,-4.135002136230469,-7.915000915527344,-10.255001068115234,1.3300018310547017,4,-0.021629132705364817,-2.032974219241218,98.83999633789062,1.16127484156776,98.9499969482422,-1.3741060107909713,98.01000213623048,-0.021629132705364817
8123,2018-06-04,101.66999816894531,101.86000061035156,100.8499984741211,101.26000213623048,27281600.0,0.008730997573415111,1.5569644702405672,0.2715201673411756,69.86898435808172,66.42639344994434,-3.1196603904097486,-4.068216784962829,-7.619009565127854,-8.818105243309702,10.718419563803414,1.0699996948242188,1.3849221034359402,3.754498291015622,0.8466621880775023,6.662334393953742,2.300580239546562,5.208416342484682,-3.949073690130618,95.89627312919062,33.96395903637804,1.4539180514690633,6,-2.579998016357422,-4.5149993896484375,-8.794998168945312,-9.509998321533203,0.31000518798828125,0,-0.016327294802901515,1.048485913376397,100.79000091552734,-2.032974219241218,98.83999633789062,1.16127484156776,98.9499969482422,-0.016327294802901515
8124,2018-06-05,102.19000244140624,102.33000183105469,101.52999877929688,102.0,23514400.0,0.005114628521944331,2.40425946367119,0.4634250730381846,77.14603089008669,67.01473033983405,-3.2632692127731104,-4.340574777364097,-7.822931407053275,-9.20346387691643,11.51780756611699,0.8000030517578125,1.6738873087847708,3.976002502441389,0.6112224737474179,7.3407825311353605,2.2936124880944107,5.658392516788368,-3.641262736284162,96.83259168223009,33.51075763539277,1.6823900143469837,6,-2.8650016784667827,-4.800003051757798,-8.900001525878892,-9.700000762939439,2.0,1,-0.03072707030659727,1.5569644702405672,101.66999816894531,1.048485913376397,100.79000091552734,-2.032974219241218,98.83999633789062,-0.03072707030659727
8125,2018-06-06,102.48999786376952,102.5999984741211,101.9000015258789,102.4800033569336,21122900.0,0.0029356631294268354,5.087043057122006,0.052601991647857185,79.34061953995626,67.65404139208043,-3.1078155626784536,-4.336812382635912,-8.009611720927623,-9.369853745337807,12.420082927709606,0.6999969482421875,1.8366571666022224,3.94199790954589,0.26985246891742065,7.614143350174359,2.1059251892316553,5.7780706298601245,-3.185005733460926,97.2430909963532,29.02098523053037,1.8360727203142369,6,-2.784999847412095,-4.965000152587876,-9.199996948242173,-9.99999618530272,2.940002441406264,2,-0.026636703916881332,2.40425946367119,102.19000244140624,1.5569644702405672,101.66999816894531,1.048485913376397,100.79000091552734,-0.026636703916881332
8126,2018-06-07,100.87999725341795,102.69000244140624,100.37999725341795,102.6500015258789,28232200.0,-0.015708855926522602,1.4972946668646563,-177.09770992391736,74.1272807881928,68.38825129225627,-1.284914808435886,-2.5470935341180194,-6.163722676546897,-7.658523278536819,12.670839960642805,2.3100051879882812,1.9072267682958426,2.1349975585937386,-1.5961931670438503,5.8661882842313275,0.2694021957749442,4.000592921412533,-0.9160038543468687,48.57946048108455,-25.620342230724418,1.865595362818793,6,-0.9199943542480327,-3.309997558593736,-7.4824962615966655,-8.389995574951158,4.0300064086914205,3,0.0027756385439625664,5.087043057122006,102.48999786376952,2.40425946367119,102.19000244140624,1.5569644702405672,101.66999816894531,0.0027756385439625664
8127,2018-06-08,101.62999725341795,101.9499969482422,100.54000091552734,101.08999633789062,22165100.0,0.007434575935960197,1.3898231661978782,-0.305084526590736,75.55768181962821,69.73816334106112,-1.692423433476705,-3.1664574248058983,-6.661676575761916,-8.281844552056512,12.556929957832452,1.409996032714858,1.9360495055102263,2.698997879028312,-1.2229390758347307,6.620934833891354,0.7380294015967905,4.659966356459833,-1.25,54.11243258239562,-26.00837300826374,1.9609684774315197,6,-1.6699943542480327,-4.059997558593736,-8.232496261596665,-9.139995574951158,4.319999694824247,4,0.0021647272129168282,1.4972946668646563,100.87999725341795,5.087043057122006,102.48999786376952,2.40425946367119,102.19000244140624,0.0021647272129168282
8128,2018-06-11,101.0500030517578,101.58999633789062,100.66999816894531,101.01000213623048,23490900.0,-0.0057069193873332535,-1.5555190573575068,0.07407564390562756,67.87566856017932,70.18113975204231,-0.7718977944460192,-2.4481382674586456,-5.891786415137503,-7.605839405284556,12.442011500662668,0.959999084472642,1.8401376162813108,1.951503372192363,-2.0346894450459416,5.9376961894306675,-0.041593036426789354,3.944599780811515,1.6399993896484375,29.00451487398316,-48.874767853976074,1.9930964086191525,6,-0.7499999999999858,-3.245002746582017,-7.652502059936509,-8.560001373291001,4.069999694824247,0,0.010588814077286068,1.3898231661978782,101.62999725341795,1.4972946668646563,100.87999725341795,5.087043057122006,102.48999786376952,0.010588814077286068
8129,2018-06-12,101.30999755859376,101.4499969482422,100.75,101.0999984741211,18325200.0,0.0025729292328946496,1.8571428571427495,5.24985695213073,69.4189526339695,70.8942189723193,-0.5750312154262787,-2.582194647964414,-5.86629427779404,-7.766697688990249,12.00275999012002,0.6999969482422017,1.8772929865988033,2.0474979400634936,-2.022607235932327,6.117603116059314,0.012445352065583393,4.082550528061404,1.3396047973632506,40.25966305234668,-36.85525600469229,2.0350525879979124,6,-0.659996032714858,-2.439994812011747,-7.912496566772475,-8.819995880126967,3.090003967285142,1,0.006613422312564232,-1.5555190573575068,101.0500030517578,1.3898231661978782,101.62999725341795,1.4972946668646563,100.87999725341795,0.006613422312564232
8130,2018-06-13,100.8499984741211,102.01000213623048,100.55999755859376,101.72000122070312,29492900.0,-0.0045405102710285306,-1.0000000000000393,-4.142888283378467,62.01973929392454,71.47769051347971,0.20431176721730537,-1.943838920753734,-5.158630867345138,-7.207634112597276,12.1673616198165,1.4500045776367188,1.9796141278774257,1.4109989166259709,-2.6102903182819404,5.432288151533882,-0.5996457008279918,3.4216435340799336,1.7600117980956895,20.346327495153812,-51.94102669559402,2.010644617453958,6,0.0800018310546875,-1.9799957275390767,-7.452497482299805,-8.359996795654297,5.4199981689453125,2,0.03311853265066933,1.8571428571427495,101.30999755859376,-1.5555190573575068,101.0500030517578,1.3898231661978782,101.62999725341795,0.03311853265066933
8131,2018-06-14,101.41999816894531,102.02999877929688,101.0,101.6500015258789,25691800.0,0.005651955413469745,1.0808101047310055,0.2643708400199942,66.66669392427826,71.33573908981082,0.04332878182746924,-2.2952159526585945,-5.553699929868685,-7.6999561919835315,12.344824148962003,1.1800003051757812,2.1408080621843197,1.7674987792968722,-2.19507198964034,5.730069548234084,-0.21378660517173387,3.748784163765478,1.1080115947265483,59.06030302564812,-11.927487272356167,1.9812853844686056,6,0.11500167846678266,-2.5499954223632955,-7.424997329711914,-8.929996490478516,6.5500030517578125,3,0.03953857433078056,-1.0000000000000393,100.8499984741211,1.8571428571427495,101.30999755859376,-1.5555190573575068,101.0500030517578,0.03953857433078056
8132,2018-06-15,100.12999725341795,101.52999877929688,100.06999969482422,101.51000213623048,65738600.0,-0.012719393993465444,1.0563393902923888,5.999933658407262,58.372749523793615,70.0583796637788,1.3743949381261302,-0.7316292451579187,-4.101763363175749,-6.343620842664492,12.698532622768111,1.4599990844726562,2.233289358702976,0.2799980163574105,-3.332086211930033,3.892082244644854,-1.5260440977863112,2.0860401305011322,2.3192920220507887,3.061101358109987,-64.42901102306735,1.8060421141437235,6,1.2500038146972798,-0.8699951171874858,-6.134996414184556,-7.639995574951158,7.5300064086914205,4,0.04773800599029032,1.0808101047310055,101.41999816894531,-1.0000000000000393,100.8499984741211,1.8571428571427495,101.30999755859376,0.04773800599029032
8133,2018-06-18,100.86000061035156,101.11000061035156,99.41999816894531,100.01000213623048,23586000.0,0.007290556046716468,1.5037101504970416,-0.615938743918597,63.01370435684127,68.48812116008486,0.5782159385872632,-1.1670536979262067,-4.5886982702275105,-7.001093990490588,12.906732787826424,1.69000244140625,2.438139722620406,0.7850013732910099,-2.4529800187680166,4.0229827653500365,-0.8339893227385033,2.4039920693205232,1.4465312902785143,55.17249443142024,-12.288559103741754,1.6189906960295162,6,0.19499969482421875,-1.5999984741210938,-6.402502059936523,-8.345001220703125,9.970001220703125,0,0.050465955850571786,1.0563393902923888,100.12999725341795,1.0808101047310055,101.41999816894531,-1.0000000000000393,100.8499984741211,0.050465955850571786
8134,2018-06-19,100.86000061035156,101.0,99.5,99.6500015258789,28653100.0,0.0,1.0134257054639857,1.4235308901275696,59.540483068222386,66.28810599655887,0.4131635466087573,-0.9594937640175658,-4.358026536413362,-6.935970720332961,12.628105761042976,1.5,2.37537130908278,0.6220012664794865,-2.413254875868091,3.657257408827064,-0.8956268046943023,2.1396293376532753,1.215608591743731,55.17249443142024,-9.07666353740003,1.5176280711737906,6,0.19499969482421875,-1.5999984741210938,-6.402502059936523,-8.345001220703125,8.760002136230483,1,0.042236784755613765,1.5037101504970416,100.86000061035156,1.0563393902923888,100.12999725341795,1.0808101047310055,101.41999816894531,0.042236784755613765
8135,2018-06-20,101.87000274658205,102.5199966430664,101.12000274658205,101.37000274658205,26180800.0,0.010013901746167786,-1.7999877929687216,0.4132234531548516,63.88637722509517,65.15022782288136,-0.7755958083083812,-1.7131542773311992,-5.188886707505148,-7.901938428025545,12.597821465210519,1.6599960327148438,2.233977392501771,1.413503265380868,-1.4139059182333966,4.240912448995132,-0.00020132642626435882,2.827207857188,-2.450004577636733,79.03244463148822,14.122554079157226,1.4137045918071331,6,-0.9000053405761861,-2.6100006103515767,-6.842502593994155,-8.985000610351577,5.809997558593736,2,0.02483556209957749,1.0134257054639857,100.86000061035156,1.5037101504970416,100.86000061035156,1.0563393902923888,100.12999725341795,0.02483556209957749
8136,2018-06-21,101.13999938964844,102.45999908447266,100.87999725341795,102.08000183105469,23198200.0,-0.007166028637003219,-1.164376116969554,-1.8800048828125,51.80597864555733,62.51114969242904,-0.005400509061558978,-0.8304048572329776,-4.251647997668471,-7.129463139170824,13.014814317624804,1.5800018310547017,1.9478372029430062,0.5595001220703182,-2.1512934592085315,3.270293703349168,-0.7958966685690996,1.914896912709736,-1.6580012512206963,55.483937655510516,-5.0151194726664485,1.3553967906394215,6,-0.17000198364257812,-1.8799972534179688,-6.112499237060547,-8.254997253417969,4.230003356933608,3,0.05072174495131576,-1.7999877929687216,101.87000274658205,1.0134257054639857,100.86000061035156,1.5037101504970416,100.86000061035156,0.05072174495131576
8137,2018-06-22,100.41000366210938,100.7699966430664,99.62999725341795,100.41000366210938,38923100.0,-0.007217675815151092,2.166726713998132,-0.0,43.39625055780996,59.79121435883244,0.5960175903508258,0.06849657107734686,-3.374076050953576,-6.341967945447536,13.037234870312531,1.510002136230483,1.570622638291539,-0.27549591064453693,-2.770049903084029,2.2190580817949552,-1.5227729068642901,0.9717810855752163,-0.8672455535888588,31.935676789155426,-23.090908106955407,1.2472769962197487,6,0.5599937438964844,-1.1500015258789062,-5.265003204345703,-7.525001525878906,5.6699981689453125,4,0.07529127858648388,-1.164376116969554,101.13999938964844,-1.7999877929687216,101.87000274658205,1.0134257054639857,100.86000061035156,0.07529127858648388
8138,2018-06-25,98.38999938964844,100.11000061035156,97.3000030517578,100.0,35433300.0,-0.020117559991915446,2.0710325103601392,-100.0,32.78983078490231,55.72131193115831,2.4574467347117945,2.2038563719151227,-1.2108065229498948,-4.311872182984217,13.420231186514794,3.1100006103515767,1.2836228820817013,-2.2970001220703153,-4.785695780055164,0.19169553591453337,-3.541347951062747,-1.0526522930778839,4.129997253417969,20.881181534504268,-27.665162481204373,1.2443478289924261,6,1.5200004577636719,0.9600028991699219,-2.7124977111816406,-5.504997253417969,7.8899993896484375,0,0.09421693596876102,2.166726713998132,100.41000366210938,-1.164376116969554,101.13999938964844,-1.7999877929687216,101.87000274658205,0.09421693596876102
8139,2018-06-26,99.08000183105469,100.08000183105469,98.75,98.81999969482422,26897200.0,0.007012932672899819,-5.649983787598466,-0.16149194885938226,35.083132363650634,52.728355605572325,1.5844784584361804,1.6844904661105033,-1.7817112168804385,-4.975692991511039,14.211026569300678,1.69000244140625,0.9010376361118659,-1.6604976654052734,-3.9444697594733213,0.6234744286627745,-2.8024837124392974,-0.5185116183712495,3.335594940185544,34.099635337879,-7.944574494425218,1.1419860470340224,6,0.8299980163574219,0.4249992370605469,-3.4025001525878906,-6.194999694824219,8.489997863769531,1,0.11859103535378823,2.0710325103601392,98.38999938964844,2.166726713998132,100.41000366210938,-1.164376116969554,101.13999938964844,0.11859103535378823
8140,2018-06-27,97.54000091552734,100.0199966430664,97.4000015258789,99.58000183105469,31298400.0,-0.0155430045121846,-1.258616777435405,-7.846092901787024,35.29931268292768,49.24309102320004,2.9117848921149374,3.2816961301643914,-0.1993040607886769,-3.3786010897601813,15.06892386529195,2.6199951171875,0.6143088090163644,-3.1299987792968693,-5.714014334551962,-0.5459832240417768,-4.422006556924416,-1.837991001669323,4.773283981323246,4.651124966917349,-35.05589853542677,1.292007777627546,6,2.3699989318847656,1.9650001525878906,-1.8624992370605469,-4.654998779296875,10.5,2,0.12384664463471107,-5.649983787598466,99.08000183105469,2.0710325103601392,98.38999938964844,2.166726713998132,100.41000366210938,0.12384664463471107
8141,2018-06-28,98.62999725341795,99.11000061035156,97.26000213623048,97.37999725341795,26650700.0,0.011174864954477393,-1.4832357037523287,-0.6127448230467449,37.17948383546075,46.88828372449638,1.5471015732642286,2.2927089056164647,-1.245282099970197,-4.344232764249497,15.597393970833423,1.8499984741210795,0.2898402246723464,-2.0295024871826257,-4.646326216553092,0.5873212421878407,-3.337914351867852,-0.7210906224973996,3.5830220065307827,39.03126100395099,1.09906723935552,1.308411864685233,6,1.260002136230483,0.8750038146972798,-2.757495880126939,-5.744995117187486,9.5,3,0.09175710538148896,-1.258616777435405,97.54000091552734,-5.649983787598466,99.08000183105469,2.0710325103601392,98.38999938964844,0.09175710538148896
8142,2018-06-29,98.61000061035156,99.91000366210938,98.33000183105469,98.93000030517578,28053200.0,-0.00020274402943576408,-2.590924460088605,-0.255999755859375,39.048462409820544,44.2254790637163,1.4849730476388885,2.256714379458458,-1.1699533859783173,-4.251895797142339,15.51206625351318,1.5800018310546875,0.07995268728319616,-1.9404991149902315,-4.711502604400508,0.8305043744200447,-3.3260008596953696,-0.5549973702850934,3.404897964648441,47.36839287387373,7.963757980526793,1.3855017447051388,6,1.279998779296875,1.1399993896484375,-2.717498779296875,-5.704998016357422,10.269996643066392,4,0.06855290634204558,-1.4832357037523287,98.62999725341795,-1.258616777435405,97.54000091552734,-5.649983787598466,99.08000183105469,0.06855290634204558
8143,2018-07-02,100.01000213623048,100.05999755859376,98.0,98.0999984741211,19564500.0,0.014197358454655085,1.0497544163307297,-5.96876713635176,44.70686179185062,42.57729892189722,-0.05395442880985968,0.7652061668123338,-2.4614297613494074,-5.543218129854367,15.014318832272405,2.059997558593764,-0.21441966608239227,-0.45749778747557457,-3.186436973861362,2.2714413989102127,-1.8219673806684682,0.9069718057173191,1.8147005812187444,97.51774104966461,55.816201213258935,1.3644695931928965,7,-0.12000274658204546,-0.049999237060561086,-4.012500762939467,-7.000000000000014,9.479995727539034,0,0.06069392625905401,-2.590924460088605,98.61000061035156,-1.4832357037523287,98.62999725341795,-1.258616777435405,97.54000091552734,0.06069392625905401
8144,2018-07-03,99.0500030517578,100.62999725341795,98.94000244140624,100.4800033569336,14670300.0,-0.009599030736595737,-1.0484766656339668,-0.7486898237653206,42.95776791966572,40.25189788796062,0.6954276598836202,1.5577705447803538,-1.4131064692895734,-4.405570007665261,14.137896246960524,1.6899948120117188,-0.36744378361029817,-1.2604969024658317,-3.932892665559791,1.4118988606281277,-2.5966947840128114,0.07570097908114803,2.5921116424426742,53.115831129785526,8.353075489295186,1.336197881546979,7,0.8099975585937642,0.9099998474121236,-3.032501220703111,-6.020000457763658,10.619995117187514,1,0.07299339227441615,1.0497544163307297,100.01000213623048,-2.590924460088605,98.61000061035156,-1.4832357037523287,98.62999725341795,0.07299339227441615
8145,2018-07-05,99.76000213623048,99.91999816894531,99.02999877929688,99.5,18977400.0,0.007168087456813854,2.0689940937372566,-0.18181963688358788,43.57586962953175,39.337441330624436,-0.38593607307322486,0.666955581443105,-1.9528196146395658,-4.9826037484775725,13.094683144992143,0.8899993896484375,-0.6383517900380156,-0.4139980316162024,-2.88927637516268,2.0612803119302754,-1.6516372033894413,0.8236411401570365,1.7068280556511866,74.18408374687641,29.939797908490192,1.2376391717732393,7,-0.7450027465820455,0.21500015258787641,-3.7425003051757955,-6.729999542236342,9.239997863769517,3,0.07828786478902172,-1.0484766656339668,99.0500030517578,1.0497544163307297,100.01000213623048,-2.590924460088605,98.61000061035156,0.07828786478902172
8146,2018-07-06,101.16000366210938,101.43000030517578,99.66999816894531,99.88999938964844,19234600.0,0.014033695828986392,-1.0584739486200219,4.88459168402802,53.95244014617049,40.51035128488671,-1.9923147623407687,-0.749415935702757,-3.1366432508285698,-6.255317842248999,12.706489823608425,1.7600021362304688,-0.8322314540939004,0.9720031738281278,-1.5231759462926249,3.4671822939488806,-0.2755863862322485,2.219592733888504,-3.900001525878892,92.12837845352409,40.91184904882115,1.2475895600603741,7,-1.81500244140625,-1.1850013732910156,-5.007503509521484,-7.995002746582031,7.049995422363281,4,0.0680110419568416,2.0689940937372566,99.76000213623048,-1.0484766656339668,99.0500030517578,1.0497544163307297,100.01000213623048,0.0680110419568416
8147,2018-07-09,101.8499984741211,102.25,101.25,101.6500015258789,18212000.0,0.006820826285420134,1.0,0.15747738222537275,53.81061596064899,42.84599408219189,-2.7452585729949135,-1.498934899303677,-3.660849347081495,-6.823897766028836,12.415228301285495,1.089996337890625,-1.172337811665784,1.6509979248046847,-0.8727243513695839,4.174720200978953,0.38913678671755747,2.912859062891812,-4.506596374511702,90.58819939108456,38.224998751865385,1.2618611380871327,7,-2.0949974060058594,-1.8749961853027344,-5.282499313354492,-8.314998626708984,7.7099990844726705,0,0.061659291834869734,-1.0584739486200219,101.16000366210938,2.0689940937372566,99.76000213623048,-1.0484766656339668,99.0500030517578,0.061659291834869734
8148,2018-07-10,102.12000274658205,102.51000213623048,101.86000061035156,102.0,19293100.0,0.00265099927841006,-2.249995231646679,0.6000228885329161,54.75113851146281,45.03132809861548,-2.7161522799672895,-1.7757088545816657,-3.80880030458043,-6.985332198188857,12.161317542149236,0.6600036621093892,-1.3025847708825609,1.8675022125244283,-0.7747606263025375,4.509765051351394,0.5463707931109525,3.188633631937904,-4.580336730957029,89.07564641493234,35.53656985982596,1.3211314194134818,7,-2.2350006103515625,-2.145000457763686,-4.497503280639663,-8.15000152587892,5.5400009155273295,1,0.06619657584235794,1.0,101.8499984741211,-1.0584739486200219,101.16000366210938,2.0689940937372566,99.76000213623048,0.06619657584235794
8149,2018-07-11,101.9800033569336,102.33999633789062,101.0999984741211,101.1500015258789,19644600.0,-0.001370930139865667,-1.666639321399859,6.916523618792493,50.443908861058745,46.714061007296706,-2.370847033030671,-1.668484728488238,-3.4717106132451363,-6.7660141579907105,11.720244406748275,1.2399978637695312,-1.287186380698003,1.69400253295899,-1.0207097025427743,4.408714768460754,0.3366464152081079,3.0513586507098722,-4.142117174072254,84.77016471145316,33.032493061866575,1.3573561177508842,7,-2.095001220703111,-2.0050010681152344,-3.857503890991211,-7.510002136230469,5.659996032714844,2,0.07364183427755622,-2.249995231646679,102.12000274658205,1.0,101.8499984741211,-1.0584739486200219,101.16000366210938,0.07364183427755622
8150,2018-07-12,104.19000244140624,104.41000366210938,102.7300033569336,102.7699966430664,24335900.0,0.021670906174983795,-1.2400118001902272,1.7108465851640604,60.994968008237684,49.36022591538303,-3.954165270815267,-3.810811582398898,-5.502587669960818,-8.872499919813777,11.336141062682502,2.4300003051757812,-0.8925677066658579,3.7370014190673686,0.5130368465839723,6.960965991550765,2.1250191328256705,5.348983705309067,-6.071789301342747,95.35862941466165,42.2733230615287,1.6119822862416957,7,-2.9850006103515483,-3.354999542236314,-5.8325023651122905,-9.485000610351548,3.3899993896484517,3,0.05259617620818169,-1.666639321399859,101.9800033569336,-2.249995231646679,102.12000274658205,1.0,101.8499984741211,0.05259617620818169
8151,2018-07-13,105.43000030517578,105.5999984741211,104.08999633789062,104.37000274658205,24635200.0,0.011901313319067075,1.1571553133514987,0.7464741058332368,67.45478999265174,52.516484535697614,-4.613279878445255,-4.990871274452019,-6.497327080703229,-10.01221941272334,11.111186141953699,1.5100021362304688,-0.5091162618974465,4.776499176025396,0.8723129354513048,8.680685416599488,2.8244060557383506,6.728592296312442,-6.808443923348619,96.22226291232639,38.79024078122342,1.952093120287045,7,-3.6300010681152344,-4.0,-6.81500244140625,-10.59000015258789,1.4400024414062642,4,0.03386132679968279,-1.2400118001902272,104.19000244140624,-1.666639321399859,101.9800033569336,-2.249995231646679,102.12000274658205,0.03386132679968279
8152,2018-07-16,104.91000366210938,105.81999969482422,104.5199966430664,105.4000015258789,21786900.0,-0.004932150636073551,-1.0472297147113774,-0.4622632003224568,75.3105959817699,55.91689944568864,-3.4706208880975282,-4.315674183295613,-5.751110850138048,-9.374310461552994,11.639233981808614,1.3000030517578125,0.016105708757962134,4.01750221252442,-0.31363396749725325,8.348638392546093,1.8519341225135832,6.183070302535256,-5.590603071052826,80.72042802185368,17.893939701459644,2.16556809001084,7,-2.5300025939941406,-3.3700027465820312,-6.145002365112305,-9.810001373291016,1.0699996948242188,0,0.03145548858230707,1.1571553133514987,105.43000030517578,-1.2400118001902272,104.19000244140624,-1.666639321399859,101.9800033569336,0.03145548858230707
8153,2018-07-17,105.9499969482422,106.5,104.31999969482422,104.61000061035156,25901700.0,0.009913194641403278,-1.2708358168625675,-2.734698326196993,75.96373869717652,59.58422953207873,-4.000066222140788,-5.22254852236523,-6.583275039977366,-10.292979063721418,12.770964052445255,2.1800003051757812,0.5138271147883273,4.8029956817627095,-0.0827692300772469,9.688760593602666,2.3601132258427384,7.245878137682681,-5.850524464733539,89.81476117882615,22.389768060085785,2.442882455919977,7,-3.184997558593764,-4.069995880126967,-7.184995651245131,-10.849994659423842,1.1100006103515625,1,0.0340726825326394,-1.0472297147113774,104.91000366210938,1.1571553133514987,105.43000030517578,-1.2400118001902272,104.19000244140624,0.0340726825326394
8154,2018-07-18,105.12000274658205,106.0500030517578,104.72000122070312,105.94000244140624,29493900.0,-0.007833829406013293,1.5576935773759732,-0.6119417431505793,80.27163626480625,63.66153693599812,-2.4792091722039657,-4.276289482610892,-5.584983479070402,-9.38245820567515,13.963854222377606,1.3300018310546733,1.0071245993964197,3.7600013732910327,-1.4347492088302545,8.95475195541232,1.162626082230389,6.357376664351676,-4.124456410764594,63.395265723751294,-11.475722941471062,2.5973752910606454,7,-2.035003662109389,-3.240001678466811,-6.067501068115249,-10.020000457763686,2.4399948120117188,2,0.024162869569654077,-1.2708358168625675,105.9499969482422,-1.0472297147113774,104.91000366210938,1.1571553133514987,105.43000030517578,0.024162869569654077
8155,2018-07-19,104.4000015258789,105.30999755859376,103.88999938964844,104.93000030517578,40171600.0,-0.006849326502006314,1.2015590068723787,0.6463402152978945,73.74491529787329,65.86070084174287,-1.153064252891582,-3.538446736405092,-4.6883637835314005,-8.60701491004751,14.046746313961611,1.4199981689453267,1.3490636003006529,2.9135002136230526,-2.45389187065868,8.280892297904785,0.22980417148218635,5.597196255763919,-2.6338316770759036,19.540307163444393,-57.39123906753697,2.6836960421408644,7,-0.6000022888183594,-2.520000457763672,-4.6399993896484375,-9.299999237060547,4.0,3,0.031034461843052696,1.5576935773759732,105.12000274658205,-1.2708358168625675,105.9499969482422,-1.0472297147113774,104.91000366210938,0.031034461843052696
8156,2018-07-20,106.2699966430664,108.1999969482422,106.08000183105469,108.08000183105469,56004000.0,0.01791183036260735,1.0682925376911392,3.4151119940116312,77.3571734136962,68.47698500319257,-2.483103863906564,-5.274854225191319,-6.3927984371472775,-10.390651222102889,14.736060949285834,3.7999954223632955,1.8833141120358619,4.526995468139646,-1.2456840135488534,10.299674949828145,1.640655727295396,7.413335208983895,-3.8410905730958262,55.22038518728297,-24.39935890904343,2.8863397408442464,7,-1.6199989318847656,-3.539997100830064,-6.3699951171875,-11.169994354248047,3.3300018310546875,4,0.012327140579370122,1.2015590068723787,104.4000015258789,1.5576935773759732,105.12000274658205,-1.2708358168625675,105.9499969482422,0.012327140579370122
8157,2018-07-23,107.97000122070312,108.13999938964844,106.12999725341795,106.3000030517578,29707000.0,0.015997032382965015,1.0000075914581055,-0.9226482774899863,77.83220323881561,71.0415477506762,-3.6025366264913288,-6.724195900500845,-7.935345674201145,-11.986668940452233,16.360990893623377,2.010002136230483,2.453443884312861,5.8490001678466825,-0.5158565335391074,12.213856869232472,2.6665718171537947,9.03142851853957,-4.617720610209091,94.66366919209769,16.59292978832876,3.1824283506928914,7,-3.3200035095214844,-5.240001678466783,-7.767499923706069,-12.759998321533203,2.290000915527358,0,-0.010188000941785291,1.0682925376911392,106.2699966430664,1.2015590068723787,104.4000015258789,1.5576935773759732,105.12000274658205,-0.010188000941785291
8158,2018-07-24,107.66000366210938,108.81999969482422,107.26000213623048,108.56999969482422,26316600.0,-0.0028711452726584152,1.212768720476575,-0.5449084014801909,81.53851313208085,74.49650378078978,-2.7089192259033723,-5.991280502694053,-7.461476364600003,-11.558741700529936,17.071124918637388,1.5599975585937358,2.795051281636347,5.075502395629883,-1.4922446581643953,11.643249449424161,1.7916288687327437,8.359375922527022,-3.532088437575638,76.47067016411708,-4.560203045553237,3.2838735268971364,7,-1.8850021362304688,-4.620002746582031,-7.340002059936523,-12.450000762939453,4.359992980957031,1,-0.015604683708245637,1.0000075914581055,107.97000122070312,1.0682925376911392,106.2699966430664,1.2015590068723787,104.4000015258789,-0.015604683708245637
8159,2018-07-25,110.83000183105469,111.1500015258789,107.5999984741211,107.95999908447266,30702100.0,0.02944452964068578,1.022792530588202,-3.153862921819325,84.35758846392264,77.0923504980881,-5.019365937071967,-8.680939706386397,-10.438027019331543,-14.594373060859454,18.074234448468662,3.5500030517578125,3.209872972284046,7.65800056457519,0.34980300811807297,14.966198121032306,4.003901786346631,11.312099342803748,-5.857511401868663,95.59229200185375,13.129605357455247,3.6540987782285588,7,-3.3100013732910156,-6.625,-10.672500610351562,-14.744998931884766,1.1199951171875142,2,-0.03401609862109167,1.212768720476575,107.66000366210938,1.0000075914581055,107.97000122070312,1.0682925376911392,106.2699966430664,-0.03401609862109167
8160,2018-07-26,109.62000274658205,111.0,109.5,110.73999786376952,31372100.0,-0.010917613141585236,-1.2058813629682819,-0.39024182765027177,76.57039013966316,78.10519495886714,-3.3057552011611193,-6.871858597327488,-9.02176335257414,-13.265099694311843,18.47520478055843,1.5,3.6076725653652204,5.844001388549813,-1.5009903553793578,13.188993132478984,2.1715055165852277,9.516497260514399,-3.4120100980574506,69.82250746762803,-10.945887609487912,3.672495871964586,7,-2.1000022888183736,-5.415000915527358,-9.46250152587892,-13.534999847412124,2.709999084472642,3,-0.018792238062158906,1.022792530588202,110.83000183105469,1.212768720476575,107.66000366210938,1.0000075914581055,107.97000122070312,-0.018792238062158906
8161,2018-07-27,107.68000030517578,110.18000030517578,106.13999938964844,110.18000030517578,37005300.0,-0.017697522284241596,2.232000732421875,2.232152588555915,66.97730819407558,77.17927409356777,-1.1320759498698294,-4.447094096848545,-6.888306210329233,-11.210783611598572,18.080359999494714,4.040000915527344,4.0895661533972,3.451498794555661,-3.670328505484548,10.57332609459587,-0.10941485546445051,7.012412444575773,3.470001220703125,30.876528537255016,-46.64005728323124,3.560913650020105,7,-0.15999984741210938,-3.4749984741210938,-7.565000534057617,-11.194999694824219,4.029998779296875,4,0.0066864897721263805,-1.2058813629682819,109.62000274658205,1.022792530588202,110.83000183105469,1.212768720476575,107.66000366210938,0.0066864897721263805
8162,2018-07-30,105.37000274658205,107.52999877929688,104.76000213623048,107.19000244140624,34668300.0,-0.021452428975176185,1.2160040771608687,0.7279998779296761,58.45914634872849,75.23431938818466,1.3969373650971022,-1.6914065444308761,-4.376436884675087,-8.80736667507405,17.99753303271663,2.9199981689452983,4.202087940534383,0.8035011291504048,-5.81978483694769,7.4267870952485,-2.5081418538986497,4.115144112199459,5.679798736572252,9.546176347680756,-63.760878181217535,3.3116429830490506,7,2.1499977111816264,-1.165000915527358,-5.255002975463881,-8.885002136230483,3.1199951171874716,0,0.0401442119889881,2.232000732421875,107.68000030517578,-1.2058813629682819,109.62000274658205,1.022792530588202,110.83000183105469,0.0401442119889881
8163,2018-07-31,106.08000183105469,106.72000122070312,105.37999725341795,106.48999786376952,27655200.0,0.006738151902493605,2.0804591653293674,0.2252725832211937,60.364012819558425,73.02236122760158,0.7904422583157924,-2.0272797558563695,-4.877954627801756,-9.427970629499669,17.743051395495975,1.3499984741210795,4.1270940020728375,1.2100002288818388,-5.082172958684708,7.502173416448386,-1.936086364901442,4.3560868226651195,4.7182076782226545,20.65727419258534,-49.08476414226626,3.1460865937832754,7,1.4399986267089844,-1.875,-5.965002059936523,-9.595001220703125,2.6599960327148295,1,0.03940422542443911,1.2160040771608687,105.37000274658205,2.232000732421875,107.68000030517578,-1.2058813629682819,109.62000274658205,0.03940422542443911
8164,2018-08-01,106.27999877929688,106.4499969482422,105.41999816894531,106.02999877929688,23628700.0,0.0018853407314294302,2.4915429576370807,-0.6097619978042229,55.88069618649929,71.03744799300448,0.863054269455688,-1.747443656575328,-4.902822772349367,-9.57019261173096,17.886497624720903,1.0299987792968892,4.008021206545706,1.0484973907470732,-4.6373377005862295,6.734332482080376,-1.7944201549195782,3.8914149364137245,4.276682435058589,24.35892890110988,-40.40190805173617,2.842917545666652,8,1.6750030517578125,-2.0749969482421875,-6.649997711181641,-9.794998168945312,1.9300003051757812,2,0.05400826053535557,2.0804591653293674,106.08000183105469,1.2160040771608687,105.37000274658205,2.232000732421875,107.68000030517578,0.05400826053535557
8165,2018-08-02,107.56999969482422,108.08999633789062,104.83999633789062,105.4000015258789,26104300.0,0.012137758095069007,1.0249275086751912,8.67999267578125,56.004495440339085,68.664928218187,0.07823279575264053,-2.5532451706931454,-5.995870441362811,-10.798003101976462,18.274202967276608,3.25,3.8239447385813037,1.9479984283447322,-3.2032485423008836,7.099245398990348,-0.6276250569780757,4.52362191366754,2.754814356406243,51.84499092073579,-8.567042561940248,2.5756234853228066,8,0.38500213623046875,-3.3649978637695312,-7.862499237060547,-11.084999084472656,1.8099975585937358,3,0.04071764679598422,2.4915429576370807,106.27999877929688,2.0804591653293674,106.08000183105469,1.2160040771608687,105.37000274658205,0.04071764679598422
8166,2018-08-03,108.04000091552734,108.0500030517578,106.81999969482422,107.8000030517578,18659600.0,0.004369259291963523,8.461486545967649,0.1105981872262095,58.80697955088279,66.55101447508336,-0.12772061240835342,-2.615483646206627,-6.296792317548352,-11.164767134836708,19.713790249603015,1.2300033569335795,3.674674763514247,2.073999786376959,-2.7298029177494954,6.877802490503413,-0.3279015656862754,4.475901138440193,2.0622206591031187,98.49863335082216,38.976039451951536,2.4019013520632297,8,-0.08499908447265625,-3.8349990844726562,-8.332500457763672,-11.555000305175781,3.1999969482421733,4,0.0397075238723994,1.0249275086751912,107.56999969482422,2.4915429576370807,106.27999877929688,2.0804591653293674,106.08000183105469,0.0397075238723994
8167,2018-08-06,108.12999725341795,108.41999816894531,107.55999755859376,108.12000274658205,20265900.0,0.0008329909027025018,1.9152744012827325,0.04164414915586983,56.48038740305051,63.76677828296888,-0.21527304596735064,-2.3303536002251093,-6.20189402665045,-11.141013190127083,20.945899023104797,0.8600006103515483,3.710561722239234,1.8499961853027145,-2.631144509044944,6.331136879650373,-0.3905741618711147,4.090566532476544,1.7585355436765155,91.89941991057803,34.71284229608537,2.2405703471738283,8,-0.17499542236326704,-3.5549964904785014,-8.432497024536119,-11.644996643066392,3.5800018310547017,0,0.03310831334494968,8.461486545967649,108.04000091552734,1.0249275086751912,107.56999969482422,2.4915429576370807,106.27999877929688,0.03310831334494968
8168,2018-08-07,108.87999725341795,109.0999984741211,108.16999816894531,108.55999755859376,16080200.0,0.0069360956168551535,1.4473623450283593,32.0175572519966,61.230575568422054,61.19711018346881,-0.8649796519940907,-2.685639023467459,-6.7560842000584245,-11.777016067094706,22.187805145918738,0.9700012207031392,3.522433268600537,2.261996459960926,-1.9068724254769052,6.430865345398757,0.17756201724201048,4.346430902679842,0.8033943172419526,94.83565468589622,36.846747523790015,2.084434442718913,8,-0.9999961853027202,-4.304996490478501,-9.059997558593736,-12.394996643066392,4.0300064086914205,1,-0.003581919539736189,1.9152744012827325,108.12999725341795,8.461486545967649,108.04000091552734,1.0249275086751912,107.56999969482422,-0.003581919539736189
8169,2018-08-08,109.48999786376952,109.75,108.76000213623048,109.33000183105469,15487500.0,0.00560250391016992,1.9117571160901197,0.49998807905967624,65.30366660763784,59.945252013243774,-1.8830746398377443,-2.8502981574636266,-7.1478663257896216,-12.275021282541502,24.082073305932873,0.989997863769517,3.2012414254683534,2.4964973449706918,-1.2443108438095578,6.237305533750941,0.626093250580567,4.3669014393608165,-4.729995727539034,94.70464475949527,30.536464759612883,1.870404094390125,8,-2.019996643066392,-4.444995880126939,-9.564996719360337,-13.004997253417955,3.8800048828125284,2,-0.006849940767495233,1.4473623450283593,108.87999725341795,1.9152744012827325,108.12999725341795,8.461486545967649,108.04000091552734,-0.006849940767495233
8170,2018-08-09,109.66999816894531,110.16000366210938,109.5999984741211,109.70999908447266,13677200.0,0.001643988571446986,-5.222269317170347,-0.2500119212245704,61.37885778630031,59.32320196793542,-2.2967668643140797,-2.7391378989629516,-7.133360813222879,-12.313538690753276,24.994439795803324,0.670005798339858,2.859229531029456,2.4024978637695256,-1.2759554322581153,6.080951159797166,0.5632712157557052,4.241724511783346,-4.8101960754394355,85.32919427750404,19.201793711681972,1.8392266480138213,8,-2.2099952697753906,-4.579998016357422,-9.75999641418457,-13.18499755859375,2.470001220703125,3,-0.013312657142781625,1.9117571160901197,109.48999786376952,1.4473623450283593,108.87999725341795,1.9152744012827325,108.12999725341795,-0.013312657142781625
8171,2018-08-10,109.0,109.69000244140624,108.37999725341795,109.41999816894531,18183700.0,-0.006109220207273003,1.7291583883017576,10.49971390425329,53.70237109274303,58.794671383937036,-1.5866935269295936,-1.8845952094766147,-6.269085784188249,-11.50834935078116,25.130686169511552,1.3100051879882812,2.0835427194384266,1.553999710083005,-2.095376376290716,5.203375796456726,-0.2706883331038483,3.3786877532698583,-3.9281898437499763,55.384579269222854,-6.838511122336932,1.8246880431868597,8,-1.5,-3.5900001525878906,-9.504999160766602,-12.514999389648438,4.209999084472656,4,0.003486213334109589,-5.222269317170347,109.66999816894531,1.9117571160901197,109.48999786376952,1.4473623450283593,108.87999725341795,0.003486213334109589
8172,2018-08-13,108.20999908447266,109.58000183105469,108.0999984741211,109.23999786376952,18472500.0,-0.007247714821351781,-1.36800537109375,2.4523887375113196,51.91103452846444,57.85545157381548,-0.39277858288852485,-0.879798522530848,-5.3528464139494645,-10.576000044328083,25.11642736880227,1.4800033569335938,1.4988506401178796,0.5989990234375,-2.861094051565047,4.059092098440047,-1.1310475140637664,2.3290455609387664,-2.9346611879882545,5.339822005933136,-52.80570419831861,1.7300465375012728,8,-0.7099990844726562,-2.0849990844726562,-8.549997329711914,-11.724998474121094,3.4899978637695455,0,0.028001097910845818,1.7291583883017576,109.0,-5.222269317170347,109.66999816894531,1.9117571160901197,109.48999786376952,0.028001097910845818
8173,2018-08-14,109.55999755859376,109.75,108.04000091552734,108.55999755859376,16788300.0,0.012475727617992538,1.478250773993859,-0.9708749370389159,44.94826939488003,56.640737485857784,-1.337924127978411,-2.05061391979595,-6.586685851695151,-11.731403134229978,24.831950471006884,1.7099990844726562,1.2335968478203796,1.7684974670410298,-1.7033809597938756,5.240375893875935,0.032558253623577116,3.5044366804584826,-4.0892730314843675,71.69786197291636,17.533595950541525,1.7359392134174525,8,-2.059997558593764,-3.434997558593764,-9.694995880126967,-13.074996948242202,4.0100021362304545,1,0.019623964711472874,-1.36800537109375,108.20999908447266,1.7291583883017576,109.0,-5.222269317170347,109.66999816894531,0.019623964711472874
8174,2018-08-15,107.66000366210938,108.98999786376952,106.81999969482422,108.48999786376952,29982800.0,-0.017342040332451236,1.3715902126648563,-0.829994201660142,42.60934757104804,55.15238772260322,0.86988753846191,0.052098372657596315,-4.606979922921852,-9.604212386659384,24.266581292810358,2.7399978637695455,1.2607839104167198,-0.2584964752197294,-3.4968855196661224,2.9798925692266636,-1.877690997442926,1.360698047003467,-2.001707969599977,25.14978950662546,-25.917075298878423,1.6191945222231972,8,0.8299980163574219,-1.535003662109375,-7.730001449584961,-10.090003967285156,6.599998474121108,2,0.04876462773006307,1.478250773993859,109.55999755859376,-1.36800537109375,108.20999908447266,1.7291583883017576,109.0,0.04876462773006307
8175,2018-08-16,107.63999938964844,108.86000061035156,107.3000030517578,108.3000030517578,21384300.0,-0.00018580969515591406,-1.3283609282834672,0.7951906902352225,49.823628944633015,54.15423765524214,1.0067343548769259,0.3449674735762187,-4.515523808893988,-9.460204196879516,24.282744877959644,1.5599975585937642,1.1956611851707635,-0.4405006408691463,-3.23096855088653,2.3499672691482374,-1.8357345958778382,0.9547333141395455,-1.8016353783550443,27.986334792378937,-24.575538176948687,1.3952339550086919,8,0.8500022888183594,-0.6999969482421875,-7.709997177124023,-10.069999694824219,7.029998779296875,3,0.053233030373694534,1.3715902126648563,107.66000366210938,1.478250773993859,109.55999755859376,-1.36800537109375,108.20999908447266,0.053233030373694534
8176,2018-08-17,107.58000183105469,107.9000015258789,106.69000244140624,107.36000061035156,18061500.0,-0.0005573909228349105,1.8139493621476173,-0.33333333333334053,62.1562256859958,54.784886353347176,1.111505748673963,0.5355998816209961,-4.331395330771045,-9.206474319571683,22.974939011203197,1.2099990844726705,1.250950543815648,-0.5659984588623104,-3.2364468047020125,2.1044498869773918,-1.9012226317821614,0.7692257140575407,-1.5687722337286516,29.084970579435854,-27.723521886494105,1.335224172919848,8,0.845001220703125,-0.060001373291015625,-6.559999465942383,-9.150001525878906,6.869995117187514,4,0.042387037376657055,-1.3283609282834672,107.63999938964844,1.3715902126648563,107.66000366210938,1.478250773993859,109.55999755859376,0.042387037376657055
8177,2018-08-20,106.87000274658205,107.9000015258789,106.4800033569336,107.51000213623048,17914200.0,-0.006599731106043616,1.00000000000004,-2.9090719933416564,54.34544497722517,54.01987184321419,1.8148272178852665,1.2215963462599575,-3.5271347083274946,-8.30362731652697,21.55195708189489,1.4199981689453125,1.1969400667037604,-1.2209976196288892,-3.951347220267863,1.5093519810100844,-2.586172419948369,0.1441771806905905,-0.6928221866646709,11.92659908307226,-47.41185344120871,1.3651748003194857,8,1.450000762939439,0.6499977111816264,-5.255002975463881,-7.845005035400405,7.110000610351548,0,0.059324377046424015,1.8139493621476173,107.58000183105469,-1.3283609282834672,107.63999938964844,1.3715902126648563,107.66000366210938,0.059324377046424015
8178,2018-08-21,105.9800033569336,107.3499984741211,105.8499984741211,106.91999816894531,22881900.0,-0.008327869063116666,-1.4999904632932155,1.4687432944710679,48.46627968387131,52.1490510739068,2.5146437022622763,2.0862438254148117,-2.5325743753463144,-7.254015676924354,19.79976326773578,1.5,1.0203058859545564,-2.0269969940185604,-4.912159495547314,0.8581655075101935,-3.4695782447829373,-0.5844157432541834,4.180000305175781,4.140283696904039,-57.15988515934019,1.4425812507643803,8,2.0249977111816406,1.5399971008300781,-4.020002365112305,-6.845005035400391,8.430000305175781,1,0.053972385451282356,1.00000000000004,106.87000274658205,1.8139493621476173,107.58000183105469,-1.3283609282834672,107.63999938964844,0.053972385451282356
8179,2018-08-22,107.05999755859376,107.33999633789062,105.77999877929688,105.8499984741211,18000600.0,0.01019054696594801,-1.3111101064160455,-1.2872401730421312,47.33540770291082,50.58866773130796,1.1775350138894254,0.7476618279560654,-3.5016838689455483,-8.12258744096171,17.238111344955186,1.55999755859375,0.9141226851897812,-0.7585025787353317,-3.3441554213687255,1.8271502638980621,-2.0513290000520357,0.5343238425813723,3.0138059997558457,41.5583772188401,-20.072888803379918,1.2928264213167,8,0.7050018310546733,0.46000289916990766,-4.737497329711928,-7.5849990844726705,7.310005187988281,2,0.06080704543886739,-1.4999904632932155,105.9800033569336,1.00000000000004,106.87000274658205,1.8139493621476173,107.58000183105469,0.06080704543886739
8180,2018-08-23,107.55999755859376,108.18000030517578,106.87000274658205,107.1500015258789,18167700.0,0.004670278455090937,-1.7010437395292266,0.33883995283644225,47.49997814492546,49.89951295932823,0.3875060695255286,0.09003452060919415,-3.8678735005351967,-8.425112071348835,14.566400379927073,1.3099975585937358,0.6555064495489376,-0.1555023193359233,-2.599219669723368,2.2882150310515215,-1.3773609945296528,1.0663563558578062,2.3420538085937324,74.1665686502026,16.488312924865696,1.2218586751937233,8,0.2050018310546733,-0.039997100830092336,-5.077497482299819,-7.849998474121108,8.050003051757798,3,0.06229085840195259,-1.3111101064160455,107.05999755859376,-1.4999904632932155,105.9800033569336,1.00000000000004,106.87000274658205,0.06229085840195259
8181,2018-08-24,108.4000015258789,108.55999755859376,107.55999755859376,107.66999816894531,17234000.0,0.007809631706504616,-1.1052530135963816,1.780513221310346,51.30436961979789,49.83210574725417,-0.6107891092838571,-0.7307278507523591,-4.579922905180723,-9.10258525148302,13.98756041013465,1.0,0.26938109883657546,0.6485015869140653,-1.8141540622097097,3.1111572360378403,-0.5828262376478222,1.8798294114759528,1.3371677377929672,94.24474449750213,39.20589588025152,1.2313278245618855,8,-0.6350021362304688,-0.44499969482421875,-5.560001373291016,-7.625,6.75,4,0.05784129663106641,-1.7010437395292266,107.55999755859376,-1.3111101064160455,107.05999755859376,-1.4999904632932155,105.9800033569336,0.05784129663106641
8182,2018-08-27,109.5999984741211,109.63999938964844,108.51000213623048,109.2699966430664,19662300.0,0.011070082392533154,4.512132489765468,0.45205522402098597,53.33334275234962,50.76378056475078,-1.780073151066503,-1.6839106154898786,-5.593796127772066,-10.13222172855329,14.300313505077868,1.2399978637695312,-0.018157012345767498,1.6369987487792912,-0.6871522918630006,3.961149789421583,0.4749232284581524,2.79907426910043,-3.8199996948242188,98.96370701548412,46.93644560835912,1.1620755203211433,8,-1.8899993896484375,-1.6449966430664062,-5.909999847412109,-7.974998474121094,5.569999694824219,0,0.04425181151135038,-1.1052530135963816,108.4000015258789,-1.7010437395292266,107.55999755859376,-1.3111101064160455,107.05999755859376,0.04425181151135038
8183,2018-08-28,110.26000213623048,110.5,109.79000091552734,109.94000244140624,19151500.0,0.006021931307464756,-1.2903094813265243,0.9696906644473049,53.54840977969676,51.979231921267306,-2.604198160786737,-2.1235797352229753,-6.0797030866071395,-10.581968224945243,14.784166934257726,0.9000015258789062,-0.10505791135783227,2.0880023956299,-0.27464062312500914,4.450645414384809,0.9066808862524454,3.2693239050073544,-4.402803344726578,94.91530081143146,46.29177829116588,1.1813215093774534,8,-2.1200027465820455,-2.3050003051757955,-6.570003509521499,-8.635002136230483,2.529998779296861,1,0.033738446840468006,4.512132489765468,109.5999984741211,-1.1052530135963816,108.4000015258789,-1.7010437395292266,107.55999755859376,0.033738446840468006
8184,2018-08-29,112.0199966430664,112.02999877929688,110.2699966430664,110.4499969482422,20818000.0,0.01596222086646959,1.2138336412274178,4.906253725293371,59.452941678333765,53.04915555834517,-4.11323883175055,-3.616941693323156,-7.641560103349093,-12.12795886470154,15.537061558957943,1.769996643066392,-0.05821382885712012,3.5609970092773438,0.8043811048395497,6.317612913715138,2.182689057058454,4.939304961496234,-5.977085803222664,99.8061600015377,53.51955774756078,1.3783079522188966,8,-3.1149978637695312,-3.6249961853027344,-7.612495422363281,-9.694995880126953,0.11000061035154829,2,0.021335539106096757,-1.2903094813265243,110.26000213623048,4.512132489765468,109.5999984741211,-1.1052530135963816,108.4000015258789,0.021335539106096757
8185,2018-08-30,111.9499969482422,112.61000061035156,111.44000244140624,111.66999816894531,22798700.0,-0.0006248857072121972,-2.162198944242741,0.17834320619294206,62.46830218369905,53.083830724756645,-3.7633258679995123,-3.3750178292097957,-7.402711524351815,-11.875880431632325,15.736445659779635,1.1699981689453267,0.004137207713483804,3.2719974517822408,0.142092594546952,6.4019023090175295,1.7070450231645964,4.836949880399885,-5.547860832031276,86.93062845022187,40.06835658396303,1.5649524286176433,8,-2.754997253417983,-3.264995574951186,-6.087495803833022,-8.459995269775405,-1.099998474121108,3,0.021616845594544243,1.2138336412274178,112.0199966430664,-1.2903094813265243,110.26000213623048,4.512132489765468,109.5999984741211,0.021616845594544243
8186,2018-08-31,112.33000183105469,112.77999877929688,111.5199966430664,111.69000244140624,23222700.0,0.0033944161962611297,-1.571404104256843,2.2857220708446215,68.03855586531903,54.6052874901004,-3.7980958727460887,-3.6018145259653522,-7.582436744210014,-12.05346192893586,15.971026783548298,1.2600021362304688,0.27366593592249444,3.437502288818365,-0.07315275405478872,6.948157331691519,1.6821747673817953,5.192829810254935,-5.431236555312509,89.46142149847141,35.80407958576888,1.7553275214365756,8,-3.0500030517578125,-3.5600013732910156,-6.467500686645508,-8.84000015258789,-0.06999969482420454,4,0.02919966817262254,-2.162198944242741,111.9499969482422,1.2138336412274178,112.0199966430664,-1.2903094813265243,110.26000213623048,0.02919966817262254
8187,2018-09-04,111.70999908447266,111.95999908447266,110.22000122070312,110.8499984741211,22634600.0,-0.0055194759768144586,1.5588192395292217,1.343752235176281,60.05613923901564,55.893049662894214,-2.703657910808232,-2.8457588634715023,-6.741695943300783,-11.260049555673987,15.730514528334993,2.1100006103515625,0.4331938458046807,2.6384994506835966,-1.06806351156456,6.345062412931753,0.7852179695595112,4.491780931807682,-4.223110458375004,64.21403146170628,12.308340800869203,1.853281481124079,9,-2.4300003051757812,-2.9399986267089844,-5.847497940063477,-8.21999740600586,-5.549995422363281,1,0.0307940423381885,-1.571404104256843,112.33000183105469,-2.162198944242741,111.9499969482422,1.2138336412274178,112.0199966430664,0.0307940423381885
8188,2018-09-05,108.48999786376952,111.41999816894531,108.0999984741211,111.01000213623048,32872400.0,-0.028824646379848606,-1.0121191664085005,-2.930235446496724,53.45542903425598,56.57305203304368,1.0167508853102873,0.36209109324498456,-3.268701484926453,-7.875618795163646,14.746141622249,3.6100006103515625,0.3933780522730501,-0.5620018005371179,-4.276900931785818,3.152897330711582,-2.419451366161468,1.295447765087232,-0.47379822235194524,8.333319748229693,-45.017074978527056,1.857449565624348,9,1.335002899169936,0.31999969482423296,-2.6274967193603374,-4.99999618530272,-2.579994201660142,2,0.061572499186181684,1.5588192395292217,111.70999908447266,-1.571404104256843,112.33000183105469,-2.162198944242741,111.9499969482422,0.061572499186181684
8189,2018-09-06,108.73999786376952,108.98999786376952,107.51000213623048,108.25,23477600.0,0.0023043598942080745,1.9898968102897148,-0.19444326707073348,54.49345860335925,57.35010541731411,1.1511789611889753,0.0558874108415921,-3.279831297168073,-7.975470330022418,13.351865331804541,1.479995727539034,0.5129078242333094,-0.2745018005371236,-3.9859247533234736,3.4369211522492265,-2.1302132769302915,1.5812096758560443,4.040000915527358,23.3395922397277,-31.8469351991829,1.855711476393172,9,1.4050025939941548,0.06999969482423296,-2.8774967193603374,-5.24999618530272,0.8300018310547017,3,0.03724483291632685,-1.0121191664085005,108.48999786376952,1.5588192395292217,111.70999908447266,-1.571404104256843,112.33000183105469,0.03724483291632685
8190,2018-09-07,108.20999908447266,108.72000122070312,107.2300033569336,108.2300033569336,22498600.0,-0.004874000273209944,1.9799957275390625,-0.04082522382250021,52.47835286702583,57.48054800033943,1.9926223264893252,0.4963464337745478,-2.4625495484123405,-7.327218272693457,11.777971801235406,1.5099945068359233,0.7786852520064542,-0.7315006256103516,-4.446069372011493,2.98306812079079,-2.5887849988109224,1.1257837475902193,4.464599761962887,17.65759524035362,-39.14393348088346,1.8572843732005735,9,1.7950019836425781,0.5999984741210938,-2.1299972534179688,-4.629997253417969,-0.6100006103515625,4,0.0362258405148419,1.9898968102897148,108.73999786376952,-1.0121191664085005,108.48999786376952,1.5588192395292217,111.70999908447266,0.0362258405148419
8191,2018-09-10,109.37999725341795,109.63999938964844,108.36000061035156,108.83999633789062,20727900.0,0.01081229256856342,1.4150802162131038,-26.994279176200664,59.52921357557379,58.16897809180879,1.0909842012110147,-0.6785112530088924,-3.360885330395334,-8.376867039579608,10.975419132413428,1.4300003051757812,1.034036304778411,0.41949768066405113,-3.3002147454510293,4.139210106779132,-1.440358532393489,2.2793538937215914,3.0768177734375115,45.45445747374843,-16.320226966181323,1.8598562130575413,9,0.6250038146972798,-0.09999847412107954,-3.299995422363267,-5.644996643066392,1.6200027465820455,0,0.013439397125759145,1.9799957275390625,108.20999908447266,1.9898968102897148,108.73999786376952,-1.0121191664085005,108.48999786376952,0.013439397125759145
8192,2018-09-11,111.23999786376952,111.58999633789062,108.88999938964844,108.9000015258789,24301800.0,0.01700494292427357,-1.2881324152199916,4.3333192048489835,68.5996984932215,59.84134350442265,-0.5720780590544479,-2.4241609536891247,-4.921364444059165,-10.099211435846726,10.62955264903807,2.6999969482421875,1.3244437774360165,2.127998352050767,-1.7080098356752984,5.9640065397768325,0.20999425818773432,4.0460024459138,1.0077446962890804,91.97249913819168,21.961167463138466,1.9180040938630334,9,-1.2349967956542827,-1.959999084472642,-5.1599960327148295,-7.5049972534179545,-0.5299987792968608,1,0.009169402121978809,1.4150802162131038,109.37999725341795,1.9799957275390625,108.20999908447266,1.9898968102897148,108.73999786376952,0.009169402121978809
8193,2018-09-12,111.70999908447266,111.8499984741211,110.51000213623048,111.43000030517578,18891100.0,0.004225109940030114,3.7857220708446357,0.11965778525503157,67.18403297611093,60.7003536486201,-0.9105176616213555,-2.8720839913724063,-5.125340367138975,-10.409702350394838,10.22727462600335,1.3399963378906108,1.5454658204933054,2.490499496459961,-1.515123618990387,6.496122611910309,0.4876879387347799,4.493311054185142,0.33703390746093476,96.96970697809601,22.394320659566944,2.002811557725174,9,-1.7049980163574219,-2.4300003051757812,-5.444997787475586,-7.974998474121094,-3.2099990844726562,2,-0.049682172301930616,-1.2881324152199916,111.23999786376952,1.4150802162131038,109.37999725341795,1.9799957275390625,108.20999908447266,-0.049682172301930616
8194,2018-09-13,112.91000366210938,113.7300033569336,112.12000274658205,112.12000274658205,26055600.0,0.010742141146463435,-3.0759461886873734,2.8214441416893226,68.79832035497299,61.403689000983874,-2.202628002555471,-3.856320724661373,-6.0089422490221125,-11.447187751355216,10.82858797171221,2.0200042724609375,1.699911267180667,3.428004074096677,-0.8276051372212976,7.683613285414651,1.3001994684376967,5.555808679755657,-5.680000305175781,87.38462007962741,12.23052103954403,2.1278046056589837,9,-2.4300003051757812,-3.1550025939941406,-6.682502746582031,-8.930004119873047,-4.25,3,-0.06199627821240672,3.7857220708446357,111.70999908447266,-1.2881324152199916,111.23999786376952,1.4150802162131038,109.37999725341795,-0.06199627821240672
8195,2018-09-14,113.37000274658205,113.7300033569336,112.44000244140624,113.36000061035156,19122300.0,0.004074033031202795,2.534232831328488,0.01266091726464201,67.94223476710809,61.392986656738216,-2.7267649049648526,-4.073903062212537,-6.163558764482801,-11.704736186703869,11.462397037810211,1.290000915527358,1.8300072818834252,3.6015029907226648,-0.8965773779435153,8.099583359388845,1.3524628063895676,5.850543175055762,-6.009999389648456,93.29608144836264,19.707639609486407,2.249040184333092,9,-2.8899993896484517,-3.615001678466811,-7.112501144409194,-9.180000305175795,-3.740005493164091,4,-0.03351859362879295,-3.0759461886873734,112.91000366210938,3.7857220708446357,111.70999908447266,-1.2881324152199916,111.23999786376952,-0.03351859362879295
8196,2018-09-17,112.13999938964844,113.6999969482422,111.86000061035156,113.69000244140624,20736500.0,-0.010849460413995593,1.3439562255201865,-154.96720060999962,59.149850957603576,61.29228795880354,-1.7059462089715112,-2.6190395376876126,-4.6813023967070535,-10.264445797884406,12.371319934153536,1.8399963378906392,1.7036817681443353,2.1434997558593807,-2.349776196485493,6.636775708204254,-0.1031382203130562,4.390137732031818,-4.652596032714854,67.14870528965666,-3.096510832034923,2.246637976172437,9,-1.6599960327148438,-2.384998321533203,-5.864997863769531,-7.9499969482421875,-4.040000915527344,0,-0.04048511628533524,2.534232831328488,113.37000274658205,-3.0759461886873734,112.91000366210938,3.7857220708446357,111.70999908447266,-0.04048511628533524
8197,2018-09-18,113.20999908447266,113.6999969482422,111.72000122070312,112.19000244140624,22170900.0,0.009541641703656012,-1.0204047473540536,-0.6580610547248161,60.32188657889393,62.055227685985535,-2.839386613058906,-3.362084917310682,-5.503658678423292,-11.146937602416088,13.424908382572214,1.9799957275390767,1.5625835059853443,2.8964996337890625,-1.5624849090773694,7.355484176655494,0.6670073623558466,5.125991905222278,-5.5977437275390685,83.8508051140617,16.035247183964373,2.229492271433216,9,-2.7299957275390625,-3.454998016357422,-6.754999160766602,-9.004997253417969,-10.889999389648438,1,-0.019521235777271273,1.3439562255201865,112.13999938964844,2.534232831328488,113.37000274658205,-3.0759461886873734,112.91000366210938,-0.019521235777271273
8198,2018-09-19,111.6999969482422,113.31999969482422,111.04000091552734,113.0500030517578,21728400.0,-0.01333806331986409,1.4126979000993032,-1.3235397515202278,48.860401260044185,61.4293324256172,-0.923250904927599,-1.47732656347317,-3.7671579915516844,-9.481213260539477,14.401191341714863,2.279998779296875,1.2702784040056088,1.1004978179931726,-2.8981690798929094,5.099164715879255,-0.8988356309498755,3.0998312669362207,-3.9653866313086183,24.535146234656665,-37.61310722765616,1.9993334489430437,9,-1.219993591308608,-1.9449958801269673,-4.887496948242202,-7.494995117187514,-3.3999938964844034,2,-0.008863007079832563,-1.0204047473540536,113.20999908447266,1.3439562255201865,112.13999938964844,2.534232831328488,113.37000274658205,-0.008863007079832563
8199,2018-09-20,113.56999969482422,113.8000030517578,111.93000030517578,112.27999877929688,23714500.0,0.016741296308615983,1.1371366789172594,-0.9555519135565452,55.11363882663519,61.722141976684895,-2.275343402914899,-2.9877955404999454,-5.379749393462134,-11.146314413353196,15.466950420665071,2.1000061035155966,1.1791705405074708,2.645000457763672,-1.1973164528869802,6.487317368414324,0.7238420024383458,4.566158913088998,-5.7154815170906375,91.66655148869874,31.304235838359823,1.9211584553253251,9,-2.4899978637695312,-3.779998779296875,-6.757499694824219,-9.364997863769531,-6.6100006103515625,3,-0.04464206840228846,1.4126979000993032,111.6999969482422,-1.0204047473540536,113.20999908447266,1.3439562255201865,112.13999938964844,-0.04464206840228846
8200,2018-09-21,114.26000213623048,115.29000091552734,113.51000213623048,114.0,71229700.0,0.006075569633357203,-1.8709707190717162,0.20155190054589678,55.97522693291577,61.32725457194512,-2.253926989948411,-3.3203501038361907,-5.870261113352328,-11.648954162715995,16.734827331175754,1.7799987792968608,1.4432951202070825,3.0000026702880973,-0.7747235693012726,6.774728909877467,1.1126395504934123,4.887365790082782,-6.167664563535936,75.76473460477975,18.294950349464877,1.8873631197946872,9,-2.1700019836425923,-3.7250022888183736,-6.9525012969970845,-10.055000305175795,-10.41000366210939,4,-0.04901101321041734,1.1371366789172594,113.56999969482422,1.4126979000993032,111.6999969482422,-1.0204047473540536,113.20999908447266,-0.04901101321041734
8201,2018-09-24,114.66999816894531,114.9000015258789,112.22000122070312,113.02999877929688,27334500.0,0.0035882725805134186,1.5523738247133536,6.307638134921454,59.2848093298725,60.29226688712856,-2.050226453141647,-3.41143512004507,-6.111864121598259,-11.843510235916597,17.555525128240156,2.6800003051757812,1.7181569698648218,3.096498870849615,-0.7193548010489224,6.9123525427481525,1.1885720349003464,5.004425706798884,-6.145800795680799,85.41170008042279,27.605525258837382,1.9079268359492694,9,-1.7699966430664062,-4.134998321533203,-6.954996109008789,-10.464996337890625,-10.939994812011719,0,-0.04395221937739846,-1.8709707190717162,114.26000213623048,1.1371366789172594,113.56999969482422,1.4126979000993032,111.6999969482422,-0.04395221937739846
8202,2018-09-25,114.4499969482422,115.0999984741211,113.75,114.8000030517578,22668000.0,-0.0019185595553858903,1.8421111807128288,-0.21341843522919024,73.0293448454166,60.941745983718086,-1.482949999724923,-2.9612804953503797,-5.705790799701404,-11.416102727347536,17.842344831028722,1.3499984741210938,2.0988217459926943,2.633997726440441,-1.2692241649689464,6.5372196178498285,0.6823867807357544,4.585608672145128,-5.519851362441912,80.23520076976136,15.503033420985687,1.9516109457046924,9,-1.284996032714858,-3.9149971008300923,-6.4774951934814595,-10.244995117187514,-7.6399993896484375,1,-0.05548273170328499,1.5523738247133536,114.66999816894531,-1.8709707190717162,114.26000213623048,1.1371366789172594,113.56999969482422,-0.05548273170328499
8203,2018-09-26,113.9800033569336,115.05999755859376,113.73999786376952,114.47000122070312,19352000.0,-0.004106540881090193,-1.7216240237216736,1.3999694829541638,69.90882992020451,61.06513593541048,-0.7343147397951952,-2.3171033697976924,-5.084877291650727,-10.75673446383334,17.7005877476608,1.3199996948242472,2.304725389856415,1.978004074096674,-1.967327261384142,5.92333540957749,0.00533840635627314,3.950669741837075,-4.66826645134968,61.01198450506583,-8.586099397786946,1.9726656677404073,9,-0.81500244140625,-3.4450035095214844,-6.060001373291016,-9.775001525878906,-8.060005187988281,2,-0.10229867800227677,1.8421111807128288,114.4499969482422,1.5523738247133536,114.66999816894531,-1.8709707190717162,114.26000213623048,-0.10229867800227677
8204,2018-09-27,114.41000366210938,114.91000366210938,114.1999969482422,114.77999877929688,19091300.0,0.0037725942490913766,1.2539720984304916,0.7550953678474115,73.73660840249539,61.70895522823129,-1.0383583965494125,-2.697154220099435,-5.3290921096338195,-11.00986223559461,16.855237044760603,0.9300003051757812,2.234659073530409,2.288504028320318,-1.8012608962075802,6.378268952848217,0.24362156605637608,4.33338649058426,-4.7395709159288515,71.335591501798,-4.632984559876604,2.0448824622639474,9,-1.2450027465820312,-3.8750038146972656,-6.647502899169922,-10.205001831054688,-8.25,3,-0.05340442631569553,-1.7216240237216736,113.9800033569336,1.8421111807128288,114.4499969482422,1.5523738247133536,114.66999816894531,-0.05340442631569553
8205,2018-09-28,114.37000274658205,114.56999969482422,113.68000030517578,114.19000244140624,21647800.0,-0.0003496277794506897,2.0689940937372566,-0.4864937314418452,70.91367214729274,63.01604647153009,-0.9404929436441307,-2.599852472272019,-5.076728684218452,-10.784879155682816,15.599364380821118,0.8899993896484375,2.1779971302815397,2.1275028228759965,-2.0823321052269392,6.337337750978932,0.022585358824528612,4.232420286927464,-4.362395910240707,74.65290195423998,-4.961710120826439,2.1049174640514687,9,-1.2050018310547017,-3.290000915527358,-6.727502822875991,-10.165000915527358,-6.8600006103515625,4,-0.06478974804720672,1.2539720984304916,114.41000366210938,-1.7216240237216736,113.9800033569336,1.8421111807128288,114.4499969482422,-0.06478974804720672
8206,2018-10-01,115.61000061035156,115.68000030517578,114.7300033569336,114.75,18883100.0,0.010841985083423156,-1.1111186463666882,4.777773068282211,69.31918984097013,64.015746833983,-1.8288285341430424,-3.775071633011123,-6.1458614547095465,-11.84884930853515,14.40259202257318,1.3099975585937358,2.0249238307875714,3.203500747680664,-1.2681022327672764,7.6751037281286045,0.9676992574566867,5.439302237904641,-5.285450129259061,96.50001525878906,17.686500447624653,2.235801490223973,10,-2.25,-4.154998779296875,-7.967500686645508,-11.404998779296875,-7.8899993896484375,0,-0.10172132232631004,2.0689940937372566,114.37000274658205,1.2539720984304916,114.41000366210938,-1.7216240237216736,113.9800033569336,-0.10172132232631004
8207,2018-10-02,115.1500015258789,115.83999633789062,114.44000244140624,115.3000030517578,20787200.0,-0.003978886619186328,1.2764348672906936,-0.17442025514094975,65.22124562997855,65.83361843064236,-1.189822861241609,-3.2086515032455623,-5.571624251868158,-11.229198471044896,14.035525934168602,1.3999938964843892,1.8503629882550428,2.5715015411376925,-2.04944310988715,7.192446192162535,0.26102921562527115,4.881973866650114,-4.397015058859736,68.05573706797591,-8.111620512487008,2.3104723255124244,10,-1.2650032043457031,-3.615001678466797,-7.290000915527344,-10.944999694824219,-3.19000244140625,1,-0.09917497192893021,-1.1111186463666882,115.61000061035156,2.0689940937372566,114.37000274658205,1.2539720984304916,114.41000366210938,-0.09917497192893021
8208,2018-10-03,115.16999816894531,116.18000030517578,114.93000030517578,115.41999816894531,16648000.0,0.00017365734087215756,-2.4246775778098284,1.6666497126292206,61.16598615249149,66.50610146684863,-0.7440848434419536,-2.8485883070111413,-5.464801394461347,-11.084453057027872,15.02078258662677,1.25,1.9268704766108442,2.257498168945318,-2.0758792184828962,6.590875556373533,0.09080947523121097,4.424186862659425,-3.90831071483899,59.59991455078125,-14.52276441904742,2.1666886937141054,10,-0.9699974060058594,-3.464996337890625,-7.337497711181641,-10.964996337890625,-3.4199981689453125,2,-0.07258835411361286,1.2764348672906936,115.1500015258789,-1.1111186463666882,115.61000061035156,2.0689940937372566,114.37000274658205,-0.07258835411361286
8209,2018-10-04,112.79000091552734,114.76000213623048,111.62999725341795,114.61000061035156,34821700.0,-0.020665080240139466,1.9528309695436277,7.279998779296875,47.59135317906395,65.57455993864286,1.6915148753164289,-0.1577034314796606,-3.085219824073306,-8.557150008862948,15.984345510644978,3.540000915527358,1.849183166424183,-0.32499923706055256,-4.190674468519262,3.540675994398157,-2.2578368527899073,1.6078383786688022,3.3899993896484375,25.494568880810725,-44.2942134657474,1.932837615729352,10,1.1149978637695312,-1.0849990844726562,-4.742500305175781,-8.584999084472656,-3.220001220703125,3,-0.06090967896814925,-2.4246775778098284,115.16999816894531,1.2764348672906936,115.1500015258789,-1.1111186463666882,115.61000061035156,-0.06090967896814925
8210,2018-10-05,112.12999725341795,113.16999816894531,110.63999938964844,112.62999725341795,29068900.0,-0.005851615007997801,2.202526388982723,0.274725320790942,49.95639868431112,64.53806986691383,2.2547100177658166,0.8548636732609651,-2.3943018606799313,-7.74084630260738,17.01369623938593,2.529998779296875,2.081544817722346,-1.1810028076172046,-4.33074764866879,1.9687420334343813,-2.7558752281429975,0.39386961290858835,4.050003051757827,26.895263854440838,-41.441788268598756,1.5748724205257951,10,1.2800025939941548,-0.42499542236326704,-3.479997634887681,-7.484996795654283,-5.259994506835909,4,-0.053241717092136986,1.9528309695436277,112.79000091552734,-2.4246775778098284,115.16999816894531,1.2764348672906936,115.1500015258789,-0.053241717092136986
8211,2018-10-08,110.8499984741211,112.02999877929688,109.33999633789062,111.66000366210938,29640600.0,-0.011415310894942965,2.4709811430343422,1.6200103759765625,39.897251326,60.85672614253421,3.2808765255420127,2.3722651733503,-1.0350834461851832,-6.307689434657817,18.12033322252111,2.7900009155273295,2.0310013737200165,-2.534501647949213,-5.3487488684358055,0.2797455725373794,-3.9416252581925164,-1.1273780377059097,5.10840179443359,22.07604181887337,-42.46869438789539,1.4071236102432962,10,1.9099998474121094,0.8550033569335938,-1.9099979400634766,-5.914997100830078,-3.909996032714858,0,-0.030130774775521174,2.202526388982723,112.12999725341795,1.9528309695436277,112.79000091552734,-2.4246775778098284,115.16999816894531,-0.030130774775521174
8212,2018-10-09,112.26000213623048,113.08000183105469,110.8000030517578,111.13999938964844,26198600.0,0.012719924957315776,-1.533338419609265,-1.3827105840688134,52.41798561482871,58.91329899749245,1.7070696413504152,1.0989389388223714,-2.273380251052558,-7.5392928606875245,18.143406180820808,2.279998779296889,1.9363218342363382,-1.1754981994628793,-3.860094634255745,1.5090982353299864,-2.517796416859312,0.1668000179335536,3.301293896484353,42.69011848978251,-25.80370767530483,1.3422982173964297,10,0.49999618530272016,-0.5550003051757955,-3.2350025177002095,-7.240001678466811,-7.290000915527358,1,-0.04044183884851482,2.4709811430343422,110.8499984741211,2.202526388982723,112.12999725341795,1.9528309695436277,112.79000091552734,-0.04044183884851482
8213,2018-10-10,106.16000366210938,111.5,105.79000091552734,111.23999786376952,61376300.0,-0.05433812896884327,1.039285942972985,-4.535697985708474,26.565462514844995,53.6720605655313,7.354557217104357,7.127244255784717,3.9080938940569183,-1.2974282812415083,18.663381711864606,6.470001220703139,1.5767122122761066,-6.997996902465815,-11.169299877090666,-2.8266939278409637,-9.083648389778247,-4.912345415153382,9.028014388916006,4.124890704898116,-58.89981182340849,2.0856514873124277,10,4.8249969482421875,4.8249969482421875,2.8649959564208984,-1.1400032043457031,1.1199951171875,2,0.05463446893637802,-1.533338419609265,112.26000213623048,2.4709811430343422,110.8499984741211,2.202526388982723,112.12999725341795,0.05463446893637802
8214,2018-10-11,105.91000366210938,108.93000030517578,104.1999969482422,105.3499984741211,63904300.0,-0.0023549358645060803,-2.307685125657923,-0.11023736755551247,22.836677711179718,48.330172294852076,7.009117779490069,7.194814941522736,4.2318969092029874,-0.9253748913060917,18.597548986031093,4.7300033569335795,0.998933378593108,-6.89799690246582,-12.182947871487286,-1.6130459334443543,-9.540472386976546,-4.255521417955094,8.526173018076165,19.06361740420293,-40.600140243446994,2.642475484510733,10,4.279994964599609,4.279994964599609,3.4074954986572266,-0.8900032043457031,2.3799972534179688,3,0.05514112110242486,1.039285942972985,106.16000366210938,-1.533338419609265,112.26000213623048,2.4709811430343422,110.8499984741211,0.05514112110242486
8215,2018-10-12,109.56999969482422,111.23999786376952,107.12000274658205,109.01000213623048,47742100.0,0.03455760462809088,1.1128213153879267,0.9999863762073833,36.30504322985021,44.66193378250542,2.9017921025883595,3.410387791515035,0.6481680758676589,-4.4391990350757595,18.12922327699169,5.329994201660142,0.5485777121220821,-3.0480007171630916,-8.517873400350396,2.421871966024213,-5.782937058756744,-0.31306437556943933,3.842559012166987,60.472970650903775,3.8981859054127597,2.7349363415936545,10,0.6199989318847656,0.6199989318847656,-0.09250068664550781,-4.549999237060547,-4.949996948242173,4,0.0,-2.307685125657923,105.91000366210938,1.039285942972985,106.16000366210938,-1.533338419609265,112.26000213623048,0.0
8216,2018-10-15,107.5999984741211,109.4800033569336,106.9499969482422,108.91000366210938,32068100.0,-0.01797938510714614,1.0653074951654524,-2.339305177111776,33.186051345819266,41.10246775093216,4.041045027158816,5.294263899235361,2.6579655118147514,-2.3515193715259954,18.030089520630877,2.620002746582017,-0.08207779679410976,-4.791001892089838,-10.703325099447724,1.1213213152680481,-7.747163495768774,-1.834840288410902,4.89130405699521,38.28828441817297,-14.661853290621359,2.95616160367894,10,2.5900001525878906,2.5900001525878906,1.8075008392333984,-2.579998016357422,-5.8899993896484375,0,-0.006784347006423275,1.1128213153879267,109.56999969482422,-2.307685125657923,105.91000366210938,1.039285942972985,106.16000366210938,-0.006784347006423275
8217,2018-10-16,111.0,111.41000366210938,108.9499969482422,109.54000091552734,31610200.0,0.031598527640282814,1.1578945607254472,-1.1144987041728547,43.60514175450569,39.15126281782263,-0.010662832845611092,1.8131676673453399,-0.664812267125356,-5.607288317248788,17.713962352935226,3.8100051879882812,-0.5970560468473707,-1.2805004119873047,-7.21095447172911,4.649953647754501,-4.245727441858207,1.684726617883598,0.6621719728289008,93.15068779485506,39.51755060829359,2.965227029870906,10,-1.5200004577636577,-0.8100013732910156,-1.3575000762939453,-5.979999542236328,-7.8899993896484375,1,-0.03657655458192577,1.0653074951654524,107.5999984741211,1.1128213153879267,109.56999969482422,-2.307685125657923,105.91000366210938,-0.03657655458192577
8218,2018-10-17,110.70999908447266,111.80999755859376,109.5500030517578,111.68000030517578,26548200.0,-0.0026126208606066514,2.6748005805802935,-0.6643848143599926,42.01207855905881,38.531343415599835,-0.46918418711894105,2.134641787647354,-0.3235436950846946,-5.174075291265055,17.764558644173523,2.259994506835966,-1.2200876505780514,-1.5210014343261662,-7.488269006051027,4.446266137398695,-4.5046352201885895,1.4626323515362571,-6.5100021362304545,85.54535629570348,32.74069891765204,2.9836337858624282,10,-2.0250015258789062,-0.5200004577636719,-1.0674991607666016,-5.689998626708984,-7.6399993896484375,2,-0.051847149410505056,1.1578945607254472,111.0,1.0653074951654524,107.5999984741211,1.1128213153879267,109.56999969482422,-0.051847149410505056
8219,2018-10-18,108.5,110.52999877929688,107.83000183105469,110.0999984741211,32506200.0,-0.019962054943080676,1.1951202870638296,1.6494808872109485,38.41294099823103,37.24873700603538,1.1938260994168672,4.158544812085594,1.8934345399248116,-2.8266727378797043,17.786860653813928,2.8799972534179688,-1.8615381263311974,-3.4775005340576115,-9.633055013802519,2.678053945687296,-6.555277773930058,-0.39972329418516495,-4.147803039550766,31.893062903250836,-17.398265855719814,3.0777772398724514,10,0.1399993896484375,1.6899986267089844,1.1424999237060547,-3.1100006103515625,-2.029998779296875,3,-0.011244250882056495,2.6748005805802935,110.70999908447266,1.1578945607254472,111.0,1.0653074951654524,107.5999984741211,-0.011244250882056495
8220,2018-10-19,108.66000366210938,110.86000061035156,108.20999908447266,108.93000030517578,32785500.0,0.0014746881300402581,-3.529894688793975,0.1687480628471974,35.670109385067676,36.77905456815401,0.5474061016242899,3.7497436003479265,1.7366103442146823,-2.8619566073940916,17.11182304281966,2.6500015258789062,-2.488852144956283,-3.037496948242193,-9.264932253967444,3.189938357483058,-6.151214601104812,0.0762207046204253,-4.158650689697254,35.18531891179073,-7.798403651663641,3.1137176528626256,10,-0.0200042724609375,1.5299949645996094,1.457498550415039,-2.795001983642578,-1.5200042724609375,4,-0.003405142040419973,1.1951202870638296,108.5,2.6748005805802935,110.70999908447266,1.1578945607254472,111.0,-0.003405142040419973
8221,2018-10-22,109.62999725341795,110.54000091552734,108.23999786376952,109.31999969482422,26545600.0,0.00892686875223081,1.1596223279271152,-1.1481533809940416,38.85297759065145,35.27183145435653,-0.6859822979489678,2.511575649881493,0.8027325314003804,-3.698567364622079,17.22586269780287,2.3000030517578267,-2.7865329137151633,-1.8155033111572436,-7.943579556850281,4.312572934535794,-4.879541434003755,1.248534811689268,-4.982471389282196,45.22606418666298,5.190145054069589,3.064038122846515,10,-1.6249999999999716,0.5600013732910298,0.4875049591064595,-3.2949943542480327,1.490005493164091,0,-0.04569912097375073,-3.529894688793975,108.66000366210938,1.1951202870638296,108.5,2.6748005805802935,110.70999908447266,-0.04569912097375073
8222,2018-10-23,108.0999984741211,108.97000122070312,105.11000061035156,107.7699966430664,43770400.0,-0.013956023147206231,2.7294559929234854,1.0645304193739413,36.543584700666024,36.38051169722553,0.21441106278403765,3.73284122706508,2.377280986000386,-2.073864503731457,17.588410403866757,4.519996643066392,-3.1415842022606597,-3.0280021667480526,-9.158641773348364,3.102637439852259,-6.093321970048208,0.037317636552103295,-3.309223176096168,44.626854114522864,6.773774161974664,3.065319803300153,10,-0.09500122070311079,2.0900001525878906,2.0175037384033203,-1.7199974060058594,2.090003967285142,1,-0.05911192858322001,1.1596223279271152,109.62999725341795,-3.529894688793975,108.66000366210938,1.1951202870638296,108.5,-0.05911192858322001
8223,2018-10-24,102.31999969482422,108.48999786376952,101.58999633789062,108.41000366210938,63897800.0,-0.05346899963815077,1.2080031835976417,-18.454455079299024,32.35591191970185,37.43820438706133,6.026134786682874,9.05897089539863,8.092062723297005,3.754138353750193,18.269138297096877,6.900001525878892,-3.433105750776974,-8.225000762939459,-15.350591432256834,-1.0994100936220832,-11.787796097598147,-4.662205428280771,9.489997863769545,7.8748977398237745,-30.238505952676746,3.562795334658686,10,4.379997253417969,6.564998626708984,7.797502517700195,4.380001068115234,8.569999694824219,2,0.00772088465484333,2.7294559929234854,108.0999984741211,1.1596223279271152,109.62999725341795,-3.529894688793975,108.66000366210938,0.00772088465484333
8224,2018-10-25,108.3000030517578,109.2699966430664,106.1500015258789,106.5500030517578,61646800.0,0.058444129933241884,-1.447052065319534,-0.2873561346430661,44.52701566806048,38.35175688019581,0.470258128863037,2.738137278308187,2.1762377050336994,-2.150903135879176,18.86105342138704,6.9499969482421875,-3.9105225802884576,-1.9394973754883011,-8.889118486661346,5.0101237356847435,-5.414307931074816,1.535313180098214,3.3055944824219097,72.38407358452972,31.494582847864102,3.474810555586522,10,-1.6000061035156108,0.5849952697754048,1.8174991607666158,-0.8850021362304545,3.7899932861328267,3,-0.04829181172260999,1.2080031835976417,102.31999969482422,2.7294559929234854,108.0999984741211,1.1596223279271152,109.62999725341795,-0.04829181172260999
8225,2018-10-26,106.95999908447266,108.75,104.76000213623048,105.69000244140624,55523100.0,-0.012373074141509899,-1.549521638980648,0.725712367466526,44.450785947287734,39.60339405813675,1.5657548942204187,3.683387865225683,3.5668171622872933,-0.7477584028312094,19.952916630655977,3.989997863769517,-3.4791819394583285,-2.909001159667966,-9.72014576524191,3.9021434459059776,-6.314573462454931,0.49657114311899875,4.445286425781276,60.0,16.039605118987282,3.405572302786971,10,-0.26000213623046875,1.9249992370605469,3.4750022888183594,0.4900016784667969,1.55999755859375,4,-0.004581131899436097,-1.447052065319534,108.3000030517578,1.2080031835976417,102.31999969482422,2.7294559929234854,108.0999984741211,-0.004581131899436097
8226,2018-10-29,103.8499984741211,108.6999969482422,101.62999725341795,108.11000061035156,55162000.0,-0.02907629615717755,1.5992670725396199,-3.354341257111238,38.557818146789934,39.042580323946105,4.568281266562195,6.184255454810824,6.6942317373999884,2.4336466081660433,20.752217060073857,7.069999694824247,-3.0193309064960374,-5.431001663208008,-12.18557042611748,1.3235670997014637,-8.808286044662736,-2.053717281753279,7.358981252685567,29.42710997950594,-14.08697373026465,3.377284381454735,10,2.8499984741210938,5.034999847412109,7.462501525878906,4.345001220703125,5.340003967285142,0,0.03168031741808064,-1.549521638980648,106.95999908447266,-1.447052065319534,108.3000030517578,1.2080031835976417,102.31999969482422,0.03168031741808064
8227,2018-10-30,103.7300033569336,104.37999725341795,100.11000061035156,103.66000366210938,65350900.0,-0.0011554657578295435,5.233628673420058,-0.016431845005166854,46.0513477895953,39.491388016227944,3.965603338460525,5.696909348846958,6.853494398298665,2.613097910283045,21.890784070643605,4.269996643066392,-3.035650922865827,-4.979996871948245,-11.574452535520109,1.614458791623619,-8.277224703734177,-1.682769040162313,7.286596702094741,39.51969775590758,-8.60602938359191,3.2972278317859316,10,1.7549972534179688,4.414997100830078,7.987497329711914,5.279998779296875,1.089996337890625,1,0.07124264099577404,1.5992670725396199,103.8499984741211,-1.549521638980648,106.95999908447266,-1.447052065319534,108.3000030517578,0.07124264099577404
8228,2018-10-31,106.80999755859376,108.13999938964844,105.38999938964844,105.44000244140624,51062400.0,0.029692413978450904,-2.7414934916647637,19.571444141689778,51.33927699659722,40.927647571601966,0.30644157311219544,2.0643313285652027,3.87805888385833,-0.3796656258113984,22.37029871379375,4.409996032714844,-2.7260451322396193,-1.4820026397704993,-7.37484347680757,4.410838197266571,-4.428423058289042,1.464417778748043,3.7703385224875063,73.1441031667833,20.460589729904612,2.9464204185185374,10,-1.3249969482422017,1.3350028991699077,5.040002822875962,2.7800025939941264,0.7799987792968608,2,0.03164502350033538,5.233628673420058,103.7300033569336,1.5992670725396199,103.8499984741211,-1.549521638980648,106.95999908447266,0.03164502350033538
8229,2018-11-01,105.91999816894531,107.31999969482422,105.52999877929688,107.0500030517578,33384200.0,-0.008332547607823093,1.1437160217460824,-0.8248240220974509,44.080437540785596,41.862128477792844,0.885053576372016,2.5436733780545637,4.829614095828006,0.5891233383576093,23.941623779504404,1.7900009155273438,-2.9437256690843157,-2.0285018920898494,-7.610069464011644,3.5530656798319455,-4.819285678050747,0.762281893871048,4.24152449330677,67.24534686373582,14.904910756278284,2.7907837859608997,11,-0.5949974060058594,2.2250022888183594,5.930002212524414,3.670001983642578,2.6699981689453125,3,0.04692221777398298,-2.7414934916647637,106.80999755859376,5.233628673420058,103.7300033569336,1.5992670725396199,103.8499984741211,0.04692221777398298
8230,2018-11-02,106.16000366210938,107.31999969482422,104.9800033569336,106.4800033569336,37680200.0,0.0022659129278046475,1.3400052643023084,0.28318434698066686,47.525781980208144,42.82577340996581,0.28287708619244256,1.9325621459740319,4.639103496944998,0.4374478010643088,25.166293272412144,2.339996337890625,-3.1242257357105387,-1.4899967193603487,-6.759826799207929,3.779833360487231,-4.124911759284146,1.1449183205634483,3.5994581180666927,70.43079896403603,15.63899274749285,2.6349150399237935,11,-1.4700050354003906,1.9849967956542969,5.689996719360352,3.4299964904785156,2.9199981689453125,4,0.05585900971382296,1.1437160217460824,105.91999816894531,-2.7414934916647637,106.80999755859376,5.233628673420058,103.7300033569336,0.05585900971382296
8231,2018-11-05,107.51000213623048,107.73999786376952,105.9000015258789,106.37000274658205,27922100.0,0.012716639294945153,1.3000085831180246,-3.5625014901175405,43.54898622111373,43.60415135668222,-1.563931671346353,0.33677645473603945,3.328227513202961,-0.8245750686587456,25.82906851016521,1.8399963378906108,-2.9917314176547762,0.02700157165529049,-5.022951028925974,5.0769541722365545,-2.4979747286353415,2.5519778719459225,1.863481197152609,92.1544539328919,40.47093889973597,2.5249763002906294,11,-2.8200035095214986,0.6349983215331889,4.612499237060533,2.0799980163574077,1.9399948120117188,0,0.009394423651448935,1.3400052643023084,106.16000366210938,1.1437160217460824,105.91999816894531,-2.7414934916647637,106.80999755859376,0.009394423651448935
8232,2018-11-06,107.72000122070312,108.83999633789062,106.27999877929688,107.37999725341795,24340200.0,0.001953298114593549,-1.0157453825659386,0.2982492537912882,44.45680649932913,44.948695198863035,-2.04897338503136,-0.24325944394539079,3.1219123408836538,-0.9238866321199026,26.974117236349258,2.55999755859375,-2.8037413495561196,0.4640007019042969,-4.062888456594052,4.990889860402646,-1.7994438773448849,2.7274452811534786,1.2829428037587007,70.9845296944086,22.610066334497006,2.2634445792491764,11,-3.0300025939941406,0.4249992370605469,4.6875,2.0649986267089844,-1.69000244140625,1,0.013646502079881051,1.3000085831180246,107.51000213623048,1.3400052643023084,106.16000366210938,1.1437160217460824,105.91999816894531,0.013646502079881051
8233,2018-11-07,111.95999908447266,112.23999786376952,109.4000015258789,109.44000244140624,37901700.0,0.039361286815086105,-1.1846138497066974,7.411668349601437,55.9655172323075,46.2196398171127,-5.3392082204157845,-4.244051681732472,-1.0863336568065165,-5.039073944737964,26.00444458678073,4.519996643066392,-2.6789998526091665,4.413998794555667,-0.5402092403923717,9.368206829503706,1.9368947770816476,6.891102812029686,-11.849998474121094,96.14326458466026,43.79685537905907,2.477104017474019,11,-5.784999847412109,-3.8149986267089844,0.75,-1.6599998474121094,-9.069999694824219,2,-0.06377277106139834,-1.0157453825659386,107.72000122070312,1.3000085831180246,107.51000213623048,1.3400052643023084,106.16000366210938,-0.06377277106139834
8234,2018-11-08,111.75,112.20999908447266,110.91000366210938,111.8000030517578,25644100.0,-0.0018756617201668435,1.9885119966325242,-0.01984250728880052,55.31841245495898,47.42715387352061,-5.127582054694628,-3.76725071591099,-0.9031068233141752,-4.704218342179217,24.569391108936,1.2999954223632812,-2.344096772333188,3.9119998931884794,-1.3170020783903595,9.141001864767318,1.29749890739906,6.526500878977899,-11.397399444580074,93.25071302315531,37.1334986735216,2.6145009857894173,11,-5.575000762939453,-4.314998626708984,1.2025012969970703,-1.279998779296875,-7.779998779296875,3,-0.037225983553551445,-1.1846138497066974,111.95999908447266,-1.0157453825659386,107.72000122070312,1.3000085831180246,107.51000213623048,-0.037225983553551445
8235,2018-11-09,109.56999969482422,111.4499969482422,108.76000213623048,110.8499984741211,32039200.0,-0.019507832708508088,1.1693543921392242,25.59841318279641,49.90086323614471,48.68749221678225,-2.8367312941170297,-1.6730273952356924,1.2264940956897874,-2.426897400630054,24.409010940498938,2.989997863769517,-1.3733528632388925,1.7319995880126982,-3.497002383566141,6.961001559591537,-0.8825013977767213,4.346500573802118,-8.979651193237302,57.88643988659404,0.37539300659162933,2.6145009857894173,11,-3.395000457763672,-2.9300003051757812,3.2350006103515625,0.9000015258789062,-5.879997253417983,4,-0.008944084691641097,1.9885119966325242,111.75,-1.1846138497066974,111.95999908447266,-1.0157453825659386,107.72000122070312,-0.008944084691641097
8236,2018-11-12,106.87000274658205,109.95999908447266,106.0999984741211,109.41999816894531,33621800.0,-0.024641753726040383,1.1267237085190767,1.9921858236177559,48.04327710122752,48.9088176958525,0.3762730576615496,1.0218676933837116,3.831427763731611,0.3673639239384272,24.418542649978875,3.8600006103515625,-1.2916281646651981,-0.9314975738525249,-6.177657515097167,4.314662367392117,-3.5545775444748386,1.691582396769789,-6.046661257751481,12.540787443059376,-44.675024282177574,2.6230799706223182,11,1.739997863769517,-0.27500152587892046,5.687498092651353,3.5999984741210795,-5.3600006103515625,0,0.02067932092893421,1.1693543921392242,109.56999969482422,1.9885119966325242,111.75,-1.1846138497066974,111.95999908447266,0.02067932092893421
8237,2018-11-13,106.94000244140624,108.73999786376952,106.63999938964844,107.5500030517578,35374600.0,0.0006549985311610218,-2.4710525983934803,0.2392163550577006,58.98134505784487,49.75793636932446,0.9046279208360914,0.6662675694245621,3.685205791997248,0.40464859116569585,25.29730105982034,2.0999984741210795,-1.1036446188538207,-0.6584980010986499,-5.693491786699184,4.376495784501884,-3.175994893898917,1.8589988917016171,-5.888327825076885,13.680847732677718,-47.7200519109481,2.517496892800269,11,1.6699981689453267,-0.3450012207031108,5.2924976348877095,3.529998779296889,-8.709999084472642,1,0.023471053390065277,1.1267237085190767,106.87000274658205,1.1693543921392242,109.56999969482422,1.9885119966325242,111.75,0.023471053390065277
8238,2018-11-14,104.97000122070312,108.26000213623048,104.47000122070312,108.0999984741211,39495100.0,-0.018421555785754773,1.1970990647922608,5.131137904294969,42.33071593338704,49.56352285739129,2.8901028577709837,2.3022303048780373,5.658327756548331,2.5038215935978485,26.566405159123462,3.790000915527358,-0.4246454425594379,-2.3414993286132812,-7.283227709105347,2.6002290518787845,-4.812363518859314,0.12936486163275163,-3.694560139424965,6.459950103351711,-51.3394884025517,2.470864190246032,11,3.384998321533203,1.2049980163574219,7.26249885559082,5.5,-10.84000396728517,2,0.010098099897751345,-2.4710525983934803,106.94000244140624,1.1267237085190767,106.87000274658205,1.1693543921392242,109.56999969482422,0.010098099897751345
8239,2018-11-15,107.27999877929688,107.8000030517578,103.91000366210938,104.98999786376952,38505200.0,0.022006263996671827,1.3363293323038758,-0.7316303274792553,50.70546716448387,49.916821211199704,0.8865380278306105,-0.10946536539643148,3.370298177958915,0.32672234568477165,27.388063703281034,3.8899993896484233,-0.007552471569340469,0.029498291015627842,-4.880475840215979,4.939472422247235,-2.4254887746001685,2.4844853566314242,-5.785266562368889,44.694935251274345,-12.296312122113179,2.454987065615803,11,0.7950019836425781,-1.1049995422363281,3.7050018310546875,3.19000244140625,-6.720001220703111,3,-0.04092094928785206,1.1970990647922608,104.97000122070312,-2.4710525983934803,106.94000244140624,1.1267237085190767,106.87000274658205,-0.04092094928785206
8240,2018-11-16,108.29000091552734,108.87999725341795,106.8000030517578,107.08000183105469,33502100.0,0.00941463597802894,-1.3502803915567496,0.5283836684379705,60.78718498142698,51.83217662901228,0.23518195626738247,-1.2106806818171947,2.411539325787487,-0.5185697331657622,28.25068839411061,2.0799942016601562,0.02278973646539839,1.0580005645751953,-3.832361281773643,5.948362410924034,-1.387180358599224,3.5031814877496146,-6.5803633856625225,72.39670359464554,11.426425786956997,2.445180923174423,11,-0.21500015258789062,-2.115001678466797,1.8999977111816406,1.8999977111816406,-7.1100006103515625,4,-0.03989287707360978,1.3363293323038758,107.27999877929688,1.1970990647922608,104.97000122070312,-2.4710525983934803,106.94000244140624,-0.03989287707360978
8241,2018-11-19,104.62000274658205,108.55999755859376,103.5500030517578,108.2699966430664,44773900.0,-0.03389046207329993,1.3687941215726283,-3.0165261637987992,51.84417690085202,52.65299556251483,3.8578125909374705,2.1763175373112915,6.053473296278085,3.279065668244627,29.404218099698998,5.009994506835966,0.326706658535457,-2.361497879028306,-7.247922150999969,2.5249263929433567,-4.8047100150141375,0.08171425695752532,-2.699758010039133,20.07506301772279,-41.80714390458321,2.443212135985831,11,3.274997711181612,1.5549964904785014,5.569995880126939,5.569995880126939,-4.230003356933608,0,-0.008889316390370605,-1.3502803915567496,108.29000091552734,1.3363293323038758,107.27999877929688,1.1970990647922608,104.97000122070312,-0.008889316390370605
8242,2018-11-20,101.70999908447266,102.97000122070312,99.3499984741211,101.8000030517578,64052500.0,-0.02781498361415846,1.9794257546977285,0.024658662408129778,39.35726488106132,50.80763419015414,6.51026796357057,4.830726736329751,8.84105708723635,6.301400121252897,29.9243651616953,5.270004272460952,0.4158248559802331,-4.952001571655273,-10.340342039510503,0.43633889619995614,-7.646171805582895,-2.2578313377276515,10.52999877929686,24.76391303930143,-34.21926817866826,2.6941702339276166,11,4.069999694824219,4.084999084472656,8.479999542236328,8.479999542236328,-0.1399993896484375,1,-0.0019663450009086425,1.3687941215726283,104.62000274658205,-1.3502803915567496,108.29000091552734,1.3363293323038758,107.27999877929688,-0.0019663450009086425
8243,2018-11-21,103.11000061035156,104.43000030517578,102.23999786376952,103.5999984741211,28130600.0,0.013764640040122122,1.0372101275704964,5.4441807239137185,44.258280714313315,49.57873066341573,4.160383835242314,3.6817077628158046,7.317227935435852,5.000656698647987,29.444762540321616,2.720001220703125,0.5637421066127359,-3.5915000915527315,-8.855979645839795,1.6729794627343324,-6.223739868696271,-0.9592603144091925,8.87219726562499,39.454382139048796,-17.720148494974076,2.632239777143535,11,2.289997100830078,2.68499755859375,6.724998474121094,7.079998016357422,-1.989997863769517,2,-0.04732806929038125,1.9794257546977285,101.70999908447266,1.3687941215726283,104.62000274658205,-1.3502803915567496,108.29000091552734,-0.04732806929038125
8244,2018-11-23,103.06999969482422,103.80999755859376,102.0,102.16999816894531,13823100.0,-0.00038794409165510135,-1.9193559303263033,-1.8367458154924095,43.634107139096095,48.88242443041034,3.173355777423666,3.4886658899653185,7.191697700613574,5.156019250100641,29.313915622861366,1.8099975585937642,0.6590617046863372,-3.3700008392333984,-8.816583189940587,2.0765815114737904,-6.093292014586993,-0.646709663879804,8.659554193115227,39.034645301157035,-15.782984659037915,2.7232911753535975,11,1.5849990844726562,2.7249984741210938,6.367498397827148,7.119998931884766,-5.6699981689453125,4,-0.08673719285802228,1.0372101275704964,103.11000061035156,1.9794257546977285,101.70999908447266,1.3687941215726283,104.62000274658205,-0.08673719285802228
8245,2018-11-26,106.47000122070312,106.62999725341795,104.58000183105469,104.79000091552734,32336200.0,0.032987305093100217,1.0500032425050598,1.866663840969779,48.02431434729105,48.88031745775073,-0.7963714727676887,0.052778740582013484,3.647431031245077,1.8809847162919482,28.514309122806136,3.559997558593736,0.08714540351625999,0.054500579833984375,-5.386638587711872,5.49563974737984,-2.6660690039389436,2.7750701636069124,5.011961558959953,77.30731220794357,26.088417443944707,2.720569583772926,11,-2.3550033569335938,-0.6750030517578125,2.944997787475586,3.7199974060058594,-4.540000915527344,0,-0.05550862772940557,-1.9193559303263033,103.06999969482422,1.0372101275704964,103.11000061035156,1.9794257546977285,101.70999908447266,-0.05550862772940557
8246,2018-11-27,107.13999938964844,107.33000183105469,105.36000061035156,106.2699966430664,29124500.0,0.006292835176703537,2.1519827149492494,0.5178586836572041,48.917098847101,47.762067878779185,-1.5913951682604477,-0.37745541966990004,2.8776314725013776,1.318764203093977,26.979889267550593,1.970001220703125,-0.4876870759088945,0.5599987030029325,-4.751961389409033,5.871958795414898,-2.09598134320305,3.215978749208915,4.099324103903797,97.61901802658815,46.88032041573055,2.6559800462059804,11,-3.0250015258789062,-1.345001220703125,2.2749996185302734,3.049999237060547,-5.080001831054673,1,-0.055628141855753044,1.0500032425050598,106.47000122070312,-1.9193559303263033,103.06999969482422,1.0372101275704964,103.11000061035156,-0.055628141855753044
8247,2018-11-28,111.12000274658205,111.33000183105469,107.86000061035156,107.88999938964844,46788500.0,0.03714768881469821,-1.1094226474687345,3.7126358159480315,48.41629675232954,48.43824352532835,-5.49384741853676,-3.9794607166839597,-1.1924775416921705,-2.540241042465894,24.678379756039824,4.19000244140625,-0.6467571587825489,4.1705020904541215,-1.3314382273257053,9.672442408233948,1.419531931564208,6.921472249344035,-11.770004272460952,97.74920639593377,50.5746727301112,2.7509701588899165,11,-5.780002593994155,-5.325004577636733,-2.022504806518569,-0.9300041198730611,-8.319999694824247,2,-0.09656230284122858,2.1519827149492494,107.13999938964844,1.0500032425050598,106.47000122070312,-1.9193559303263033,103.06999969482422,-0.09656230284122858
8248,2018-11-29,110.19000244140624,111.12000274658205,109.02999877929688,110.33000183105469,28123200.0,-0.008369332993059309,1.4302354464966673,-0.04334341924070309,47.136568935374754,48.04169927764956,-4.185691140711825,-2.93366605155866,-0.31656803230812613,-1.4977333339711691,23.81899852438767,2.0900039672851705,-0.5593418843859723,3.0715015411376783,-2.616881237875617,8.759884320150974,0.22731015163103052,5.915692930644326,-10.600403900146475,87.78135942209582,44.51696431066361,2.844191389506647,11,-4.850002288818345,-4.395004272460923,-1.0925045013427592,-3.8146972514141453e-06,-5.9200057983398295,3,-0.07822853757686155,-1.1094226474687345,111.12000274658205,2.1519827149492494,107.13999938964844,1.0500032425050598,106.47000122070312,-0.07822853757686155
8249,2018-11-30,110.88999938964844,110.97000122070312,109.36000061035156,110.6999969482422,33665600.0,0.006352635744920843,8.199843055192257,-1.3571662125338206,52.562110996426696,47.127802168205086,-4.827411506866241,-3.4174461820023794,-1.1239219866786243,-2.0777748423341507,22.91317526311696,1.6100006103515625,-0.8211826538770026,3.522998428344721,-2.3752941880235596,9.421291044713001,0.5738521201605806,6.472144736528861,-11.065592782592773,93.4814453125,49.91582131375025,2.949146308184138,11,-5.549999237060547,-5.095001220703125,-3.097501754760742,-2.0050010681152344,-7.290000915527344,4,-0.08810529981821269,1.4302354464966673,110.19000244140624,-1.1094226474687345,111.12000274658205,2.1519827149492494,107.13999938964844,-0.08810529981821269
8250,2018-12-03,112.08999633789062,113.41999816894531,110.7300033569336,113.0,34732800.0,0.010821507393336649,2.07427978515625,-4.789431416640255,60.75843596796909,48.118275397884766,-6.070020486125713,-4.374697355300498,-2.44178958483414,-3.184907999724416,21.704049658589724,2.6899948120117188,-0.39729907497898864,4.426495742797854,-1.8032025211582408,10.65619400675395,1.3116466108198068,7.541344874775902,-12.035477826354978,83.49873158911059,34.52119322391074,3.114849131978049,12,-5.704998016357422,-5.704998016357422,-4.29749870300293,-3.204998016357422,-9.289993286132827,0,-0.1310553599067783,8.199843055192257,110.88999938964844,1.4302354464966673,110.19000244140624,-1.1094226474687345,111.12000274658205,-0.1310553599067783
8251,2018-12-04,108.5199966430664,112.63999938964844,108.20999908447266,111.94000244140624,45197000.0,-0.03184940504469824,-1.1930689610240004,3.7582330058016544,52.84581066295752,49.617002706984344,-2.110578718414402,-0.7643398624946229,0.9532080944999564,0.43833965312535383,20.725876079279278,4.430000305175781,-0.43929195142978017,0.8059963226318416,-5.434827449626582,7.046820094890265,-2.314415563497377,3.9264082087610603,-7.930858945234377,11.8704374554037,-39.85460279482166,3.120411886129212,12,-0.80999755859375,-2.134998321533203,-0.7274990081787109,0.3650016784667969,-6.469993591308608,1,-0.060726101564173574,2.07427978515625,112.08999633789062,8.199843055192257,110.88999938964844,1.4302354464966673,110.19000244140624,-0.060726101564173574
8252,2018-12-06,109.19000244140624,109.23999786376952,105.0,105.81999969482422,49107400.0,0.006174030769126704,1.4438073167567875,-0.9853792494205462,57.97430111476782,51.14100497370151,-1.7969301020510073,-1.3898273815584474,0.1194700261215047,-0.1656786886355377,20.406706991464237,4.239997863769517,-0.8070766340696593,1.4025020599365092,-4.873147413916641,7.678151533789659,-1.7353226769900658,4.540326796863084,-8.087630324729673,49.76251012571271,-7.3706655286888605,3.137824736926573,12,-1.4800033569335795,-2.8050041198730327,-1.3975048065185405,-0.30500411987303266,-4.180000305175753,3,-0.06529906331523883,-1.1930689610240004,108.5199966430664,2.07427978515625,112.08999633789062,8.199843055192257,110.88999938964844,-0.06529906331523883
8253,2018-12-07,104.81999969482422,109.4499969482422,104.3000030517578,108.37999725341795,45044900.0,-0.040022004294093305,-1.2391322375731828,-1.0563782365472605,45.687240431493976,51.369130895079046,3.175033474910393,2.548500939596451,4.286736500540002,4.228964351962986,21.35734244943011,5.149993896484403,-0.7908546404623564,-2.6105007171630916,-8.696209132409777,3.4752076980835938,-5.653354924786441,0.43235349046025817,-3.2249225360569085,5.701720630161703,-50.81523480785911,3.0428542076233445,12,4.040000915527344,1.5649986267089844,1.9950008392333984,3.325000762939453,0.5599975585937358,4,-0.019271099493870403,1.4438073167567875,109.19000244140624,-1.1930689610240004,108.5199966430664,2.07427978515625,112.08999633789062,-0.019271099493870403
8254,2018-12-10,107.58999633789062,107.9800033569336,103.88999938964844,104.8000030517578,40801500.0,0.02642622258281868,1.2913140483151253,-0.7837065167075353,48.844114218159824,51.46021976962002,1.2444972112878077,-0.5788081683399469,1.32814888965342,1.5132181922487575,22.39091615060414,4.090003967285156,-0.08092891307985894,0.3674961090087834,-5.371059615841759,6.1060518338593255,-2.501781753416495,3.2367739714340615,-5.521922338716195,38.82473685390308,-15.03566649448517,2.8692778624252737,12,1.06500244140625,-1.2049980163574219,-0.7749958038330078,0.5550041198730469,-1.4699935913085795,0,-0.030857884634530763,-1.2391322375731828,104.81999969482422,1.4438073167567875,109.19000244140624,-1.1930689610240004,108.5199966430664,-0.030857884634530763
8255,2018-12-11,108.58999633789062,110.9499969482422,107.44000244140624,109.8000030517578,42381900.0,0.009294544418976036,1.0,-0.43369520632228753,57.18941037039161,52.37936549443008,0.6446334675421213,-1.745483868751549,0.14857921834357057,0.5853307550098634,22.569653339709333,3.509994506835966,0.46791924721155453,1.4164962768554688,-4.253992890214889,7.086985443925826,-1.4187483066797029,4.25174086039064,-6.067845371925358,53.71425083705357,-4.237194668789215,2.8352445835351783,12,0.06500244140625,-2.204998016357422,-1.8549957275390625,-0.4449958801269531,-0.8799972534179688,1,-0.0459526478686173,1.2913140483151253,107.58999633789062,-1.2391322375731828,104.81999969482422,1.4438073167567875,109.19000244140624,-0.0459526478686173
8256,2018-12-12,109.08000183105469,111.2699966430664,109.04000091552734,110.88999938964844,36183000.0,0.004512436777687645,-1.359784600728224,1.4958574509136482,64.62882056392075,54.180757029051335,0.5126698605489111,-2.172834986372095,-0.5589793304095849,0.1411607934787611,22.073342388654897,2.6800003051757812,1.1092415390697,1.7960018157959041,-3.935390202174929,7.527393833766737,-1.0696941931895196,4.661697824781328,-6.121936976970218,70.32526250606061,7.8380827617387965,2.865696008985419,12,-0.4250030517578125,-2.6950035095214844,-2.6625022888183594,-0.9350013732910156,-3.4000015258789062,2,-0.05757241175172956,1.0,108.58999633789062,1.2913140483151253,107.58999633789062,-1.2391322375731828,104.81999969482422,-0.05757241175172956
8257,2018-12-13,109.4499969482422,110.87000274658205,108.62999725341795,109.58000183105469,31333400.0,0.0033919610467239014,-1.5310735437374374,0.07182599898835836,63.12085135945938,55.95678840950518,-0.13312753610826178,-2.471880693859603,-1.1318841861350535,-0.20752618306919146,21.58711661671783,2.240005493164091,1.425866742630049,2.0404972076416215,-3.7685748890024797,7.849569304285723,-0.8640388406804362,4.945033255963679,-6.073454761563298,75.33874834463806,9.527542997306185,2.9045360483220537,12,-0.7949981689453267,-3.0649986267089986,-3.0324974060058736,-1.3049964904785298,-2.7399978637695455,3,-0.06761072729845563,-1.359784600728224,109.08000183105469,1.0,108.58999633789062,1.2913140483151253,107.58999633789062,-0.06761072729845563
8258,2018-12-14,106.02999877929688,109.26000213623048,105.5,108.25,47043100.0,-0.031247128956637726,-1.2926850826673204,17.076291079814073,55.37399961160454,56.26922047785827,2.9443471592284,1.0873505826594823,2.0406353572941214,3.21905910557885,20.84409666090857,3.9499969482422017,1.604370284792239,-1.4325008392333984,-7.166718605305277,4.3017169268384805,-4.299609722269338,1.434608043802541,-2.2517183533273197,28.997292494347732,-38.54030711170017,2.8671088830359377,12,2.625,0.3549995422363281,0.3875007629394531,2.115001678466797,0.1699981689453267,4,-0.009619887341407285,-1.5310735437374374,109.4499969482422,-1.359784600728224,109.08000183105469,1.0,108.58999633789062,-0.009619887341407285
8259,2018-12-17,102.88999938964844,105.8000030517578,101.70999908447266,105.41000366210938,56957300.0,-0.02961425469960055,1.4787879908817387,1.1351364354938485,43.43841277263622,54.34477345615462,5.397848658650602,4.09136556839546,4.968292744698658,6.296837713188296,20.208857021253774,4.319999694824219,1.4141143827892506,-4.353000259399408,-10.441761271577363,1.7357607527785461,-7.3973807654883785,-1.3086197533104382,10.529998779296875,12.343102578672166,-51.729716095215785,3.0443805060889755,12,4.284999847412109,3.4949989318847656,4.270000457763672,5.255001068115234,4.279998779296875,0,0.024200581966569823,-1.2926850826673204,106.02999877929688,-1.5310735437374374,109.4499969482422,-1.359784600728224,109.08000183105469,0.024200581966569823
8260,2018-12-18,103.97000122070312,104.51000213623048,102.5199966430664,103.75,49319200.0,0.010496664762963848,2.0615397255771466,-0.08730192369407391,44.275915692580355,53.39256290389049,3.4027295211564024,2.8154769485894917,3.7053977409238,5.1795838157227365,19.97204597341217,1.9900054931640767,1.3333199737927544,-3.0569984436035185,-9.294069075896601,3.1800721886895644,-6.175533759750053,0.061536872543015875,9.21579696655273,23.640195746691266,-34.69431355469358,3.1185353161465406,12,2.5199966430664062,2.414997100830078,2.8349990844726562,4.174999237060547,1.1100006103515625,1,0.020679056464710355,1.4787879908817387,102.88999938964844,-1.2926850826673204,106.02999877929688,-1.5310735437374374,109.4499969482422,0.020679056464710355
8261,2018-12-19,103.69000244140624,106.87999725341795,101.3499984741211,103.6500015258789,68198200.0,-0.0026930727710824387,-1.3836165577341986,0.1818213344429927,34.51437897708857,50.7859048885928,3.269349620869974,3.1855551390863326,3.8367433758501903,5.451300466534661,18.760903598003154,5.529998779296861,0.980536784781151,-3.2904972076416215,-9.616361560786345,3.035367145503102,-6.45342938421399,-0.12756503106925265,9.26627976379396,24.579862574791086,-27.580536866642603,3.162932176572363,12,2.619995117187514,2.6949958801269673,2.7174968719482564,4.454998016357436,-0.75,2,0.03876937552719273,2.0615397255771466,103.97000122070312,1.4787879908817387,102.88999938964844,-1.2926850826673204,106.02999877929688,0.03876937552719273
8262,2018-12-20,101.51000213623048,104.30999755859376,98.77999877929688,103.0500030517578,70334200.0,-0.02102420921831538,1.7241440869226847,-38.49914171277284,32.805069255502275,49.35455253570483,4.744288755808341,5.6389139878425425,5.7942382500220475,7.647142040562571,16.933623054948693,5.529998779296889,0.18268797178984642,-5.460497665405256,-11.821974256921237,0.9009789261107244,-8.641235961163247,-2.279759369647266,10.982028719726543,26.049642008248284,-20.712467545682948,3.180738295757988,12,3.5149955749511577,4.589996337890611,6.092498779296861,6.634998321533189,4.869995117187472,3,0.04107967767894438,-1.3836165577341986,103.69000244140624,2.0615397255771466,103.97000122070312,1.4787879908817387,102.88999938964844,0.04107967767894438
8263,2018-12-21,98.2300033569336,103.0,97.45999908447266,101.62999725341795,111242100.0,-0.03231207477362674,-1.2429142419412629,2.2077869319448817,27.246592071188672,46.954827852708036,7.812789060696758,8.995789090443907,9.00568141546151,10.912733218537497,15.642255358055685,5.540000915527344,-0.26647010525790904,-8.496496582031256,-15.78783147461661,-1.2051616894459016,-12.142164028323933,-4.850829135738579,13.439305574423827,8.174144608641154,-31.32837700831698,3.645667446292674,12,6.1349945068359375,7.209995269775391,9.37249755859375,9.914997100830078,6.1999969482421875,4,0.08632795925625403,1.7241440869226847,101.51000213623048,-1.3836165577341986,103.69000244140624,2.0615397255771466,103.97000122070312,0.08632795925625403
8264,2018-12-24,94.12999725341795,97.97000122070312,93.9800033569336,97.68000030517578,43935200.0,-0.04173883704979264,-1.0727310919373951,1.0441204189891569,20.768239078134954,42.908031042457296,10.954710727509507,13.06135424185483,12.996135488009841,14.971150735423663,14.448930616322347,4.25,-1.0958185391863822,-12.149502563476574,-21.255112576732756,-3.0438925502203915,-16.702307570104665,-7.596697556848483,16.40256689018868,1.1627439337412298,-31.420670036502788,4.5528050066280885,12,8.495002746582045,9.570003509521499,13.135002136230483,14.015003204345717,8.65000152587892,0,0.12822692071613728,-1.2429142419412629,98.2300033569336,1.7241440869226847,101.51000213623048,-1.3836165577341986,103.69000244140624,0.12822692071613728
8265,2018-12-26,100.55999755859376,100.69000244140624,93.95999908447266,95.13999938964844,51634800.0,0.06830978957605716,1.3697161815471062,-1.5267587351119458,38.14771167076653,39.96568560988461,3.6496700434310156,6.499101791470494,6.411050928311752,8.515932129695244,13.914293607568823,6.7300033569335795,-1.0758030145599378,-5.424002075195304,-14.880413359250454,4.032409208859846,-10.152207717222879,-0.6957964331677289,8.317310506345564,51.08358676075484,15.224129164604065,4.728205642027574,12,1.8550033569335795,3.13000106811522,6.565002441406236,7.585002899169908,5.180000305175753,2,0.0657319090177988,-1.0727310919373951,94.12999725341795,-1.2429142419412629,98.2300033569336,1.7241440869226847,101.51000213623048,0.0657319090177988
8266,2018-12-27,101.18000030517578,101.19000244140624,96.4000015258789,99.3000030517578,49498500.0,0.006165500811799118,4.04210217758813,0.34686307906701935,38.05547180844834,37.18064343755005,2.0017051361816556,5.702043742303118,5.703479655836006,7.8665557677270215,13.535080430414197,4.7900009155273295,-1.38146061771306,-4.505999374389646,-14.182108182682711,5.17010943390342,-9.344053778536178,0.33205502975688717,5.907230682107553,69.7584761848598,34.18468002633425,4.838054404146531,12,0.43000030517578125,2.509998321533203,5.944999694824219,6.965000152587891,6.040000915527344,3,0.03854518199363355,1.3697161815471062,100.55999755859376,-1.0727310919373951,94.12999725341795,-1.2429142419412629,98.2300033569336,0.03854518199363355
8267,2018-12-28,100.38999938964844,102.41000366210938,99.5199966430664,102.08999633789062,38196300.0,-0.007807876192375662,1.470079227935183,-0.9042550169429553,42.60434118850921,35.76179250165056,1.532558530716912,5.952131956164777,6.2853177115747485,8.62085405942743,14.226890679122869,2.8900070190429688,-2.1250932367087074,-4.759500122070307,-14.356552510213334,4.83755226607272,-9.55802631614182,0.03902607200120656,5.121963769297622,71.12831475637843,30.463272213340957,4.798526194071512,12,0.029998779296875,3.299999237060547,6.645000457763672,7.755001068115234,5.6399993896484375,4,0.025400966901696576,4.04210217758813,101.18000030517578,1.3697161815471062,100.55999755859376,-1.0727310919373951,94.12999725341795,0.025400966901696576
8268,2018-12-31,101.56999969482422,102.4000015258789,100.44000244140624,101.29000091552734,33173800.0,0.011754161892120196,1.0206150700015877,-0.16470545996355834,39.386468804636195,35.31157650520612,-0.38735928125753105,4.314434341834641,4.915923412653669,7.399674953003611,14.956087213309502,2.0100021362304688,-3.1653599805081,-3.1484996795654325,-12.564970645026634,6.267971285895769,-7.856735162296033,1.559735803165168,2.5557277751850336,90.05913003280186,47.1304985553729,4.708235482730599,12,-1.1500015258789062,2.1199989318847656,4.217498779296875,6.194999694824219,3.6999969482421875,0,0.04735647901000095,1.470079227935183,100.38999938964844,4.04210217758813,101.18000030517578,1.3697161815471062,100.55999755859376,0.04735647901000095
8269,2019-01-02,101.12000274658205,101.75,98.94000244140624,99.5500030517578,35329300.0,-0.0044304120271165814,-1.0143345064548928,5.607166212534161,36.56959331576282,34.455318463337505,-0.2400879491298582,4.210851139839235,5.238638245537842,7.795718363906872,15.834704877973598,2.809997558593764,-4.272023400389784,-3.1099967956542827,-12.185948474653415,5.96595488334485,-7.647972635153849,1.4279790438452835,1.785837317162816,84.73372524623987,41.38611861042859,4.537975839499564,1,-0.700004577636733,2.569995880126939,4.477495193481431,6.644996643066392,4.549995422363267,2,0.03273336104320479,1.0206150700015877,101.56999969482422,1.470079227935183,100.38999938964844,4.04210217758813,101.18000030517578,0.03273336104320479
8270,2019-01-03,97.4000015258789,100.19000244140624,97.1999969482422,100.0999984741211,42579100.0,-0.03678798575615028,1.0763891832323154,-1.7197436134179869,31.185567073657865,34.08545047406743,2.7378673891732603,7.139956059686654,8.780348144759216,11.436712583039679,17.266595034142338,3.9200057983398438,-5.088605537779571,-6.095498275756839,-14.865672559263771,2.6746760077500937,-10.480585417510298,-1.7104111340033796,5.0,16.638929193912226,-22.3338440210739,4.385087141753464,1,1.7349967956542969,6.289997100830078,7.8249969482421875,10.364997863769531,7.849998474121094,3,0.055236110566061036,-1.0143345064548928,101.12000274658205,1.0206150700015877,101.56999969482422,1.470079227935183,100.38999938964844,0.055236110566061036
8271,2019-01-04,101.93000030517578,102.51000213623048,98.93000030517578,99.72000122070312,44060600.0,0.046509226984901675,1.1246284352056557,-0.8185191045906401,39.31818797568564,34.809130331865575,-2.3110767951231423,2.2039342941822753,4.089750467893111,6.863944389804942,18.17188507411825,5.110000610351577,-5.201620109971216,-1.235999679565424,-9.701217843221116,7.229218484090268,-5.46860876139327,2.996609402262422,-7.970001220703125,89.07718899471664,52.44468195256886,4.232609081827845,1,-3.450000762939453,1.7599983215332031,3.0249977111816406,5.834999084472656,4.959999084472656,4,0.03737856908845982,1.0763891832323154,97.4000015258789,-1.0143345064548928,101.12000274658205,1.0206150700015877,101.56999969482422,0.03737856908845982
8272,2019-01-07,102.05999755859376,103.2699966430664,100.9800033569336,101.63999938964844,35656100.0,0.0012753581185986906,-1.6321909639399468,0.19004449906618195,43.779378306030765,36.64610658018137,-2.6315927810639295,1.5941180638532728,3.846677674909685,6.704113508707437,18.29880579566256,2.2899932861328125,-5.441021219672805,-0.7495021820068217,-8.73339913893011,7.234394774916467,-4.741450660468459,3.2424462964548155,-7.928998413085949,80.06591193893486,40.71330879024441,3.991948478461642,1,-3.444999694824233,1.6300010681152202,2.8950004577636577,5.705001831054673,4.75,0,0.05055853209429029,1.1246284352056557,101.93000030517578,1.0763891832323154,97.4000015258789,-1.0143345064548928,101.12000274658205,0.05055853209429029
8273,2019-01-08,102.8000030517578,103.97000122070312,101.70999908447266,103.04000091552734,31514400.0,0.00725069087660124,1.1523845508281532,-0.5714259763851189,49.847515574197686,39.87713730196611,-2.9672044718474098,0.732579923039637,3.1861993425903137,5.916718980414274,18.207500153563082,2.2600021362304688,-5.401657185175111,0.09150314331053266,-7.83621453765798,8.019220824279046,-3.8723556971737167,4.055361983794782,-8.303444006347647,82.71791092208531,38.29854439321701,3.963858840484254,1,-3.8350028991699077,0.8899955749511861,2.7674961090088033,4.964996337890639,4.099998474121108,1,0.03142019096938009,-1.6321909639399468,102.05999755859376,1.1246284352056557,101.93000030517578,1.0763891832323154,97.4000015258789,0.03142019096938009
8274,2019-01-09,104.2699966430664,104.87999725341795,103.23999786376952,103.86000061035156,32280800.0,0.014299548129084183,1.0122725804715607,-1.7083320087737806,50.50166456029045,41.24979873413544,-3.182221085063162,-1.052874080398368,1.6216711674758812,4.437740677270156,17.92579337756592,2.0799942016601562,-5.088906034637603,1.7274967193603459,-5.90332038528075,9.358313824001442,-2.087911832960202,5.542905271680894,-9.205031067138677,92.05728403499603,43.15019645793964,3.8154085523205508,1,-3.6299972534179688,-0.5799980163574219,1.2975025177001953,3.4950027465820312,3.9500045776367188,2,0.009590486546414478,1.1523845508281532,102.8000030517578,-1.6321909639399468,102.05999755859376,1.1246284352056557,101.93000030517578,0.009590486546414478
8275,2019-01-10,103.5999984741211,103.75,102.37999725341795,103.22000122070312,30067600.0,-0.006425608425392304,3.029418034534256,0.9268315376170007,49.85142957318465,42.56046070799503,-2.27487749369007,-0.8178115035747169,2.2305991591941847,5.095086324337217,18.596462718429645,1.8899993896484517,-4.267421157388625,1.3069984436035185,-5.799567717672659,8.413564604879696,-2.2462846370345773,4.860281524241614,-7.74983036399415,78.48740444018185,25.4082713454048,3.5532830806380913,1,-2.5600013732910156,0.09000015258789062,1.9675006866455078,4.165000915527344,4.569999694824219,3,0.019980692329269578,1.0122725804715607,104.2699966430664,1.1523845508281532,102.8000030517578,-1.6321909639399468,102.05999755859376,0.019980692329269578
8276,2019-01-11,102.8000030517578,103.44000244140624,101.63999938964844,103.19000244140624,28314200.0,-0.007721963650058616,3.044953452089052,-1.0263216013813319,52.231063805867585,43.63009655436819,-1.3643996199908912,-0.5401127683982168,3.0592292071622893,5.878606829508271,19.45933626949012,1.9599990844726562,-2.747017183873325,0.8210029602050639,-5.538611919917045,7.180617840327173,-2.3588044798559906,4.0008104002661184,-6.227448610167571,46.66673187526879,-9.425322997276986,3.1798074400610528,1,-1.7600059509277202,0.4999961853027486,3.584995269775405,4.964996337890639,4.349998474121108,4,0.023832654431038103,3.029418034534256,103.5999984741211,1.0122725804715607,104.2699966430664,1.1523845508281532,102.8000030517578,0.023832654431038103
8277,2019-01-14,102.0500030517578,102.87000274658205,101.26000213623048,101.9000015258789,28437100.0,-0.007295719627774644,-1.2517486248419882,-0.3846198990570472,57.240333761462495,45.613859327348884,-0.3957862887607604,-0.39308044199144376,3.833607544310027,6.618940103265416,20.296863734149614,1.6100006103515625,-2.275994022138903,0.4410026550292798,-4.8616994102197,5.743704720278259,-2.21034837759521,3.0923536876537696,-4.812853185221357,21.82325914685489,-38.66409472730193,2.65135103262449,1,-1.0100059509277202,0.564994812011733,4.997495651245131,5.714996337890639,7.360000610351577,0,0.04742769420041948,3.044953452089052,102.8000030517578,3.029418034534256,103.5999984741211,1.0122725804715607,104.2699966430664,0.04742769420041948
8278,2019-01-15,105.01000213623048,105.0500030517578,101.87999725341795,102.51000213623048,31587600.0,0.0290053796761911,1.4573670919016646,16.666497126292207,71.55310834469884,49.50091655278622,-3.1474981263442174,-3.6189590970451917,0.8335922634025081,3.680599156928409,20.17639314114615,3.1700057983398438,-1.7479409058072974,3.4520015716552876,-1.6888185583200936,8.592821701630669,0.8815915066676041,6.022411636642971,-7.161424478743527,98.94456712758472,29.67441054903226,2.5704100649876884,1,-3.885002136230483,-2.3950042724609517,2.0374965667724467,2.7549972534179545,5.959999084472642,1,0.01714118070417836,-1.2517486248419882,102.0500030517578,3.044953452089052,102.8000030517578,3.029418034534256,103.5999984741211,0.01714118070417836
8279,2019-01-16,105.37999725341795,106.26000213623048,104.95999908447266,105.26000213623048,29853900.0,0.0035234273846358466,-2.6111134658585566,0.04799804687498863,62.56518105506088,52.987540328497666,-3.1845548703984576,-3.9978151690561248,0.45574700818518465,3.3173891310919146,19.149624625894813,1.3000030517578267,-1.3398234192517862,3.6974967956542883,-1.6936574307869847,9.088651022095561,1.0019196824336518,6.393073908874925,-6.811277056503911,82.39990234374943,10.381921146251841,2.69557711322064,1,-2.7849960327148295,-2.7649993896484233,2.2425022125244283,2.385002136230483,6.2099990844726705,2,0.014424030291115386,1.4573670919016646,105.01000213623048,-1.2517486248419882,102.0500030517578,3.044953452089052,102.8000030517578,0.014424030291115386
8280,2019-01-17,106.12000274658205,106.62999725341795,104.76000213623048,105.0,28393000.0,0.007022257662282261,-1.3374961256944007,9.333736012209858,62.79794188057975,55.596401873485895,-2.8581089815511405,-4.815376074797513,-0.2914088255171947,2.580557134347302,18.036914811166564,1.8699951171874716,-0.870386155947017,4.330002212524434,-1.3321384462317525,9.99214287128062,1.4989318831463407,7.161072541902527,-6.628328716950023,90.5028869541502,17.44730778606376,2.8310703293780928,1,-2.315002441406264,-3.505004882812514,1.3999958038329936,1.644996643066392,6.239997863769517,3,0.01978890331482508,-2.6111134658585566,105.37999725341795,1.4573670919016646,105.01000213623048,-1.2517486248419882,102.0500030517578,0.01978890331482508
8281,2019-01-18,107.70999908447266,107.9000015258789,105.91000366210938,107.45999908447266,37427600.0,0.014983003173186571,5.3174045727572175,0.22321373832603036,68.2089696702846,58.310800913958545,-3.958241182529406,-6.417806813207875,-1.913748176408049,0.989599793703789,17.74632605263517,1.9899978637695312,-0.1986758075298809,5.718998718261716,-0.4864756378597974,11.92447307438323,2.616261540200952,8.82173589632248,-7.2189598035106,97.13851718567236,22.854381251319012,3.10273717806076,1,-3.1299972534179688,-5.095001220703125,-0.1900005340576172,0.05500030517578125,4.459999084472656,4,0.004270718488372571,-1.3374961256944007,106.12000274658205,-2.6111134658585566,105.37999725341795,1.4573670919016646,105.01000213623048,0.004270718488372571
8282,2019-01-22,105.68000030517578,107.0999984741211,104.86000061035156,106.75,32371300.0,-0.018846892549918448,1.5310758328771492,-4.279998779296875,59.80907924234764,59.417641321530766,-1.5206572782684447,-4.278758376848714,0.052882049933458575,2.9876629403491535,16.80159209700168,2.8499984741210938,1.0355315662370117,3.4805000305175753,-2.933637298231943,9.894637359267094,0.27343136614281605,6.6875686948923345,-4.003527065027029,63.1229294826464,-8.787147048150374,3.20706866437476,1,-1.0999984741210938,-3.2649993896484375,1.8399982452392578,2.0849990844726562,6.349998474121094,1,0.013909928240519953,5.3174045727572175,107.70999908447266,-1.3374961256944007,106.12000274658205,-2.6111134658585566,105.37999725341795,0.013909928240519953
8283,2019-01-23,106.70999908447266,107.04000091552734,105.33999633789062,106.12000274658205,25874300.0,0.009746392660129777,1.72000732421875,-0.551398603891692,62.98188717275607,60.80433272291583,-2.165412313979388,-4.89168243399692,-1.1665118453941403,1.920855327574344,15.555205687457196,1.7000045776367188,1.770259530279077,4.086499023437497,-2.343900428816127,10.516898475691121,0.871299297310685,7.301698749564309,-4.037761318607082,62.10182570960655,-7.84798427631565,3.2151997261268113,1,-2.1299972534179688,-5.099998474121094,0.8099994659423828,1.0550003051757812,5.819999694824219,2,0.02530226408772962,1.5310758328771492,105.68000030517578,5.3174045727572175,107.70999908447266,-1.3374961256944007,106.12000274658205,0.02530226408772962
8284,2019-01-24,106.1999969482422,107.0,105.33999633789062,106.86000061035156,23164800.0,-0.004779328465992494,2.5319135121096035,-1.1186572182279033,74.01747515967813,63.48944889919288,-1.5118345696389355,-3.6164811335710425,-0.8489660776713066,2.3626072081960245,13.63904619149614,1.660003662109375,2.3087814689935726,2.9729969024658374,-2.2540616788292027,8.200055483760877,0.3594676118183173,5.586526193113357,-2.691316980774488,45.859716303096185,-29.55985894320306,2.613529290647518,1,-1.6199951171875142,-5.2699966430664205,1.3200016021728374,1.5650024414062358,6.060005187988281,3,0.044915295758300555,1.72000732421875,106.70999908447266,1.5310758328771492,105.68000030517578,5.3174045727572175,107.70999908447266,0.044915295758300555
8285,2019-01-25,107.16999816894531,107.87999725341795,106.1999969482422,107.23999786376952,31225600.0,0.009133721738013412,1.4888921541478626,0.10605955518562832,67.75068605168661,65.21385137095055,-2.148068508272928,-4.285612585078596,-1.9338415235213233,1.3304210471248155,12.552564478166758,1.6800003051757528,2.611268276447646,3.6124980926513643,-1.7389384727188144,8.963934658021543,0.9367798099662679,6.288216375336461,-2.9587067521318033,75.98673891165716,2.199965785109555,2.6757182826850907,1,-2.589996337890625,-6.239997863769531,-0.3899993896484375,0.595001220703125,4.529998779296889,4,0.04124286875490579,2.5319135121096035,106.1999969482422,1.72000732421875,106.70999908447266,1.5310758328771492,105.68000030517578,0.04124286875490579
8286,2019-01-28,105.08000183105469,106.4800033569336,104.66000366210938,106.26000213623048,29476700.0,-0.019501692391520886,1.2469093940293026,16.85722070845049,59.031120837481865,65.41282771273049,0.3345375480865016,-1.9905115840676046,0.1016684800861185,3.3393803096255112,11.49333606285354,2.5099945068359375,2.749600848364935,1.3275016784668026,-3.9427705420885673,6.597773899022172,-1.3076344318108823,3.9626377887444875,2.8199996948242188,13.043447355888327,-57.472623237132304,2.6351361102776854,1,-0.19000244140625,-4.150001525878906,1.3574962615966797,1.9749984741210938,6.6699981689453125,0,0.06928053532965772,1.4888921541478626,107.16999816894531,2.5319135121096035,106.1999969482422,1.72000732421875,106.70999908447266,0.06928053532965772
8287,2019-01-29,102.94000244140624,104.97000122070312,102.16999816894531,104.87999725341795,31490500.0,-0.020365429695072712,1.6415088907522146,1.6440629748165192,50.38631221100268,63.06096147565314,2.92126172244609,0.36925472853216945,2.1589345207542294,5.3949756034995175,11.006456776211705,2.910003662109375,2.921602426089578,-0.9399978637695483,-5.986383114010948,4.106387386471852,-3.4631904888902483,1.5831947613511517,4.939994812011719,13.485190821743162,-53.19530057507157,2.5231926251207026,1,2.0949974060058736,-2.0100021362304545,3.4074954986572408,3.4449958801269673,7.449996948242202,1,0.08966383824201696,1.2469093940293026,105.08000183105469,1.4888921541478626,107.16999816894531,2.5319135121096035,106.1999969482422,0.08966383824201696
8288,2019-01-30,106.37999725341795,106.37999725341795,104.33000183105469,104.62000274658205,49471900.0,0.03341747358098002,1.3295475234734875,-0.9072160894135822,55.25137530504311,62.24831639231783,-0.3396838816175176,-2.8373849103409157,-1.2620176384879898,1.9411374490546365,10.318071785716086,3.4399948120117188,3.1715588659546228,2.2594970703124915,-2.7818184961165144,7.300812636741497,-0.2611607129020115,4.780154853526994,1.2716000366210949,73.73029351127234,9.835974136354892,2.5206577832145056,1,-1.3449974060058452,-5.449996948242173,-0.8174991607665874,-0.2799987792968608,4.130004882812528,2,0.05311150283656718,1.6415088907522146,102.94000244140624,1.2469093940293026,105.08000183105469,1.4888921541478626,107.16999816894531,0.05311150283656718
8289,2019-01-31,104.43000030517578,105.22000122070312,103.18000030517578,103.8000030517578,55636400.0,-0.01833048504031165,-1.1818159564268376,0.35795410211284256,51.94198084545339,61.042098499526006,1.6331250433582767,-0.6605641760369139,0.6102859268311818,3.8618195902113968,9.3988787623592,3.1999969482421733,3.3025528923476486,0.14400024414062784,-4.695869236670205,4.983869724951461,-2.275934496264796,2.5639349845460515,3.0023330200195204,39.57972852178129,-21.54050641465919,2.4199347404054183,1,0.6049995422363281,-3.5,0.47249794006347656,1.0099983215332031,8.400001525878906,3,0.07756390357608423,1.3295475234734875,106.37999725341795,1.6415088907522146,102.94000244140624,1.2469093940293026,105.08000183105469,0.07756390357608423
8290,2019-02-01,102.77999877929688,104.0999984741211,102.3499984741211,103.77999877929688,35535700.0,-0.01580007202008149,1.1341471357195358,-1.5873085074174635,49.95498585711258,59.013878075840225,3.083819317928743,1.4895280618044069,2.1292586694684985,5.4810765902461185,8.167725844993669,2.0800018310546875,2.7367599230758657,-1.775001144409174,-5.464800577574323,1.914798288755975,-3.6199008609917485,0.06989857217340045,4.441841139648432,14.153129375611812,-46.779689823048784,1.8448997165825716,2,2.2449989318847656,-1.8499984741210938,0.38250160217285156,0.9200019836425781,10.84000396728517,4,0.09223587730615135,-1.1818159564268376,104.43000030517578,1.3295475234734875,106.37999725341795,1.6415088907522146,102.94000244140624,0.09223587730615135
8291,2019-02-04,105.73999786376952,105.8000030517578,102.7699966430664,102.87000274658205,31315100.0,0.028799368745165532,1.0267564160793756,-2.8699951171874716,57.55218393503988,58.763111930583804,-0.2067541821461134,-1.2336502868232486,-0.8117621685342016,2.4885515709374175,7.377729923992704,3.030006408691392,2.5755063619862284,0.994498062133772,-2.5136049601645283,4.502601084432072,-0.7595534490153852,2.7485495732829293,1.2797683851757853,84.79811095425438,18.136704297519714,1.754051511149152,2,-0.7150001525878764,-3.589996337890611,-2.687498092651353,-2.0499992370605327,8.760002136230483,0,0.056364660534145905,1.1341471357195358,102.77999877929688,-1.1818159564268376,104.43000030517578,1.3295475234734875,106.37999725341795,0.056364660534145905
8292,2019-02-05,107.22000122070312,107.2699966430664,105.95999908447266,106.05999755859376,27325400.0,0.013996627452559363,1.0793702694520133,0.4041831483135544,54.81481506106343,57.85565947372906,-1.6151900624924593,-2.4319453309824013,-2.1613857518964608,0.9545993104038644,6.636987823151255,1.5299987792968892,2.382020467584624,2.216501235961914,-1.2182190225456537,5.651221494469482,0.49914110670813727,3.933861365215691,-5.0500030517578125,98.98383250061252,34.9021330414499,1.7173601292537812,2,-2.1950035095214844,-4.670001983642578,-4.570001602172852,-3.5300025939941406,7.3699951171875,1,0.0422495684361377,1.0267564160793756,105.73999786376952,1.1341471357195358,102.77999877929688,-1.1818159564268376,104.43000030517578,0.0422495684361377
8293,2019-02-06,106.02999877929688,107.0,105.52999877929688,107.0,20609800.0,-0.011098698263924955,2.030926537675004,-0.8362053089895133,51.36727307041612,55.33897035269996,-0.5942849214177528,-1.0409210416328847,-0.8972764594940941,2.0756807627513325,6.077855518017976,1.69000244140625,1.873610225218357,0.8649990081787138,-2.4345654887310815,4.164563505088509,-0.7847832402761838,2.5147812566336114,-3.7580006408691418,74.79678200702773,12.493864780167684,1.6497822484548978,2,-1.0050010681152344,-3.479999542236328,-3.9750003814697266,-2.3400001525878906,9.8800048828125,2,0.041120443841812904,1.0793702694520133,107.22000122070312,1.0267564160793756,105.73999786376952,1.1341471357195358,102.77999877929688,0.041120443841812904
8294,2019-02-07,105.2699966430664,105.58999633789062,104.29000091552734,105.19000244140624,29760700.0,-0.0071678029329456106,2.6111305379830667,-0.08246814535159558,48.21352176671039,53.16817432103594,0.022264855806255923,-0.21308514629677688,-0.0691812944004937,2.74248218352497,5.902217524133385,1.7399978637695312,1.6762900129550928,0.05499687194824787,-3.2176599152706586,3.3276536591671544,-1.5813315216611983,1.691325265557694,-2.898038534545904,59.349578367246934,0.5884135461060254,1.636328393609453,2,-0.5499992370605469,-2.7199974060058594,-3.214998245239258,-1.5799980163574219,12.300003051757812,3,0.049776818279296586,2.030926537675004,106.02999877929688,1.0793702694520133,107.22000122070312,1.0267564160793756,105.73999786376952,0.049776818279296586
8295,2019-02-08,105.66999816894531,105.77999877929688,104.26000213623048,104.38999938964844,21461100.0,0.0037997676321315232,1.0266621907551894,16.001144492128773,45.486723333491994,51.66324126503706,-0.6849137999979291,-0.4743776838409701,-0.504646788918393,2.2433148656834447,5.475931801997954,1.519996643066392,1.3038054140840813,0.35149841308593466,-2.835923942255249,3.5389207684271184,-1.2422127645846501,1.9452095907565194,-3.2000792897338926,64.44447835286459,10.102485247076487,1.5937111776705903,2,-0.9500007629394531,-3.1199989318847656,-3.614999771118164,-1.9799995422363281,11.980003356933594,4,0.0677581507161753,2.6111305379830667,105.2699966430664,2.030926537675004,106.02999877929688,1.0793702694520133,107.22000122070312,0.0677581507161753
8296,2019-02-11,105.25,106.58000183105469,104.97000122070312,106.1999969482422,18914100.0,-0.0039746207648628795,-1.1324588971190088,-0.7421858236177781,48.97570188437704,51.50650678430088,-0.2662661916933473,0.14606816146800838,-0.14732354234590161,2.580337869626291,4.737547092547797,1.6100006103515625,0.7350033565906529,-0.1909996032714787,-3.1510896927423886,2.769090486199431,-1.6710446480069265,1.2890454414639692,-2.6840795655114817,32.89035450135067,-19.50064723077262,1.4800450447354547,2,-0.44000244140625,-1.8349990844726562,-3.8375015258789062,-1.5600013732910156,12.269996643066406,0,0.07952496671336862,1.0266621907551894,105.66999816894531,2.6111305379830667,105.2699966430664,2.030926537675004,106.02999877929688,0.07952496671336862
8297,2019-02-12,106.88999938964844,107.13999938964844,105.4800033569336,106.13999938964844,25056600.0,0.01558194194440321,1.65599365234375,-0.7894762203054861,50.416667402526535,50.96931701735459,-1.4382858855393863,-1.1728729975336734,-1.9605401734973782,0.8489726068968082,3.843729243197739,1.8899993896484375,0.32579288027261555,1.2069999694824247,-1.349708354061562,3.7637082930264114,-0.07135419228956152,2.485354131254411,-4.229997430988362,91.31943616601362,38.497952853389975,1.2783541617719925,2,-2.0800018310546875,-2.4499969482421875,-5.805000305175781,-3.200000762939453,13.330001831054688,1,0.07119469224254238,-1.1324588971190088,105.25,1.0266621907551894,105.66999816894531,2.6111305379830667,105.2699966430664,0.07119469224254238
8298,2019-02-13,106.80999755859376,107.77999877929688,106.70999908447266,107.5,18394900.0,-0.000748450103017051,-1.4044953452089084,-0.9200032552083144,51.44071956332614,50.91362131934045,-1.4425763292985323,-1.0025047238426055,-2.02827530003637,0.8603262224171289,3.692517806051035,1.0699996948242188,0.19516955673277891,1.0369983673095788,-1.546544617340274,3.6205413519594316,-0.25477312501534755,2.3287698596345052,-4.057795706245557,72.44312085882818,17.966848601024502,1.2917714923249262,2,-1.7449989318847798,-2.2299957275390767,-5.657499313354506,-3.11999893188478,10.240005493164034,2,0.07283961199445699,1.65599365234375,106.88999938964844,-1.1324588971190088,105.25,1.0266621907551894,105.66999816894531,0.07283961199445699
8299,2019-02-14,106.9000015258789,107.29000091552734,105.66000366210938,106.30999755859376,21784700.0,0.0008426548950697388,1.379553263647957,-0.8550751879699219,49.33465591206606,50.84469576989084,-1.2799667622713855,-1.0253661156123286,-2.2905828333662157,0.6716418660680858,3.82516812593732,1.6299972534179688,0.4196493878088745,1.051002120971674,-1.572974823282138,3.674979065225486,-0.26098635115523905,2.362990593098587,-3.94668779645275,75.00005418609229,22.284496247390763,1.3119884721269084,2,-1.6250038146972656,-2.3199996948242188,-5.572502136230469,-3.210002899169922,10.760002136230469,3,0.08428439670367349,-1.4044953452089084,106.80999755859376,1.65599365234375,106.88999938964844,-1.1324588971190088,105.25,0.08428439670367349
8300,2019-02-15,108.22000122070312,108.3000030517578,107.36000061035156,107.91000366210938,26606900.0,0.012347985743523804,3.0000000000001816,0.5254160578278482,58.04302946305803,50.899234161892856,-1.9524749174061213,-2.2977809916113188,-3.8097855156663343,-0.7513816783902172,4.119485347307163,1.400001525878892,0.30926703461078375,2.2660018920898466,-0.5636407629993698,5.095644547179063,0.8511805645452455,3.6808232196344477,-5.073620089282144,97.59754393200033,38.21700121569528,1.4148213275446082,2,-1.9399986267089844,-3.4399986267089844,-6.055002212524414,-4.530002593994141,9.69000244140625,4,0.08639806291493901,1.379553263647957,106.9000015258789,-1.4044953452089084,106.80999755859376,1.65599365234375,106.88999938964844,0.08639806291493901
8301,2019-02-19,108.16999816894531,108.66000366210938,107.77999877929688,107.79000091552734,18038500.0,-0.00046205000179067035,-3.4000076293654273,1.2258072455207718,65.0028495316001,52.03123799195249,-1.7003354276124867,-2.3310638445183827,-3.8485842568035054,-0.8122856276724235,4.096146608225341,0.8800048828125,0.4310802307517889,2.1929988861083984,-0.7034310088708651,5.089428781087662,0.7447839386187667,3.64121383359803,-4.7143997223041225,84.59102370630193,18.603425964831757,1.4482149474896313,2,-1.7099952697753906,-3.2099952697753906,-5.805000305175781,-4.479999542236328,8.599998474121094,1,0.08763985871689894,3.0000000000001816,108.22000122070312,1.379553263647957,106.9000015258789,-1.4044953452089084,106.80999755859376,0.08763985871689894
8302,2019-02-20,107.1500015258789,107.94000244140624,106.29000091552734,107.86000061035156,21607700.0,-0.009429570678861632,2.7930949812774406,-1.8684321480916337,52.56496925879546,52.16431534621686,-0.7725548519883318,-1.2598868010461217,-2.9526723514043454,0.0932596260648495,4.318463621469212,1.8799972534179688,0.7334532838436303,1.0995021820068303,-1.8394874345118382,4.038491798525499,-0.36999262625249685,2.5689969902661574,-3.2780506620002683,49.666595458984375,-14.707857531535524,1.4694948082593342,2,-0.6899986267089844,-2.1899986267089844,-4.980003356933594,-3.460002899169922,9.779998779296875,2,0.09678016770427145,-3.4000076293654273,108.16999816894531,3.0000000000001816,108.22000122070312,1.379553263647957,106.9000015258789,0.09678016770427145
8303,2019-02-21,109.41000366210938,109.4800033569336,106.87000274658205,106.9000015258789,29063200.0,0.021091946841313325,-1.0311291208383544,-3.535218834957716,66.25325879906876,54.168730572034455,-2.796795249549504,-3.4859673215027698,-5.172176357767341,-2.2617095728631966,4.636395752629754,2.6100006103515483,0.6626808764714127,3.224504089355463,-0.0687334141535132,6.517741592864439,1.577885337600975,4.871122841109951,-5.155008574372275,98.16754710951777,29.390330408110387,1.6466187517544917,2,-2.5400009155273438,-3.7300033569335938,-7.58250617980957,-5.720005035400391,8.52999877929686,3,0.09880264323889643,2.7930949812774406,107.1500015258789,-3.4000076293654273,108.16999816894531,3.0000000000001816,108.22000122070312,0.09880264323889643
8304,2019-02-22,110.97000122070312,111.1999969482422,109.81999969482422,110.0500030517578,27763200.0,0.014258271697088043,1.0000110571766399,0.3665328230863515,76.88771022147776,57.65772911514398,-3.870211940429627,-4.9226733506465905,-6.762012428082912,-3.915432887654987,5.177196227708387,1.7899932861328267,0.6172195007346915,4.546001434326172,0.6185190006805072,8.473483867971837,2.5822602175033325,6.509742651149011,-6.192505306046371,95.3157655116901,18.8181166652505,1.9637412168228343,2,-2.8850021362304688,-4.285003662109375,-9.10000228881836,-7.280002593994141,8.049995422363281,4,0.054789598667863704,-1.0311291208383544,109.41000366210938,2.7930949812774406,107.1500015258789,-3.4000076293654273,108.16999816894531,0.054789598667863704
8305,2019-02-25,111.58999633789062,112.18000030517578,111.26000213623048,111.76000213623048,23750600.0,0.005587051548773259,-1.2168785447058483,-0.18478927902079445,72.69199103413465,60.29287235400595,-3.980764103660732,-5.475275162185852,-7.43749478613455,-4.625861341501107,5.55836084588684,1.2099990844726562,0.7867786904368188,4.944996643066403,0.3929930504512811,9.497000235681526,2.6689948467588493,7.2209984393739575,-6.041800299203615,89.98295367700587,13.934820970898173,2.276001796307559,2,-2.7599945068359375,-4.414997100830078,-8.984996795654297,-7.899997711181641,7.600006103515611,0,0.054395622577484204,1.0000110571766399,110.97000122070312,-1.0311291208383544,109.41000366210938,2.7930949812774406,107.1500015258789,0.054395622577484204
8306,2019-02-26,112.36000061035156,113.23999786376952,111.16999816894531,111.26000213623048,21536700.0,0.006900298393499371,-2.2343583294093583,-6.470358569312305,71.10014795252997,62.591036859561875,-4.063469129159941,-5.978433245787016,-8.270979567672015,-5.502538740741514,6.246555998335794,2.0699996948242045,1.1572969726425697,5.351000976562503,0.20092489335026187,10.501077059774744,2.7759629349563824,7.926039018168623,-5.883351974356131,87.33816345573321,13.605016931866274,2.5750380416061214,2,-2.9099998474121094,-4.655002593994141,-9.150001525878906,-8.670001983642578,7.6100006103515625,1,0.049394829313008204,-1.2168785447058483,111.58999633789062,1.0000110571766399,110.97000122070312,-1.0311291208383544,109.41000366210938,0.049394829313008204
8307,2019-02-27,112.16999816894531,112.36000061035156,110.87999725341795,111.69000244140624,21487100.0,-0.0016910149552700204,2.4418658292081736,0.43636035761104375,77.45972733464092,65.48203772304129,-3.4036668433917896,-5.335017017855435,-8.15990218428793,-5.414052373900162,6.146009089316457,1.480003356933608,1.6092932567701723,4.699498748779291,-0.5681807377418551,9.967178235300437,2.065659005518711,7.333338492039871,-4.611213656506024,83.202503688941,9.207172702066046,2.633839743260575,2,-2.7199974060058594,-4.465000152587891,-8.572498321533203,-8.479999542236328,7.19000244140625,2,0.04100916955702161,-2.2343583294093583,112.36000061035156,-1.2168785447058483,111.58999633789062,1.0000110571766399,110.97000122070312,0.04100916955702161
8308,2019-02-28,112.02999877929688,112.87999725341795,111.7300033569336,112.04000091552734,29083900.0,-0.0012481001331352548,-2.770515177666833,-0.020837969291413058,82.00757014740772,69.11236152696814,-2.7327155782988797,-5.0067281525615215,-7.991828290395091,-5.377733049050519,6.599749647466021,1.1499938964843608,2.0354711402789576,4.276999282836911,-1.3389336459594148,9.892932211633237,1.4690328184387482,7.084965747235074,-3.5622201306447465,64.6198908683686,-10.76421101682564,2.8079664643981617,2,-2.2649993896484375,-4.325000762939453,-8.53249740600586,-8.34000015258789,7.8600006103515625,3,0.0437382984849628,2.4418658292081736,112.16999816894531,-2.2343583294093583,112.36000061035156,-1.2168785447058483,111.58999633789062,0.0437382984849628
8309,2019-03-01,112.52999877929688,113.0199966430664,111.66999816894531,112.88999938964844,23501200.0,0.004463090292315508,3.3548680842685568,35.99237223493516,82.1763520341706,71.79384181264733,-2.62629882499148,-5.131897488060929,-8.356137854431012,-5.941556448632525,6.74545271901846,1.3499984741210938,2.3547467943256777,4.371999359130854,-1.4010001785977408,10.144998896859448,1.4854995902665564,7.258499127995151,-3.298665056225971,69.91530081143176,-6.569516458021454,2.886499768864295,3,-2.7649993896484375,-4.825000762939453,-9.43499755859375,-8.84000015258789,7.400001525878906,4,0.0480761016688529,-2.770515177666833,112.02999877929688,2.4418658292081736,112.16999816894531,-2.2343583294093583,112.36000061035156,0.0480761016688529
8310,2019-03-04,112.26000213623048,113.25,110.8000030517578,113.0199966430664,26608000.0,-0.002399330365193797,3.0163844210421225,2.111092273131822,83.34919463082397,73.83232460144997,-1.925442521198292,-4.337661853356238,-7.98560753095127,-5.727062793583869,6.504279277906662,2.4499969482422017,2.683807702177347,3.6280025482177933,-1.834130245258521,9.090135341694108,0.8969361514796361,6.3590689449559505,-2.387282150647806,59.591873594789156,-21.481725508771937,2.7310663967381608,3,-2.490001678466811,-4.550003051757827,-9.505001068115249,-8.570003509521499,7.019996643066392,0,0.06021730249597268,3.3548680842685568,112.52999877929688,-2.770515177666833,112.02999877929688,2.4418658292081736,112.16999816894531,0.06021730249597268
8311,2019-03-05,111.6999969482422,112.38999938964844,111.2300033569336,112.25,19538300.0,-0.00498846585900381,1.7951649967827925,0.7236934567430229,75.50367715471577,76.3810699232189,-0.9074797276583837,-3.487036805358244,-7.320476606499412,-5.205942542885111,6.865622636589104,1.1599960327148438,3.086863429032803,2.7699974060058707,-2.6781042233781136,8.218099035389855,0.04594659131387857,5.494048220697863,-1.219366560064401,36.73449051151356,-41.265013912782855,2.7240508146919895,3,-1.639995574951186,-3.9899978637695455,-8.944995880126967,-8.009998321533217,8.490005493164034,1,0.0670546615738461,3.0163844210421225,112.26000213623048,3.3548680842685568,112.52999877929688,-2.770515177666833,112.02999877929688,0.0670546615738461
8312,2019-03-06,111.75,112.66000366210938,111.43000030517578,111.87000274658205,17687000.0,0.0004476549071077418,-2.2368418410881894,0.21818560133170023,76.27658313840524,77.49477262758961,-0.26412886874116737,-3.3521281922582915,-7.192326739174206,-5.317448272361261,7.667420062716602,1.2300033569335938,3.213644205598527,2.593500518798834,-2.9313880079085095,8.118389045506177,-0.16894374455483785,5.3559447821525055,-0.9499969482422017,38.77543394181758,-38.2775759352114,2.762444263353669,3,-0.21500015258789062,-4.040000915527344,-8.84000015258789,-8.060001373291016,8.580001831054688,2,0.07355705790338374,1.7951649967827925,111.6999969482422,3.0163844210421225,112.26000213623048,3.3548680842685568,112.52999877929688,0.07355705790338374
8313,2019-03-07,110.38999938964844,111.5500030517578,109.87000274658205,111.4000015258789,25339000.0,-0.012170027833123598,1.5648758044320323,8.416491830376014,66.35424539465832,76.3243876468319,1.3963435868928116,-1.7378393301859774,-5.560563066537895,-3.930083481419473,8.203334622931772,1.8799972534179545,3.2020581540509028,1.0154998779296847,-4.33115481594136,6.36215457180073,-1.6578274690058379,3.688827224865207,2.8600006103515625,15.38452856849383,-59.36997772288152,2.673327346935525,3,1.1700019836425781,-2.5900001525878906,-7.407499313354492,-6.700000762939453,10.559997558593764,3,0.08125737177551118,-2.2368418410881894,111.75,1.7951649967827925,111.6999969482422,3.0163844210421225,112.26000213623048,0.08125737177551118
8314,2019-03-08,110.51000213623048,110.70999908447266,108.8000030517578,109.16000366210938,22818400.0,0.0010870798735895804,1.1828621253406157,-1.336629325517641,62.09080662846343,75.14647826842398,1.345747721396279,-1.5232432942184033,-5.269629469532546,-4.017754643547605,8.19074745285378,1.909996032714858,3.574595379437227,0.8735023498535242,-4.128738043087694,5.875742742794742,-1.6276178466170848,3.374622546324133,2.672397918701151,38.42697207125397,-32.05675249862148,2.501120196470611,3,0.5149993896484233,-2.710002899169936,-7.527502059936538,-6.820003509521499,10.540000915527315,4,0.0848791699583431,1.5648758044320323,110.38999938964844,-2.2368418410881894,111.75,1.7951649967827925,111.6999969482422,0.0848791699583431
8315,2019-03-11,112.83000183105469,112.9499969482422,110.9800033569336,110.98999786376952,26491600.0,0.02099357207471808,-1.118280672537783,1.3629674422284601,69.84668433427396,75.00720453306221,-0.8715078779787859,-3.4565491564636233,-7.35055144691853,-6.350043533218326,8.558127551502977,2.4399948120117188,3.603470867810813,2.8355018615722685,-1.9933256110761874,7.664329334220724,0.4210881252480476,5.249915597896489,0.17710234374999345,97.10854714053518,27.235742113267904,2.4144137363242253,3,-1.8050003051757812,-5.030002593994141,-9.847501754760742,-9.140003204345703,7.939994812011719,0,0.06292651208809019,1.1828621253406157,110.51000213623048,1.5648758044320323,110.38999938964844,-2.2368418410881894,111.75,0.06292651208809019
8316,2019-03-12,113.62000274658205,113.98999786376952,112.6500015258789,112.81999969482422,26132700.0,0.007001691949896971,-1.3508720268768741,0.4347833298088967,78.10597624350419,75.07900996738036,-1.6360272560658586,-3.7812034226794964,-7.907353100346384,-7.116409286666951,9.369090228672015,1.3399963378906108,3.3455416770701163,3.207002639770522,-1.332638506267756,7.7466437858088,0.9371820667513759,5.476823212789668,-4.819999694824247,92.87099254259068,19.597790138744514,2.2698205730191403,3,-2.225002288818388,-5.240005493164077,-10.642503738403335,-9.930004119873061,8.14999389648436,1,0.049815137263628406,-1.118280672537783,112.83000183105469,1.1828621253406157,110.51000213623048,1.5648758044320323,110.38999938964844,0.049815137263628406
8317,2019-03-13,114.5,115.0,113.77999877929688,114.12999725341795,35513800.0,0.007745090935974641,-1.2803767638523462,0.4625016689236968,75.12336566849437,74.3140983586122,-2.4035109973379463,-4.281353812036485,-8.513649395900671,-8.021702618093997,10.396474633113105,1.3799972534179545,3.2088806097180225,3.7064998626708956,-0.8654063814667836,8.278406106808575,1.4205467406020489,5.992452984739742,-5.596197052001969,91.93547990145773,20.910244659551566,2.285953122068843,3,-2.5999984741210938,-4.869998931884766,-10.912500381469727,-10.810001373291016,8.870002746582045,2,0.04969434446642995,-1.3508720268768741,113.62000274658205,-1.118280672537783,112.83000183105469,1.1828621253406157,110.51000213623048,0.04969434446642995
8318,2019-03-14,114.58999633789062,115.1999969482422,114.33000183105469,114.54000091552734,30763400.0,0.000785994217385344,-2.702157362466174,0.13512176010886753,70.90065581049515,73.06124322264827,-2.3380545411000355,-3.9617270110813365,-8.36129664651257,-8.132098032711525,11.268971147527814,0.8699951171875142,3.0616426887875576,3.407496261596677,-1.0600409948773546,7.875033518070708,1.1737276333596611,5.641264889833693,-5.442345507812519,90.46873137353056,21.585968608004237,2.233768628237015,3,-2.589996337890625,-4.859996795654283,-10.802497863769531,-10.89999771118164,9.170005798339858,3,0.05009168057077651,-1.2803767638523462,114.5,-1.3508720268768741,113.62000274658205,-1.118280672537783,112.83000183105469,0.05009168057077651
8319,2019-03-15,115.91000366210938,117.25,114.58999633789062,115.33999633789062,54681100.0,0.011519394069325672,-1.5700427539436828,11.401190294521593,73.07692307692315,71.9198797166593,-3.4958088772997797,-4.819200802432107,-9.404112603718943,-9.429748366859982,12.628812778103848,2.660003662109375,2.8993591956813844,4.277003479003909,-0.1893670668294476,8.743374024837266,2.043818206087238,6.51018875192058,-6.399212064941423,78.62843611930091,11.901866914680937,2.233185272916675,3,-2.8850021362304688,-5.155002593994141,-12.122505187988281,-12.22000503540039,9.52999877929686,4,0.04348195260889631,-2.702157362466174,114.58999633789062,-1.2803767638523462,114.5,-1.3508720268768741,113.62000274658205,0.04348195260889631
8320,2019-03-18,117.56999969482422,117.61000061035156,116.0500030517578,116.16999816894531,31207600.0,0.01432142162253669,1.1081000273214376,2.456111468037263,75.41461076346744,71.90998345096502,-4.831448755836064,-6.053150879358498,-10.641987779131014,-11.060062443245954,13.906198853932006,1.6999969482421875,2.755560599433437,5.469499588012695,0.5708748505722809,10.36812432545311,3.020187219292481,7.91881195673291,-7.440071425429707,99.19352978002422,33.62531007455087,2.4493123687202094,3,-4.364997863769531,-6.634998321533203,-13.935001373291016,-13.880001068115234,7.440002441406264,0,0.02959941622834572,-1.5700427539436828,115.91000366210938,-2.702157362466174,114.58999633789062,-1.2803767638523462,114.5,0.02959941622834572
8321,2019-03-19,117.6500015258789,118.44000244140624,116.98999786376952,118.08999633789062,37588700.0,0.0006804612678603661,1.5438520174270993,-0.3142816660399671,77.02169410061622,71.99277355787736,-4.446254940101198,-5.677613749229266,-10.436273650192334,-11.125103806076211,15.202789717269171,1.4500045776367188,2.5780960869891203,5.0755012512207,-0.05106706534628813,10.202069567787689,2.512217092937206,7.6387854095041945,-6.772066022388685,83.04720397645066,18.89541924485586,2.5632841582834947,3,-4.029998779296889,-5.944999694824219,-14.015003204345703,-13.960002899169922,11.499992370605469,1,0.026519295169759927,1.1081000273214376,117.56999969482422,-1.5700427539436828,115.91000366210938,-2.702157362466174,114.58999633789062,0.026519295169759927
8322,2019-03-20,117.5199966430664,118.75,116.70999908447266,117.38999938964844,28113300.0,-0.0011050138642276774,-1.7382601883285458,-0.29545178685994694,77.09768550213488,73.18648912537475,-3.8126426927950376,-4.986543752752738,-10.020363472524835,-10.956312827408297,16.84932059583044,2.0400009155273438,2.4166436469780876,4.426996612548834,-0.48258575931258463,9.336578984410252,1.9722054266181175,6.88178779847955,-5.734613107026263,72.17185822438714,7.745538809653937,2.45479118593071,3,-3.7449951171875,-5.404994964599609,-13.40749740600586,-13.829998016357422,12.370002746582031,2,0.036164058214774863,1.5438520174270993,117.6500015258789,1.1081000273214376,117.56999969482422,-1.5700427539436828,115.91000366210938,0.036164058214774863
8323,2019-03-21,120.22000122070312,120.81999969482422,117.08999633789062,117.13999938964844,29854400.0,0.022974852406073554,-1.3459082075765936,23.692822348729386,81.18407048981518,75.30796288774717,-5.555883802121571,-7.2045473755526075,-12.421049957086993,-13.509147050058104,18.53851731872922,3.7300033569335938,2.519677834107455,6.586501312255862,1.0446817950082874,12.128320829503437,3.815591553632075,9.35741107087965,-7.459571379708606,90.36921106224872,25.53685517406076,2.7709097586237905,3,-4.319999694824219,-6.979999542236328,-15.595001220703125,-16.53000259399414,9.550003051757812,3,0.026201975494045016,-1.7382601883285458,117.5199966430664,1.5438520174270993,117.6500015258789,1.1081000273214376,117.56999969482422,0.026201975494045016
8324,2019-03-22,117.0500030517578,119.58999633789062,117.04000091552734,119.5,33624500.0,-0.026368309239373278,-1.0647726009118204,-0.7954530817286064,65.72552547828923,74.8500563481933,-1.520526145042865,-3.7478501148327723,-9.029787597487598,-10.304401411282328,19.719139304180107,3.1800003051757812,2.5634919983600213,3.1125030517577983,-2.4809296438923383,8.705935747407935,0.31578670393273,5.909219399582867,-3.0000420341505247,20.964375340883766,-42.691342160228515,2.796716347825066,3,-0.3150024414062358,-3.8100013732910014,-12.227502822875962,-13.360004425048814,13.550003051757827,4,0.05732591977383916,-1.3459082075765936,120.22000122070312,-1.7382601883285458,117.5199966430664,1.5438520174270993,117.6500015258789,0.05732591977383916
8325,2019-03-25,117.66000366210938,118.01000213623048,116.31999969482422,116.55999755859376,27067100.0,0.0052114531776803474,-1.1392411175601598,-0.4489826423273024,69.50262185300241,73.894128082582,-1.5347334591380815,-4.089452942848936,-9.385274420397337,-10.8543586222018,20.497284721318906,1.6900024414062642,2.8503302760709914,3.4190032958984347,-2.2955180939909923,9.133524685787862,0.5617426009537212,6.276263990843148,-2.526836456147393,29.77786593967014,-35.74307494975395,2.8572606949447152,3,-0.3600044250488281,-4.105003356933594,-12.732503890991211,-13.97000503540039,10.21999359130858,0,0.0661227140672127,-1.0647726009118204,117.0500030517578,-1.3459082075765936,120.22000122070312,-1.7382601883285458,117.5199966430664,0.0661227140672127
8326,2019-03-26,117.91000366210938,118.70999908447266,116.8499984741211,118.62000274658205,26097700.0,0.0021247662095773556,3.1798153497981194,-0.6454501317797411,69.8966385345264,73.31338062325223,-1.2429059296825926,-4.113229058400378,-9.34681789885606,-10.992594070243484,21.061582100931737,1.8600006103515625,3.2609151166612804,3.391503143310544,-2.4754091318077656,9.258415418428854,0.45804700575138213,6.324959280869706,-1.8669432579294352,35.33342149522569,-32.18387738526947,2.9334561375591566,3,-0.3350028991699219,-4.355003356933594,-12.380001068115234,-14.22000503540039,8.299995422363281,1,0.0602154037283158,-1.1392411175601598,117.66000366210938,-1.0647726009118204,117.0500030517578,-1.3459082075765936,120.22000122070312,0.0602154037283158
8327,2019-03-27,116.7699966430664,118.20999908447266,115.5199966430664,117.87999725341795,22733400.0,-0.009668450374319737,2.0395434443400373,1.5633831572838808,70.9042922044775,73.31378466702805,0.282690531023718,-2.752029936759243,-7.901475550010758,-9.744400948755867,21.51242688857304,2.69000244140625,3.3661159397576625,2.021496200561529,-3.8183651085506938,7.861357509673752,-0.8984344539945823,4.941426855117641,4.0500030517578125,23.584892080117235,-48.439639509759594,2.919930654556115,3,0.9350013732910156,-3.214996337890625,-11.059993743896484,-13.079998016357422,12.129997253417969,2,0.10602036147401961,3.1798153497981194,117.91000366210938,-1.1392411175601598,117.66000366210938,-1.0647726009118204,117.0500030517578,0.10602036147401961
8328,2019-03-28,116.93000030517578,117.58000183105469,116.12999725341795,117.44000244140624,18334800.0,0.0013702463535942844,2.670893410721737,0.4594611313492267,70.98036106440391,73.08083333230367,0.5470515649637946,-2.662630053826291,-7.843413489661486,-9.843368493733635,21.822148205039625,1.450004577636733,3.328111186143019,1.936499786376956,-3.8338800265570114,7.706879599310923,-0.9486901200900206,4.821689692843933,3.7839993286132767,34.64382721950726,-39.910853801276886,2.88518990646698,3,1.2399978637695312,-3.0849990844726562,-11.21999740600586,-13.630001068115234,11.219993591308594,3,0.1108355345133698,2.0395434443400373,116.7699966430664,3.1798153497981194,117.91000366210938,-1.1392411175601598,117.66000366210938,0.1108355345133698
8329,2019-03-29,117.94000244140624,118.31999969482422,116.95999908447266,118.06999969482422,25399800.0,0.008637664701910852,3.3174810778080532,0.25489550765183683,68.26302012324801,72.28621215005708,-0.1617194301283149,-3.4219945280879216,-8.631045420954337,-10.77163099634889,22.18793472357279,1.3899993896484375,3.353886759656632,2.6760017395019418,-3.1153115541419254,8.467315033145809,-0.21965490731999182,5.571658386323875,2.6701171325683646,75.86219267195976,3.9885612063753086,2.895656646821932,3,0.2299957275390767,-3.13000106811522,-11.66500091552733,-15.325004577636705,7.5799942016601705,4,0.10030525340146546,2.670893410721737,116.93000030517578,2.0395434443400373,116.7699966430664,3.1798153497981194,117.91000366210938,0.10030525340146546
8330,2019-04-01,119.0199966430664,119.11000061035156,118.0999984741211,118.9499969482422,22789100.0,0.009157149222518646,7.079770514815832,-0.5384705675214,68.90752306714174,71.38463759078213,-1.1336128567918422,-4.1841010819020426,-9.495391237485052,-11.766607817296716,23.09084797091724,1.1699981689453267,3.5148300114408926,3.4179962158203097,-2.4239634905260345,9.259955922166654,0.49701636264713045,6.338976068993489,1.4883204722900274,97.49292847291143,27.10729758402111,2.9209798531731743,4,-0.8499984741210938,-4.209995269775391,-11.634998321533203,-16.404998779296875,6.490005493164077,0,0.09729465457117215,3.3174810778080532,117.94000244140624,2.670893410721737,116.93000030517578,2.0395434443400373,116.7699966430664,0.09729465457117215
8331,2019-04-02,119.19000244140624,119.4800033569336,118.5199966430664,119.05999755859376,18142300.0,0.0014283801305225996,1.7042186929144012,1.8572207084468375,67.28074663368278,70.29386660539856,-1.1870250537040334,-3.967625676412652,-9.494585142405427,-11.871300172671297,24.082870767809396,0.9600067138671875,3.561439100425929,3.213501739501936,-2.534787908902942,8.961791387906814,0.3393569152995042,6.087646563704368,1.218548264504392,92.67675697337,23.98360905815555,2.874144824202436,4,-1.0200042724609233,-4.38000106811522,-11.187501907348619,-16.120002746582017,6.309997558593764,1,0.07290875605345937,7.079770514815832,119.0199966430664,3.3174810778080532,117.94000244140624,2.670893410721737,116.93000030517578,0.07290875605345937
8332,2019-04-03,119.97000122070312,120.43000030517578,119.1500015258789,119.86000061035156,22860700.0,0.006544162793186814,1.4854374685194514,0.8461267605635653,68.86393913615713,68.92496312165878,-1.7689689219825624,-4.321808860269101,-10.025743662623853,-12.584139865793418,25.127384324712825,1.279998779296875,3.4580650381045785,3.582500457763672,-2.0680193720038744,9.233020287531218,0.7572405428798987,6.407760372647445,-4.450004577636719,89.30235446496695,22.39854224199442,2.825259914883772,4,-1.9950027465820312,-5.159999847412109,-11.392501831054688,-16.37000274658203,7.1599960327148295,2,0.052012984915204674,1.7042186929144012,119.19000244140624,7.079770514815832,119.0199966430664,3.3174810778080532,117.94000244140624,0.052012984915204674
8333,2019-04-04,119.36000061035156,120.2300033569336,118.37999725341795,120.0999984741211,20112800.0,-0.005084609520253136,2.699983978393748,-6.727215980024969,62.73059884191012,68.59219349539444,-1.4458331930274682,-3.1677546352535018,-9.202065525873437,-11.977546157224168,26.83812569975451,1.8500061035156392,3.3192668078148273,2.5239997863769474,-2.512759085244994,7.560758657998889,0.005620350565976651,5.042379222187918,-3.741803894042974,69.16428477199771,3.5889160741296706,2.5183794358109726,4,-1.3850021362304688,-4.549999237060547,-10.782501220703125,-15.760002136230469,3.9899978637695312,3,0.07992621680085232,1.4854374685194514,119.97000122070312,1.7042186929144012,119.19000244140624,7.079770514815832,119.0199966430664,0.07992621680085232
8334,2019-04-05,119.88999938964844,120.2300033569336,119.37000274658205,119.38999938964844,15826200.0,0.004440338275693012,-2.1852270479528686,-0.6756776262204489,59.33975749377884,67.46298634436961,-1.7104893034230741,-3.1189044524760874,-9.491381170311257,-12.504551422183738,29.134757099645746,0.8700027465820312,3.204837597119635,2.584998703002924,-1.6554554705294748,6.825452876535323,0.4647716162367317,4.705225789769116,-4.175566601562508,76.82401325483468,14.860780732731563,2.1202270867661985,4,-1.9150009155273438,-5.079998016357422,-11.155000686645508,-16.290000915527344,4.840003967285156,4,0.06889644298012332,2.699983978393748,119.36000061035156,1.4854374685194514,119.97000122070312,1.7042186929144012,119.19000244140624,0.06889644298012332
8335,2019-04-08,119.93000030517578,120.0199966430664,118.63999938964844,119.80999755859376,15116200.0,0.00033364680733161123,8.200122072175173,0.24000549316403408,59.20838073451597,66.27540214436844,-1.5585241735068962,-2.740210408661099,-9.316542594809164,-12.50648744016496,30.493269889930254,1.3799972534179688,2.740973024437153,2.2699996948242216,-1.5621744692434447,6.102173858891888,0.35391261279039554,4.186086776858048,-4.121256166748054,75.60979240634484,15.639644945815533,1.9160870820338298,4,-1.9550018310546875,-5.119998931884766,-11.195001602172852,-16.330001831054688,6.089996337890625,0,0.04661049215097335,-2.1852270479528686,119.88999938964844,2.699983978393748,119.36000061035156,1.4854374685194514,119.97000122070312,0.04661049215097335
8336,2019-04-09,119.27999877929688,119.54000091552734,118.58000183105469,118.62999725341795,17612000.0,-0.005419840942423981,-1.5600236005004933,5.416555407210373,56.82170483034672,64.71067021390945,-0.7752811455486892,-1.7333019908806762,-8.38744799047872,-11.778703048722633,31.54241778590413,1.3499984741210938,2.6681900935315355,1.336998367309576,-2.048961435554574,4.722958170173726,-0.3559815341224919,3.029978268741644,-3.378829517534186,43.90244810158656,-13.924282603281725,1.6929799014320726,4,-1.0,-4.469997406005859,-10.539999008178711,-15.674999237060547,9.649993896484347,1,0.052230075626182204,8.200122072175173,119.93000030517578,-2.1852270479528686,119.88999938964844,2.699983978393748,119.36000061035156,0.052230075626182204
8337,2019-04-10,120.19000244140624,120.3499984741211,119.54000091552734,119.76000213623048,16477200.0,0.007629138761085397,1.160015462396875,0.6615373780766347,49.86499218520374,62.36451811622055,-1.2841851134428879,-2.313797816832121,-8.933040825914404,-12.605960246891087,32.417347083461166,1.0699996948242188,2.50473030072682,1.9625019073486243,-1.1505740086956848,5.075577823392933,0.4059639493264626,3.519039865370786,-4.1982565587752845,91.87837900639718,36.59137029878274,1.5565379580221568,4,-1.495002746582017,-5.38000106811522,-11.3050022125244,-16.585002899169908,7.880004882812543,2,0.04418002704661261,-1.5600236005004933,119.27999877929688,8.200122072175173,119.93000030517578,-2.1852270479528686,119.88999938964844,0.04418002704661261
8338,2019-04-11,120.33000183105469,120.8499984741211,119.91999816894531,120.54000091552734,14209100.0,0.0011648172627061193,1.2409802461645938,-0.48836961728858286,70.29697921938623,62.590513571347024,-0.9959051043065728,-2.1098970967590276,-8.810387503246886,-12.63010372205838,33.33804421854105,0.9300003051757812,2.315829824382206,1.8155010223388643,-0.9211927052772779,4.552194749955007,0.4471541585307932,3.1838478861469355,-4.249490859972838,77.09262501974571,16.74261279364503,1.3683468638080711,4,-0.8550033569335938,-5.505001068115234,-10.707502365112305,-16.72500228881836,5.8899993896484375,3,0.056511221797458155,1.160015462396875,120.19000244140624,-1.5600236005004933,119.27999877929688,8.200122072175173,119.93000030517578,0.056511221797458155
8339,2019-04-12,120.9499969482422,120.9800033569336,120.37000274658205,120.63999938964844,19745100.0,0.00515245664217634,2.2972081322940383,-1.47618528610361,70.33367472231501,62.748974866366275,-1.2784766308088535,-2.45902411094292,-9.09224633297623,-13.16634556584458,33.68273466257741,0.6500015258789062,2.2224437797457313,2.1834964752197408,-0.4703289304095506,4.837321880849032,0.8565837724051022,3.5104091780343794,-4.678706477038787,98.74973376608986,33.10604659860368,1.3269127028146448,4,-1.2699966430664205,-6.059993743896499,-11.26999664306642,-17.344997406005874,5.9500045776367045,4,0.01984292340996019,1.2409802461645938,120.33000183105469,1.160015462396875,120.19000244140624,-1.5600236005004933,119.27999877929688,0.01984292340996019
8340,2019-04-15,121.0500030517578,121.58000183105469,120.56999969482422,120.94000244140624,15792600.0,0.0008268384128888862,-1.3764585502460134,0.35484347312461456,69.77325182518919,63.02591988764476,-1.1848427437938227,-2.408431027344605,-8.792789812615894,-13.197293439891368,34.019960135002215,1.0100021362304688,2.133581795795436,2.109502410888652,-0.667489442996029,4.886494264773333,0.7210064839463115,3.4979983378309925,-4.496189807410573,82.33337402343702,12.324588782911746,1.3884959269423427,4,-1.0700035095214702,-4.770000457763658,-11.637502670288072,-17.44500350952147,6.619995117187514,0,0.030400662638581766,2.2972081322940383,120.9499969482422,1.2409802461645938,120.33000183105469,1.160015462396875,120.19000244140624,0.030400662638581766
8341,2019-04-16,120.7699966430664,121.6500015258789,120.0999984741211,121.63999938964844,14071800.0,-0.0023131466471063566,2.483125455402683,-7.909071993341656,78.24851938378791,64.06865102627042,-0.734371759847761,-1.9844410417928202,-8.203762641959571,-12.790556525978332,34.00660637894253,1.5500030517578125,2.0576923001442537,1.6734962463378906,-1.1484272120322885,4.49541970470807,0.2625345171528011,3.08445797552298,-3.8140883117825837,58.29361951388839,-16.860955500797417,1.4109617291850916,4,-0.7549972534179688,-3.6199951171875,-11.35749626159668,-17.164997100830078,5.410003662109375,1,0.04347106190220651,-1.3764585502460134,121.0500030517578,2.2972081322940383,120.9499969482422,1.2409802461645938,120.33000183105469,0.04347106190220651
8342,2019-04-17,121.7699966430664,121.8499984741211,120.54000091552734,121.23999786376952,19300900.0,0.008280202267086922,2.797080937638213,-0.6091920759780227,80.55548063177456,66.04919344736646,-1.622851274001647,-2.7929103393935293,-8.92446268538336,-13.61026001516609,33.93200096808424,1.30999755859375,1.9152647233888018,2.460996246337885,-0.49782784857924867,5.4198203412550185,0.9815841988793181,3.9404082937964517,-4.344678992323082,95.85482806193644,14.932490883118305,1.47941204745857,4,-1.5549964904785156,-3.954998016357422,-11.882497787475586,-17.794998168945312,4.470001220703111,2,0.058799344913363916,2.483125455402683,120.7699966430664,-1.3764585502460134,121.0500030517578,2.2972081322940383,120.9499969482422,0.058799344913363916
8343,2019-04-18,123.37000274658205,123.5199966430664,121.3000030517578,122.19000244140624,27991000.0,0.01313957582018821,2.000015465113301,2.2264207980652904,81.90357935316152,68.55628476507563,-2.899089979898804,-4.368817837078623,-10.182454856729606,-15.041189277220255,33.51948898415454,2.219993591308608,1.8508619869841993,3.9035022735595817,0.44699864856126226,7.360005898557901,2.175250461060415,5.6317540860587485,-5.413723397033394,95.61421120495461,13.471334423438236,1.728251812499163,4,-2.3200035095214986,-4.445003509521499,-12.605001449584975,-17.670001983642592,2.7900009155273295,3,0.03809681829456668,2.797080937638213,121.7699966430664,2.483125455402683,120.7699966430664,-1.3764585502460134,121.0500030517578,0.03809681829456668
8344,2019-04-22,123.76000213623048,124.0,122.56999969482422,122.62000274658205,15648700.0,0.0031612173216009065,-1.3064418876514576,0.9661009278116989,80.30685297165049,70.9005594580906,-2.9976320680598576,-4.458959278269447,-10.19435601193733,-15.257488795926648,33.17192850304208,1.4300003051757812,1.7030736423578787,3.9580017089843835,0.19967832635373384,7.716325091615033,2.0788400176690516,5.8371634002997155,-5.024802365589352,93.84621102897054,13.081351157811099,1.879161691315326,4,-2.470001220703139,-4.4650039672851705,-12.895002365112319,-17.56000518798828,1.1800003051757528,0,0.019877173901183154,2.000015465113301,123.37000274658205,2.797080937638213,121.7699966430664,2.483125455402683,120.7699966430664,0.019877173901183154
8345,2019-04-23,125.44000244140624,125.58000183105469,123.83000183105469,124.0999984741211,24025500.0,0.01357466286503839,1.1604901642200842,1.1754427058933634,83.49404368617661,73.86415266429391,-4.262042910114204,-5.824860254803738,-11.481835983445578,-16.806545004966537,33.416343570962795,1.8199996948242045,1.775050938900776,5.249002075195293,0.8656310556894624,9.632373094701123,3.0573165654423775,7.440687584948208,-5.862434634067682,97.44526817722992,17.43588940064474,2.1916855097529155,4,-2.88000106811522,-4.890003204345689,-13.550001144409165,-18.215003967285142,0.29000091552735796,1,0.011639023087189893,-1.3064418876514576,123.76000213623048,2.000015465113301,123.37000274658205,2.797080937638213,121.7699966430664,0.011639023087189893
8346,2019-04-24,125.01000213623048,125.8499984741211,124.5199966430664,125.79000091552734,31257000.0,-0.003427936039594792,1.9555796683734021,-0.5820869179045374,78.06230772563833,76.9971877243422,-3.278538078513236,-5.096998754255466,-10.642679198909832,-16.25746962453333,33.50248418280975,1.3300018310546875,1.8896125614211599,4.464001846313494,-0.27698528781259313,9.20498898043958,2.093508279250443,6.834495413376544,-4.3519962046230205,84.18085265347905,5.126094871541085,2.3704935670630443,4,-2.12500381469728,-4.325004577636733,-12.940000534057631,-17.605003356933608,-1.3300018310547017,2,0.021278265636825555,1.1604901642200842,125.44000244140624,-1.3064418876514576,123.76000213623048,2.000015465113301,123.37000274658205,0.021278265636825555
8347,2019-04-25,129.14999389648438,131.3699951171875,128.83000183105472,130.05999755859378,38033900.0,0.03311728413333115,-2.2774365032487545,1.1666731875269563,89.12863966355094,79.0895944403605,-6.720642467623193,-8.708443910864105,-14.369841664507078,-20.31665289124348,34.79667353635361,6.359992980957017,2.1338536954476552,7.9849937438964815,2.2016630495766094,13.768324438216354,5.093328396736553,10.87665909105641,-7.453589456374189,77.95429026876404,-2.254405898912708,2.891665347159933,4,-3.414997100830078,-5.704998016357422,-16.487491607666016,-21.329994201660156,-9.30999755859375,3,-0.02299646714415715,1.9555796683734021,125.01000213623048,1.1604901642200842,125.44000244140624,-1.3064418876514576,123.76000213623048,-0.02299646714415715
8348,2019-04-26,129.88999938964844,130.52000427246094,129.02000427246094,129.69999694824222,23654900.0,0.0057298143874260354,1.0689480995075136,-0.20879305141013696,89.30812517469037,81.19786671284665,-6.6625948555503385,-8.883181469348415,-14.67732819605689,-20.95587695805031,36.160802490712044,1.5,2.5231848805129573,8.076999282836908,1.4490655683859188,14.704932997287898,4.763032425611414,11.390966140062403,-6.258876814122786,83.18185798394879,2.439889949672846,3.3139668572254974,4,-4.155002593994141,-6.445003509521484,-16.944997787475586,-21.049999237060547,-6.7299957275390625,4,-0.028100712472324485,-2.2774365032487545,129.14999389648438,1.9555796683734021,125.01000213623048,1.1604901642200842,125.44000244140624,-0.028100712472324485
8349,2019-04-29,129.77000427246094,130.17999267578122,129.35000610351562,129.89999389648438,16324200.0,-0.0009238210620629017,1.4058028704749161,-0.6841471249599481,88.43748342247225,83.27167022365587,-5.766297778447139,-8.254692634026412,-14.120192407761081,-20.745951982690627,37.35576638291874,0.8299865722655966,3.006343598241642,7.365504074096677,0.11100989542549655,14.619998252767871,3.7382569847610796,10.992751163432274,-4.591107188602919,78.77994337648566,-2.503343952387283,3.6272470893355964,4,-4.035007476806641,-6.325008392333984,-15.200002670288086,-18.87000274658203,-3.94000244140625,0,-0.02781845181088316,1.0689480995075136,129.88999938964844,-2.2774365032487545,129.14999389648438,1.9555796683734021,125.01000213623048,-0.02781845181088316
8350,2019-04-30,130.60000610351562,130.69999694824222,129.38999938964844,129.80999755859378,24166500.0,0.006395945162427807,1.6464858199752446,-6.077473881910803,93.60553830093909,84.9780056588949,-5.698420034390907,-8.614328552973546,-14.536950026253066,-21.49944507947356,38.39677719090406,1.3099975585937784,3.3480226510047686,7.616505432128903,-0.3172748344887566,15.550285698746563,3.6496152988200663,11.58339556543774,-4.182889412991713,88.75928196800554,2.6340706004960595,3.9668901333088322,4,-4.645008087158203,-7.155010223388672,-15.612504959106445,-19.56000518798828,-2.7800064086914062,1,-0.043338463993816245,1.4058028704749161,129.77000427246094,1.0689480995075136,129.88999938964844,-2.2774365032487545,129.14999389648438,-0.043338463993816245
8351,2019-05-01,127.87999725341795,130.64999389648438,127.6999969482422,130.52999877929688,26821700.0,-0.02082701931837394,1.041526200049093,-3.354396028894951,75.99724950053064,84.47153553320112,-2.0828261706698754,-5.491456441547783,-11.425171509173921,-18.660964766026694,38.93764248565034,2.9499969482421733,3.625220720457861,4.461996841430647,-3.5484881130781076,12.472481795939402,0.4567543641762768,8.467239318685017,-0.4723048775613279,4.904642915053066,-77.16775560184665,4.005242477254375,5,-1.5449981689452983,-4.435001373291001,-12.45249748229979,-16.83999633789061,3.5199966430664205,2,-0.01681258947968034,1.6464858199752446,130.60000610351562,1.4058028704749161,129.77000427246094,1.0689480995075136,129.88999938964844,-0.01681258947968034
8352,2019-05-02,126.20999908447266,128.0,125.5199966430664,127.9800033569336,27350200.0,-0.013059103884995316,1.7403388973191705,0.6679257559573986,68.01468096117202,82.92832460075785,0.31650343363047284,-3.509961416781948,-9.341849184721895,-16.891701428147357,38.736146231361666,2.4800033569335938,3.906287608843229,2.479998779296878,-5.450715109423442,10.410712668017197,-1.485358165063289,6.445355723657045,5.159996032714844,13.320509667090285,-66.51570625310566,3.96535694436016,5,0.7599983215332031,-2.765003204345703,-10.644998550415039,-15.169998168945312,6.390007019042969,3,-0.02004594562752149,1.041526200049093,127.87999725341795,1.6464858199752446,130.60000610351562,1.4058028704749161,129.77000427246094,-0.02004594562752149
8353,2019-05-03,128.89999389648438,129.42999267578122,127.25,127.36000061035156,24911100.0,0.02131364259190982,-1.477272136150406,-0.8700506038845163,71.61498264200047,81.96256123079674,-1.6836195244193988,-5.743047350830437,-11.65159778832546,-19.396004639249753,39.17322234256203,3.2199935913085653,4.268821949339468,4.69299392700195,-3.278513505346723,12.664501359350638,0.7072402108276208,8.678747643176294,2.3530012512206895,65.25090838393785,-11.689199651852505,3.985753716174341,5,-1.2999954223632812,-5.149997711181641,-13.269994735717773,-17.85999298095703,3.20001220703125,4,-0.07028702860815927,1.7403388973191705,126.20999908447266,1.041526200049093,127.87999725341795,1.6464858199752446,130.60000610351562,-0.07028702860815927
8354,2019-05-06,128.14999389648438,128.55999755859378,126.11000061035156,126.38999938964844,24239800.0,-0.005818464201032492,-1.1120735581381829,1.1428585583353976,68.64492557336648,80.31265921826228,-0.2742524239982913,-4.577174672321405,-10.572517870551437,-18.507018022304976,39.4084647803884,2.7899932861328125,4.538221235942501,3.529994201660159,-4.3552051606814075,11.415193564001711,-0.4126054795106313,7.472593882830935,2.98834128112793,50.77214475817886,-24.432961300725403,3.9425996811707784,5,-0.20499801635742188,-3.984996795654297,-12.142494201660156,-17.10999298095703,3.3400115966796875,0,-0.038938669309697804,-1.477272136150406,128.89999389648438,1.7403388973191705,126.20999908447266,1.041526200049093,127.87999725341795,-0.038938669309697804
8355,2019-05-07,125.5199966430664,127.18000030517578,124.22000122070312,126.45999908447266,36017700.0,-0.020522804359572544,1.4873890855003333,-0.5340939632227356,61.103319624914874,78.4283272070708,2.6466039984575502,-1.588351951237513,-7.657203935865908,-15.76788358680514,39.80743031546911,3.92999267578125,4.624291238447029,0.6204971313476619,-6.9549375437257765,8.195931806421115,-3.1672202061890573,4.408214468884381,5.505971763854973,20.217681230956156,-54.76677263660882,3.787717337536726,5,2.2750015258789062,-0.7849998474121094,-9.029996871948242,-14.169998168945312,6.800010681152372,1,0.0024697673381064433,-1.1120735581381829,128.14999389648438,-1.477272136150406,128.89999389648438,1.7403388973191705,126.20999908447266,0.0024697673381064433
8356,2019-05-08,125.51000213623048,126.37000274658205,124.75,125.44000244140624,28419000.0,-7.962481758461148e-05,-1.234479492778426,-0.07446756704113146,59.1666828729018,75.09922089699865,3.0563947770661315,-1.14647032620978,-7.380949609891871,-15.655526023813323,40.268213428148,1.6200027465820455,4.74942163028048,0.29900245666505043,-6.800923826627908,7.3989287399580235,-3.250960684981422,3.848965598311537,5.243727583242176,24.76013495703557,-45.61869623579095,3.549963141646486,5,1.9499969482421875,-0.6350059509277486,-9.020002365112319,-14.015003204345717,6.939994812011733,2,0.018404888210315162,1.4873890855003333,125.5199966430664,-1.1120735581381829,128.14999389648438,-1.477272136150406,128.89999389648438,0.018404888210315162
8357,2019-05-09,125.5,125.79000091552734,123.56999969482422,124.29000091552734,27235800.0,-7.969194534496182e-05,1.4804470226196513,17.285776566750474,55.661877708162706,71.36074895627337,2.7873124795287936,-0.7570750772949282,-7.093188895825506,-15.548087550460451,40.240248093968276,2.220001220703125,4.672073512654492,0.023500442504882812,-6.671443950958121,6.718444835967873,-3.323971754226619,3.370972639236385,4.992380579521864,32.9351982408107,-32.83663184525168,3.347472196731495,5,1.6349983215332173,-0.6250038146972656,-9.010000228881836,-14.005001068115234,7.350006103515625,3,0.0470119035576444,-1.234479492778426,125.51000213623048,1.4873890855003333,125.5199966430664,-1.1120735581381829,128.14999389648438,0.0470119035576444
8358,2019-05-10,127.12999725341795,127.93000030517578,123.81999969482422,124.91000366210938,30915100.0,0.012988025923649005,1.151832952196447,1.8347068355643432,58.403982964940504,68.02369334988094,0.8097954619359058,-1.9515712980498705,-8.416246791459159,-17.015573299912703,40.28353989744319,4.1100006103515625,4.756272936621144,1.313497924804679,-4.9582675606215645,7.585263410230922,-1.8223848179084285,4.449380667517801,2.9470404730220565,71.34266698672354,8.74523450191937,3.135882742713118,5,0.005001068115262797,-2.25500106811522,-10.7374973297119,-15.634998321533189,8.03000640869142,4,0.04302689348127564,1.4804470226196513,125.5,-1.234479492778426,125.51000213623048,1.4873890855003333,125.5199966430664,0.04302689348127564
8359,2019-05-13,123.3499984741211,125.5500030517578,123.04000091552734,124.11000061035156,33944900.0,-0.02973333486165264,-2.637691495419569,-0.34234429288711776,45.282155162347784,62.65442855670414,4.004458054345918,2.126474018964032,-4.383023106354216,-13.043256839019705,40.15093313465597,4.089996337890611,4.1349586107021565,-2.58650093078613,-8.550502265561562,3.377500403989302,-5.568501598173839,0.3954997366015789,6.3366169704219715,6.339419167412965,-49.70812659822621,2.9820006673877133,5,3.4949989318847656,1.625,-6.957498550415039,-11.854999542236328,12.340003967285128,0,0.07093642268046141,1.151832952196447,127.12999725341795,1.4804470226196513,125.5,-1.234479492778426,125.51000213623048,0.07093642268046141
8360,2019-05-14,124.7300033569336,125.87999725341795,123.6999969482422,123.87000274658205,25266300.0,0.01118771706431776,-2.633296882152523,-1.131576569793687,49.39394179595355,59.69850547841779,1.9045072853650424,1.0923043553814722,-5.479842226570099,-14.238211481934215,39.824365372525904,2.529998779296861,3.431623430411662,-1.390496063232419,-6.931822099059502,4.1508299725946785,-4.161159081145968,1.3801669546811297,4.424882925288216,34.560381438570104,-17.187882776402326,2.7706630179135474,5,1.504993438720689,0.2449951171875,-8.337503433227539,-13.235004425048828,12.219993591308622,1,0.05419708133002854,-2.637691495419569,123.3499984741211,1.151832952196447,127.12999725341795,1.4804470226196513,125.5,0.05419708133002854
8361,2019-05-15,126.0199966430664,126.70999908447266,123.6999969482422,124.26000213623048,24722700.0,0.010342285347666458,-1.090275717373808,2.0465037880804275,42.27160880820523,56.83816412808815,0.3608765286194142,0.22745628434508092,-6.447767835382521,-15.329303831406165,39.94783908323012,3.0100021362304545,2.7288814959133276,-0.3630027770996094,-5.3017644684400125,4.575758914240794,-2.832383622769811,2.106378068570592,2.6456988098198337,60.94061553151455,11.990576292218137,2.469380845670204,5,0.21500015258787641,-1.0449981689453125,-9.627496719360352,-14.52499771118164,10.950004577636719,2,0.04999215084091979,-2.633296882152523,124.7300033569336,-2.637691495419569,123.3499984741211,1.151832952196447,127.12999725341795,0.04999215084091979
8362,2019-05-16,128.92999267578122,129.3800048828125,126.45999908447266,126.75,30112200.0,0.02309154189994911,-1.1159504420082151,1.238636068075213,47.85903781079081,54.19861470239819,-2.372172402682722,-2.233120703738365,-8.996853439249449,-17.98664977181069,40.279850254687574,3.3600082397460938,1.890953486524495,2.1889934539794638,-2.364850412735649,6.742837320694576,-0.08792847937809256,4.46591538733702,-5.889991760253878,92.9020201035619,46.287592969089154,2.276921933357553,5,-2.7199897766112997,-3.4749946594237997,-12.384992599487276,-17.434993743896456,8.850006103515653,3,0.027301671235743452,-1.090275717373808,126.0199966430664,-2.633296882152523,124.7300033569336,-2.637691495419569,123.3499984741211,0.027301671235743452
8363,2019-05-17,128.07000732421878,130.46000671386722,127.91999816894531,128.30999755859378,25770500.0,-0.0066701729653009245,-8.407290194969445,-0.11008763333986761,46.329881434591414,51.7191653536454,-1.8353036931387692,-1.0571705734826082,-7.734665980175919,-16.824077918848175,40.10095641777944,2.5400085449219034,1.4212501333281011,1.0940078735351904,-3.205349225781049,5.3933649728514155,-1.0556706761229293,3.24368642319331,-4.9032063293457355,67.78979080874615,24.201278035071383,2.1496785496581143,5,-1.3200035095214986,-2.425010681152372,-11.317506790161161,-16.575008392334013,5.359985351562443,4,0.03732332713307285,-1.1159504420082151,128.92999267578122,-1.090275717373808,126.0199966430664,-2.633296882152523,124.7300033569336,0.03732332713307285
8364,2019-05-20,126.22000122070312,127.58999633789062,125.76000213623048,126.5199966430664,23706900.0,-0.01444527209897184,-2.000006253634972,1.2500317904374365,40.94290948399621,49.47911978243222,-0.3216863100341669,1.039898087164417,-5.499531104602994,-14.613705684030833,39.382527248333346,2.3100051879882955,1.1269366507249998,-0.8789981842041072,-4.924204685802522,3.1662083173943074,-2.901601435003329,1.1436050665951,-2.7614719970703163,37.27811585828278,-0.5719535391446655,2.022603250799209,5,0.5300025939941548,-0.4850044250488281,-9.070001602172852,-14.710002899169922,7.709991455078097,0,0.07082873043056082,-8.407290194969445,128.07000732421878,-1.1159504420082151,128.92999267578122,-1.090275717373808,126.0199966430664,0.07082873043056082
8365,2019-05-21,126.9000015258789,127.52999877929688,126.58000183105469,127.43000030517578,15293300.0,0.005387421158289829,1.6027465981062268,1.7666895551995117,47.78681773853954,48.21469032305863,-0.8776400392074635,0.500548879429715,-5.853352420888939,-15.028395952321716,38.13334537001046,1.30999755859375,0.49360599712174746,-0.2719978332519588,-4.243165066071583,3.6991693995676513,-2.257581449661757,1.7135857831578534,-3.161413202636723,47.33727743869376,5.100076342000591,1.9855836164098064,5,-0.14999771118162641,-1.1650047302246094,-9.614999771118164,-15.235000610351562,7.249992370605469,1,0.06926714586157634,-2.000006253634972,126.22000122070312,-8.407290194969445,128.07000732421878,-1.1159504420082151,128.92999267578122,0.06926714586157634
8366,2019-05-22,127.66999816894531,128.24000549316406,126.5199966430664,126.62000274658205,15396500.0,0.006067743371219514,-1.7519973632973431,-1.9811280013819044,53.436914616383476,47.96747220174983,-1.4628544555812795,-0.06318957585708063,-6.306965529823017,-15.53581126175547,36.81508541307822,1.7200088500976562,-0.04910066367716581,0.3649990081787138,-3.4773767792295303,4.207374795586944,-1.556188885525387,2.2861869018828287,-3.6625531100781217,40.63817388184797,-5.039641458285708,1.921187893704115,5,-0.9199943542480327,-1.9350013732910156,-9.539997100830078,-15.704998016357422,6.290008544921903,2,0.07268738867699143,1.6027465981062268,126.9000015258789,-2.000006253634972,126.22000122070312,-8.407290194969445,128.07000732421878,0.07268738867699143
8367,2019-05-23,126.18000030517578,126.29000091552734,124.73999786376952,126.1999969482422,23603800.0,-0.011670696993336116,14.49967575815387,-0.019044504995472465,43.21357881949028,46.279649518922035,0.14946292330193955,1.2573608642601073,-4.539744176199392,-13.776616489573215,33.949143277315144,2.9300003051757955,-0.3042049680461787,-0.9764991760253849,-4.747548709930101,2.7945503578793307,-2.8620239429777428,0.9090255909269729,-1.91445278010859,25.17482890575718,-17.28243999496989,1.88552476695236,5,0.5700035095214986,-0.22500228881835938,-7.597499847412109,-14.180000305175781,9.49999237060544,3,0.08551276659875517,-1.7519973632973431,127.66999816894531,1.6027465981062268,126.9000015258789,-2.000006253634972,126.22000122070312,0.08551276659875517
8368,2019-05-24,126.23999786376952,127.41999816894531,125.97000122070312,126.91000366210938,14123400.0,0.00047549182476336327,-1.3966909840665334,33.505913773345846,45.06460156160355,46.25547689661712,-0.05594025716783335,0.9590655546205511,-4.319006615086536,-13.58317655706081,31.05677764634861,1.4499969482421875,-0.49906546157701825,-0.7340015411377152,-4.295512078073685,2.82750899579824,-2.514756809605686,1.0467537273302696,-1.7266719711503242,42.8570494361888,1.391594112554202,1.7807552684679808,5,0.8400039672851989,0.09500122070313921,-7.2249984741210795,-13.930000305175767,10.340003967285199,4,0.09141319004124693,14.49967575815387,126.18000030517578,-1.7519973632973431,127.66999816894531,1.6027465981062268,126.9000015258789,0.09141319004124693
8369,2019-05-28,126.16000366210938,128.0,126.0500030517578,126.9800033569336,23128400.0,-0.0006336676411106135,-2.749990830062647,1.2238695498695922,51.904786773872,46.53445967194139,0.5191671770170672,0.7955277593546839,-3.995972975280239,-13.240451911012244,28.072175362783874,1.9499969482422017,-0.596297015109343,-0.6334957122802791,-3.956273175311253,2.6892817507506948,-2.294884443795752,1.0278930192352078,-1.420005798339858,40.57150579941736,-3.433695778261068,1.6613887315154843,5,0.9199981689453409,0.8099937438964844,-6.172504425048828,-12.270004272460938,11.300003051757841,1,0.057625149038064816,-1.3966909840665334,126.23999786376952,14.49967575815387,126.18000030517578,-1.7519973632973431,127.66999816894531,0.057625149038064816
8370,2019-05-29,124.94000244140624,125.38999938964844,124.04000091552734,125.37999725341795,22763100.0,-0.009670269382447305,4.869570265204553,0.5365792387350087,48.4175441613858,47.21734137785033,1.9803437093657692,1.6545856600625086,-2.5956127116077994,-11.70274938940149,24.523459692132644,2.1200027465820312,-0.9323970598147753,-1.5704967498779467,-4.464709238198665,1.323715738442786,-3.017602994038313,-0.12339050571758037,5.52000427246098,21.428584403717714,-23.977810528084298,1.4471062441603648,5,2.310001373291044,2.264995574951186,-4.647502899169908,-10.810001373291001,12.119995117187543,2,0.07195445860977201,-2.749990830062647,126.16000366210938,-1.3966909840665334,126.23999786376952,14.49967575815387,126.18000030517578,0.07195445860977201
8371,2019-05-30,125.7300033569336,125.76000213623048,124.77999877929688,125.26000213623048,16829600.0,0.006323042261007217,2.6981343928138126,-1.068197187494549,50.612037571274456,47.523230240126296,1.2794266788026363,0.732826308623487,-3.1949351844634464,-12.239560985103367,22.090959317581945,0.980003356933608,-0.6238341253897488,-0.6729961395263615,-3.5122228049324065,2.1662305258796835,-2.092609472229384,0.746617193176661,4.601603240966824,42.676839195060154,-4.129157284934379,1.419613332703022,5,1.520000457763686,1.4749946594238281,-4.1750030517578125,-10.810001373291016,11.230003356933622,3,0.06696882458236608,4.869570265204553,124.94000244140624,-2.749990830062647,126.16000366210938,-1.3966909840665334,126.23999786376952,0.06696882458236608
8372,2019-05-31,123.68000030517578,124.62000274658205,123.31999969482422,124.2300033569336,26646800.0,-0.01630480392128897,-1.0472420131922224,-1.1702162197260273,41.020298742200815,46.933276607638454,2.8009520097350133,2.72318915474645,-0.9699524410208653,-9.94779453875583,20.696925829379587,2.410003662109375,-0.5597251401756296,-2.596499252319333,-5.686318494823951,0.4933199901852845,-4.141408873571635,-1.0515896310670314,6.525774179077189,7.6923202324030795,-34.522418456849394,1.5449096212523068,5,2.1000022888183594,3.5249977111816406,-1.8950023651123047,-8.625,12.780006408691435,4,0.08311777476815907,2.6981343928138126,125.7300033569336,4.869570265204553,124.94000244140624,-2.749990830062647,126.16000366210938,0.08311777476815907
8373,2019-06-03,119.83999633789062,124.37000274658205,119.01000213623048,123.8499984741211,37983600.0,-0.03104789745965464,1.122768029127595,7.290872520460535,40.89256479745658,46.92768275357849,5.979574550612682,6.165760846050091,2.916975203999712,-5.897717960652429,19.12805981076208,5.3600006103515625,-0.509050167076893,-5.983503341674805,-9.977969049444624,-1.9890376339049993,-7.9807361955597145,-3.986270487789895,10.090347154785206,9.232418230098716,-35.97038191937558,1.9972328538849038,6,3.7850074768066406,5.0150032043457315,4.75,-1.6699981689453125,18.010009765625,0,0.13217620846073364,-1.0472420131922224,123.68000030517578,2.6981343928138126,125.7300033569336,4.869570265204553,124.94000244140624,0.13217620846073364
8374,2019-06-04,123.16000366210938,123.27999877929688,120.6500015258789,121.27999877929688,29382600.0,0.02770366676963132,1.4811351989405195,-0.4688288980762901,46.298913502887544,46.76236006072827,2.4360343466209713,2.585297709506733,-0.21436805186991137,-9.00968590108397,18.1203763296949,3.44000244140625,-0.7536599909779653,-2.413996505737302,-6.419952018189605,1.5919590067150011,-4.416974261963446,-0.41101874951115747,6.115119349179736,61.4815040870947,14.315662979104808,2.002977756226148,6,0.4650001525878906,1.6949958801269815,1.42999267578125,-4.735004425048828,15.239990234375,1,0.10896393122692039,1.122768029127595,119.83999633789062,-1.0472420131922224,123.68000030517578,2.6981343928138126,125.7300033569336,0.10896393122692039
8375,2019-06-05,125.83000183105469,125.87000274658205,124.20999908447266,124.9499969482422,24926100.0,0.02167910108439486,2.4583167766032807,0.46808648789038915,49.57947121075749,46.33375523788095,-0.4489128987157329,-0.0635427074295194,-2.6804518476223365,-11.4433087598226,17.689057873862783,2.7099990844726705,-0.8516071656020046,0.24050140380859375,-3.766973014321536,4.247975821938724,-1.7632358052564712,2.2442386128736587,2.8292139277309047,99.4168963269916,51.76305692870237,2.0037372090650676,6,-2.325000762939453,-0.975002288818331,-1.2400054931640625,-7.31500244140625,13.069992065429688,2,0.09242632689799635,1.4811351989405195,123.16000366210938,1.122768029127595,119.83999633789062,-1.0472420131922224,123.68000030517578,0.09242632689799635
8376,2019-06-06,127.81999969482422,127.97000122070312,125.5999984741211,126.44000244140624,21459000.0,0.015814971269263678,1.8214313286497337,1.5681699958385766,47.43887063787335,46.80323210659017,-2.699250429894562,-1.9727520870057873,-4.447266596790698,-13.170186198166931,17.33171432631724,2.3700027465820312,-0.601603580555448,2.114999389648432,-2.0141344770984517,6.244133256395315,0.050432456274990045,4.179566323021874,0.2602632466080763,98.32587565618334,54.065981634977874,2.0645669333734435,6,-4.314998626708984,-2.990001678466797,-3.1200027465820312,-9.305000305175781,11.079994201660156,3,0.07228914008629683,2.4583167766032807,125.83000183105469,1.4811351989405195,123.16000366210938,1.122768029127595,119.83999633789062,0.07228914008629683
8377,2019-06-07,131.39999389648438,132.25,128.25999450683594,129.19000244140622,33885600.0,0.02800809114541969,1.0409216143861757,1.6014462707113637,56.826540909383745,48.11011425634353,-6.102681914363885,-5.363035806241015,-7.721124829764946,-16.45159587069746,17.92861056816528,4.430000305175781,-0.5170295464023695,5.399993896484375,0.552059419200134,10.247928373768616,2.9760266578422545,7.8239611351264955,-12.389991760253892,93.58001328805636,50.136178783177755,2.4239672386421227,6,-5.769992828369141,-5.769992828369141,-6.50999641418457,-12.569995880126953,5.680007934570341,4,0.04231364593337017,1.8214313286497337,127.81999969482422,2.4583167766032807,125.83000183105469,1.4811351989405195,123.16000366210938,0.04231364593337017
8378,2019-06-10,132.60000610351562,134.08000183105472,132.0,132.39999389648438,26477100.0,0.00913251341530974,-3.160003662109432,0.09050361103055796,63.437243905966284,49.39149838213178,-7.046686409032617,-6.463630685367079,-8.599903146354094,-17.390276992644573,17.957717902898782,2.680007934570341,-0.6085564759762718,6.326505661010742,0.6617696242581133,11.991241697763371,3.4941376426344277,9.158873679387057,-13.325204010009756,88.97992781899853,42.90734009981175,2.8323680183763167,6,-6.0550041198730185,-6.0550041198730185,-7.392509460449219,-13.770008087158203,3.6699981689453125,0,0.02911010884372245,1.0409216143861757,131.39999389648438,1.8214313286497337,127.81999969482422,2.4583167766032807,125.83000183105469,0.02911010884372245
8379,2019-06-11,132.10000610351562,134.24000549316406,131.27999877929688,133.8800048828125,23913700.0,-0.0037707388912914253,1.36800537109375,-8.899450717119317,61.03566093501512,50.79351135697949,-6.275414433270129,-5.559531113674211,-7.81041652183265,-16.635108065440676,18.268266919715458,2.9600067138671875,-0.3305574496173449,5.38900527954101,-0.663345912513364,11.441356471595384,2.362829683513837,8.415180875568197,-12.232996020507798,78.66402769399986,31.398487560539166,3.0261755960271866,6,-5.475002288818359,-5.475002288818359,-6.425008773803711,-13.270008087158203,4.319992065429659,1,0.043527628571752075,-3.160003662109432,132.60000610351562,1.0409216143861757,131.39999389648438,1.8214313286497337,127.81999969482422,0.043527628571752075
8380,2019-06-12,131.49000549316406,131.97000122070312,130.71000671386722,131.39999389648438,17092500.0,-0.004617718260160886,1.3999825614345585,-0.050568347420577094,58.16240561888385,51.63244114004719,-5.183709153520738,-4.65582793567836,-6.9468657281163075,-15.782710904094301,18.409480444546773,1.389999389648409,-0.0994869604466544,4.441004562377927,-1.8939725154925782,10.775981640248432,1.2735160234426814,7.608493101313172,-10.760615685546867,68.17132215357147,19.238498491715,3.1674885389352516,6,-4.865001678466797,-4.865001678466797,-5.435009002685547,-12.370006561279297,5.1299896240234375,2,0.05255143444099675,1.36800537109375,132.10000610351562,-3.160003662109432,132.60000610351562,1.0409216143861757,131.39999389648438,0.05255143444099675
8381,2019-06-13,132.32000732421878,133.0,131.55999755859378,131.97999572753906,17200800.0,0.006312280754280364,-1.4406656925246062,3.777419901678566,63.500447396294526,54.1302354349465,-5.565930089716431,-5.259295652605886,-7.513925660003309,-16.388416614332115,18.360521976042467,1.5099945068359375,0.0205403552034511,4.956005859375026,-1.7775212696580525,11.689532988408104,1.5892422948584795,8.322769423891557,-10.77998057546877,67.89306619444505,15.295930725851882,3.3667635645165377,6,-5.695003509521513,-5.695003509521513,-6.055009841918974,-12.235008239746122,6.109985351562443,3,0.04972782805356779,1.3999825614345585,131.49000549316406,1.36800537109375,132.10000610351562,-3.160003662109432,132.60000610351562,0.04972782805356779
8382,2019-06-14,132.44999694824222,133.78999328613278,131.63999938964844,132.25999450683594,17821700.0,0.0009823882771176073,-2.0069998719535223,0.5588116501369125,63.612445576607904,56.65466663262997,-4.828878105986377,-5.388315915291514,-7.399187140817446,-16.258663843282577,17.56212463333734,2.1499938964843466,0.33966044060564116,4.909995269775422,-2.1709255916628933,11.990916131213737,1.3695348390562572,8.450455700494587,-10.147971474827358,49.29152510136547,-4.350219453152178,3.5404604307191607,6,-5.0049934387207315,-5.82499313354495,-6.282499313354521,-12.36499786376956,6.839996337890568,4,0.04869759982525812,-1.4406656925246062,132.32000732421878,1.3999825614345585,131.49000549316406,1.36800537109375,132.10000610351562,0.04869759982525812
8383,2019-06-17,132.85000610351562,133.72999572753906,132.52999877929688,132.6300048828125,14517800.0,0.003020076742090927,-4.714088498147206,1.1578862833278063,64.46173068689558,58.672757430853096,-3.564150081476839,-5.704321914615221,-7.525109095836228,-16.410413757356523,16.432033149691783,1.2799987792968466,0.5963490213459579,5.071004486083979,-2.3973168607259083,12.539325832893866,1.3368438126790352,8.805165159488922,-9.831701828915811,60.62323313535772,5.108089195233305,3.734160673404946,6,-3.6250038146972656,-6.225002288818359,-6.845008850097656,-12.765007019042969,7.8699951171875,0,0.03184038790516208,-2.0069998719535223,132.44999694824222,-1.4406656925246062,132.32000732421878,1.3999825614345585,131.49000549316406,0.03184038790516208
8384,2019-06-18,135.16000366210938,135.24000549316406,133.57000732421878,134.19000244140622,25934500.0,0.01738801243858301,1.95573619963266,4.409071993341786,71.09825406055506,61.06373330305283,-4.462185054554396,-7.705269258954814,-9.5456120552292,-18.448055894831413,16.41858904249993,2.3899993896484375,1.3454677597145377,6.934001922607422,-1.1833957615767758,15.05139960679162,2.875303080515323,10.99270076469952,-11.468397314395702,98.23395468845787,36.82053293377507,4.058698842092097,6,-4.740001678466797,-8.03499984741211,-9.155006408691406,-15.075004577636719,5.029998779296847,1,0.008212493195298265,-4.714088498147206,132.85000610351562,-2.0069998719535223,132.44999694824222,-1.4406656925246062,132.32000732421878,0.008212493195298265
8385,2019-06-19,135.69000244140622,135.92999267578122,133.80999755859378,135.0,23744400.0,0.003921269346971901,2.623976211591711,0.7113418279061949,70.78462671553804,63.65770620057113,-3.851481414909159,-7.950610530545248,-9.775278398050915,-18.715340483688024,16.460837442640326,2.119995117187443,2.5006274461803315,7.024500656127913,-1.7183462080768663,15.767347520332692,2.653077224025509,11.395924088230302,-11.07452416205652,94.50822648677331,29.45554519408502,4.371423432102391,6,-3.595008850097628,-8.220005035400362,-9.780004501342745,-15.605003356933565,5.649993896484403,2,0.00537987850545063,1.95573619963266,135.16000366210938,-4.714088498147206,132.85000610351562,-2.0069998719535223,132.44999694824222,0.00537987850545063
8386,2019-06-20,136.94999694824222,137.66000366210938,135.72000122070312,137.44999694824222,33042600.0,0.009285831558445867,3.217335058215008,-0.7246351172048064,78.63615304752584,66.08099643814246,-4.112682308521755,-8.93797879714026,-10.69315232001324,-19.669255584788786,16.421472485711757,1.9700012207031534,3.4329370217197663,7.820495223999046,-1.654273790486286,17.295264238484364,3.08311071675638,12.557879731241712,-11.203067229249356,88.20587691083294,15.240786565997112,4.73738450724266,6,-2.7649917602539347,-8.614994049072294,-11.34499931335452,-16.86499786376956,4.080001831054659,3,-0.002409651978155458,2.623976211591711,135.69000244140622,1.95573619963266,135.16000366210938,-4.714088498147206,132.85000610351562,-0.002409651978155458
8387,2019-06-21,136.97000122070312,137.72999572753906,136.46000671386722,136.58000183105472,36727900.0,0.00014606990074250703,-3.0317775571005714,-0.7799987792968182,94.2635645466288,69.50614317599386,-3.642543252225039,-8.546352048586414,-10.393086397131157,-19.345787060545916,17.214535587293355,1.2699890136718466,4.174376999844327,7.300999450683605,-2.681786735281918,17.283785636649128,2.3096063577008294,12.292392543666367,-9.793502628536288,85.38471244501697,4.177848685706451,4.991393092982763,6,-2.75,-8.60000228881836,-11.36500358581543,-16.88500213623047,3.3800048828125,4,0.010659205972595176,3.217335058215008,136.94999694824222,2.623976211591711,135.69000244140622,1.95573619963266,135.16000366210938,0.010659205972595176
8388,2019-06-24,137.77999877929688,138.39999389648438,137.0,137.0,20628800.0,0.005913685853653261,-2.5897335576509253,2.0000000000001457,93.40854601105809,73.1031304066653,-4.06831334529241,-8.903985584497292,-10.871515653190173,-19.859041631245134,17.734672314812506,1.42999267578125,4.923351809053997,7.533996963500982,-2.936389535209031,18.00438346221098,2.2988037141459756,12.769190212855989,-9.126010588177934,87.16362648402396,3.318640717404193,5.235193249355,6,-3.2249984741210938,-9.075000762939453,-11.947498321533203,-17.69499969482422,-1.5099945068359375,0,0.010959460881217575,-3.0317775571005714,136.97000122070312,3.217335058215008,136.94999694824222,2.623976211591711,135.69000244140622,0.010959460881217575
8389,2019-06-25,133.42999267578122,137.58999633789062,132.72999572753906,137.25,33327400.0,-0.031572115996921446,1.1600002712673612,-4.897452951993463,70.51832908059215,74.47601079129956,0.5477981462578327,-4.196564301381585,-6.253639831656869,-15.203439128412981,17.470914271149145,5.0500030517578125,5.07319261512697,2.8204914093017237,-7.55698925723209,13.197972075835537,-2.368248923965183,8.00923174256863,-3.2166435718038144,12.34562917632065,-66.65741797258951,5.188740333266906,6,1.550003051757841,-4.7249946594238,-7.232492446899386,-13.344993591308565,4.630004882812557,1,0.05463545638225242,-2.5897335576509253,137.77999877929688,-3.0317775571005714,136.97000122070312,3.217335058215008,136.94999694824222,0.05463545638225242
8390,2019-06-26,133.92999267578122,135.74000549316406,133.60000610351562,134.35000610351562,23657700.0,0.0037472834253611254,-2.9630111051456667,0.10995094828000088,67.93890393910453,74.96917262938955,0.48087810672760156,-4.204068740101718,-6.477661165521823,-15.36548695872952,18.085987620682683,2.310012817382841,4.968780641440674,2.870991897582968,-7.248077632414379,12.990061427580315,-2.1885428674157197,7.9305266625816415,-2.4067804050027064,21.163974175768967,-53.10656038357544,5.059534764998674,6,1.0900039672851847,-5.2249946594238,-7.68749237060544,-13.844993591308565,2.9700012207031534,2,0.04674091023643445,1.1600002712673612,133.42999267578122,-2.5897335576509253,137.77999877929688,-3.0317775571005714,136.97000122070312,0.04674091023643445
8391,2019-06-27,134.14999389648438,134.71000671386722,133.50999450683594,134.13999938964844,16557500.0,0.0016426583493940328,1.1238775537760888,-0.023795684080504094,60.05851243138013,74.57429116880868,0.612131301552779,-3.9641669719449055,-6.404410379922069,-15.290088501808953,18.593759963555602,1.2000122070312784,4.989262763008071,2.6699935913085824,-7.213433915951526,12.553421098568691,-2.271720162321458,7.611707344938637,-1.526496565592936,25.04406750468932,-44.85135123201266,4.941713753630051,6,1.31500244140625,-5.444995880126953,-7.907493591308594,-14.064994812011719,-1.939987182617159,3,0.05359674072705767,-2.9630111051456667,133.92999267578122,1.1600002712673612,133.42999267578122,-2.5897335576509253,137.77999877929688,0.05359674072705767
8392,2019-06-28,133.96000671386722,134.60000610351562,133.16000366210938,134.57000732421878,30043000.0,-0.0014162295285958804,3.2985264979848328,-61.033587786259545,55.37125535594844,73.564238354259,1.1609221863126038,-3.1247467742494734,-5.949570558655154,-14.826438885605825,19.688717884306136,1.44000244140625,5.155908754813254,1.9660060882568757,-7.256582506372837,11.188594682886588,-2.6452882090579806,6.577300385571732,4.439987182617159,21.693322461106725,-43.89657776503689,4.611294297314857,6,1.6049880981445028,-5.255008697509794,-7.717506408691435,-12.785007476806669,0.7299957275390057,4,0.05277688646680101,1.1238775537760888,134.14999389648438,-2.9630111051456667,133.92999267578122,1.1600002712673612,133.42999267578122,0.05277688646680101
8393,2019-07-01,135.67999267578122,136.69999694824222,134.97000122070312,136.6300048828125,22613500.0,0.012839548191333039,2.1743147520787285,1.5573955024139345,62.89622904935802,72.65290224190377,-0.1289774442318219,-3.7915913586543013,-7.4308376776247655,-16.24098155843552,20.191784653835555,2.739990234375,5.180604526148983,2.89399223327635,-4.466472709150651,10.254457175703365,-0.7862402379371645,6.574224704489865,2.615201416015651,60.69951806094037,-3.102892652311681,3.680232471213507,7,-0.11499786376950283,-6.9749946594238,-9.327491760253878,-13.669994354248018,-0.3999938964843466,0,0.034419322522325047,3.2985264979848328,133.96000671386722,1.1238775537760888,134.14999389648438,-2.9630111051456667,133.92999267578122,0.034419322522325047
8394,2019-07-02,136.58000183105472,136.58999633789062,135.33999633789062,136.1199951171875,15237800.0,0.006633322552014986,4.208379692914137,-0.4842113716672175,67.9604886264274,72.3391091208915,-0.9011418452873841,-3.831079746130314,-8.08932070907673,-16.815077927556615,20.72203777669699,1.25,5.234455024490217,3.123001480102573,-2.8606239792342762,9.106626939439437,0.13118875043414846,6.114814209770998,1.6124884521483978,96.61030099527152,31.982439188842974,2.99181272966843,7,-1.0150070190429972,-7.875003814697294,-9.87250137329103,-14.005004882812528,2.3099975585937216,1,-0.0022697141194744086,2.1743147520787285,135.67999267578122,3.2985264979848328,133.96000671386722,1.1238775537760888,134.14999389648438,-0.0022697141194744086
8395,2019-07-03,137.46000671386722,137.74000549316406,136.28999328613278,136.80000305175778,13629300.0,0.0064431459292337845,1.3770668134177617,1.434769628818823,68.0731521234096,71.16544235154524,-1.6803773598740293,-4.000213038399892,-8.766753706266371,-17.3671309916314,22.359307435001913,1.4500122070312784,5.2738222910085994,3.421506118774431,-1.6289347711827418,8.471947008731604,0.8962856737958305,5.946726563753032,0.6318338369140122,93.88649197914472,28.44595104212003,2.5252204449785896,7,-1.8950119018554972,-8.755008697509794,-10.435007095336928,-14.610008239746122,0.25,2,0.0043648393381463535,4.208379692914137,136.58000183105472,2.1743147520787285,135.67999267578122,3.2985264979848328,133.96000671386722,0.0043648393381463535
8396,2019-07-05,137.05999755859378,137.33000183105472,135.72000122070312,135.94000244140622,18141100.0,-0.0029100038973960407,-1.0641065769396663,1.6969528829703011,65.90751850482879,68.01477056912302,-1.4115648130540137,-3.027705267706409,-8.15078189733589,-16.63146044648093,23.71550714571174,1.740005493164091,4.92075098776138,2.559497070312517,-1.7287694190180218,6.847763559643056,0.4153638256472334,4.703630314977801,0.9332062544140172,85.15267111992199,16.939484084441744,2.1441332446652743,7,-1.4950027465820597,-8.354999542236357,-9.832496643066435,-14.080001831054716,-1.2700042724609943,4,-0.001167398693707078,1.3770668134177617,137.46000671386722,4.208379692914137,136.58000183105472,2.1743147520787285,135.67999267578122,-0.001167398693707078
8397,2019-07-08,136.96000671386722,137.10000610351562,135.3699951171875,136.39999389648438,16779700.0,-0.0007295406866165699,3.11901691159107,0.5000136239782016,64.48204483012626,64.8007148823528,-1.4674598631089566,-2.624367474351601,-7.965002346936899,-16.219168067195255,23.94235075469924,1.730010986328125,4.532211148902434,2.181505584716831,-1.9794452850558173,6.342456454489479,0.10103014983050684,4.261981019603155,0.9365330961226164,71.84124273556166,2.5577661755543346,2.080475434886322,7,-1.7250061035156534,-8.255008697509794,-9.732505798339872,-13.515010833740263,1.639999389648409,0,-0.03468165717838756,-1.0641065769396663,137.05999755859378,1.3770668134177617,137.46000671386722,4.208379692914137,136.58000183105472,-0.03468165717838756
8398,2019-07-09,136.46000671386722,136.97000122070312,135.80000305175778,136.0,19953100.0,-0.0036507007556197957,-1.7209240432212627,0.8214217596250873,55.250420603080215,63.104280607073704,-1.3124050192459435,-1.9187331136493242,-7.407111146381084,-15.405326060249138,23.768377244490758,1.169998168945341,3.8088785104962426,1.4885055541992358,-2.6045134804952568,5.581524588893728,-0.5580039631480247,3.5350150715464963,1.3418023731649953,46.66692097884877,-18.171523346995933,2.0465095173472494,7,-1.0100021362304972,-7.755008697509794,-9.967506408691435,-13.015010833740263,-2.4800109863281534,1,-0.012970864615098443,3.11901691159107,136.96000671386722,-1.0641065769396663,137.05999755859378,1.3770668134177617,137.46000671386722,-0.012970864615098443
8399,2019-07-10,137.85000610351562,138.58000183105472,137.02000427246094,137.1300048828125,24204400.0,0.010186130157262774,-2.3191351210960933,1.5651972003846846,58.15711954417224,62.01741567430345,-2.2456437475983932,-3.010204465708398,-8.718005436855208,-16.471651585001396,24.018525416775827,2.1199951171875,2.839870659768536,2.5910049438476506,-1.4603237463609844,6.6423336340562855,0.5653405987433473,4.616669288951954,-4.69000244140625,77.25874764107151,15.505227587975924,2.0256643451043126,7,-1.9800033569335938,-8.235004425048828,-13.610004425048814,-14.405010223388672,-4.170013427734403,2,-0.018643505334986044,-1.7209240432212627,136.46000671386722,3.11901691159107,136.96000671386722,-1.0641065769396663,137.05999755859378,-0.018643505334986044
8400,2019-07-11,138.39999389648438,139.22000122070312,137.8699951171875,138.19999694824222,22327900.0,0.003989755303715814,-2.1395468497720054,0.2777730682829258,55.786108760115106,61.542704155274,-2.3410694545827937,-3.178957021075803,-9.207623782203115,-16.71255799132524,24.553541454304877,1.3699951171875,1.935035843569608,2.7954933166503793,-1.0771126274929088,6.668099260793667,0.8591903445787352,4.731796288722023,-5.131590270996099,78.70114222754188,19.455356946737652,1.9363029720716425,7,-2.209991455078125,-6.684993743896484,-14.159992218017564,-14.954998016357422,-2.269989013671875,3,0.0035405022743755232,-2.3191351210960933,137.85000610351562,-1.7209240432212627,136.46000671386722,3.11901691159107,136.96000671386722,0.0035405022743755232
8401,2019-07-12,138.89999389648438,139.1300048828125,138.00999450683594,138.85000610351562,18936800.0,0.0036127169223285627,3.392113451412159,0.24994277866792292,57.41735493571594,61.77004855302595,-2.3427940417254263,-3.3315350695365282,-9.552512172966118,-16.896632867625613,24.866238078962848,1.1200103759765625,1.7888950696610948,2.966493988037115,-0.8488126874412103,6.78180066351544,1.0588406502979524,4.874147325776278,-5.393526367187519,91.68813462590263,34.272003939097715,1.9076533377391571,7,-1.80499267578125,-6.489994049072266,-14.71999359130858,-15.454998016357422,-0.489990234375,4,-0.008567222713515732,-2.1395468497720054,138.39999389648438,-2.3191351210960933,137.85000610351562,-1.7209240432212627,136.46000671386722,-0.008567222713515732
8402,2019-07-15,138.89999389648438,139.53999328613278,138.46000671386722,139.44000244140622,16651500.0,0.0,1.9189211481359993,-10.802808302807735,54.590150812093995,60.84715097110773,-1.7526778018812195,-2.9761290882278217,-9.340365229154258,-16.561213971576677,25.050541804061865,1.0799865722655682,1.7158464564026303,2.6439941406250114,-1.0188737193547013,6.306862000604724,0.812560210635155,4.475428070614868,-5.164985019531258,82.88767217181355,28.026756746347402,1.8314339299898557,7,-1.4599990844726562,-5.0,-14.732494354248047,-15.454998016357422,-1.6399993896484375,0,-0.022390214161343458,3.392113451412159,138.89999389648438,-2.1395468497720054,138.39999389648438,-2.3191351210960933,137.85000610351562,-0.022390214161343458
8403,2019-07-16,137.08000183105472,139.05000305175778,136.52000427246094,138.96000671386722,22726100.0,-0.01310289521528718,1.4563124055584618,3.4814354337385276,68.8729129551817,60.948531452080424,0.3204933873781215,-0.8674631533714035,-7.411720516816871,-14.449066726513848,24.885988294346745,2.5299987792968466,1.8108480547145689,0.6125022888183764,-2.6933903138187816,3.9183948914555344,-1.0404440125001884,2.265448590136941,-2.996693889550812,18.543032973252664,-39.97337055919459,1.6529463013185777,7,0.37499237060544033,-1.955001831054716,-11.450000762939482,-13.195003509521513,1.7099914550780682,1,0.01108844654331298,1.9189211481359993,138.89999389648438,3.392113451412159,138.89999389648438,-2.1395468497720054,138.39999389648438,0.01108844654331298
8404,2019-07-17,136.27000427246094,137.92999267578122,136.22000122070312,137.69999694824222,20211000.0,-0.005908940383529182,-1.2352847312256534,0.7606324264658291,61.72354586138323,60.24301964518861,1.2090365374410794,0.03157555580406779,-6.476063930682471,-13.373566780513528,24.293591782890243,1.7099914550780966,2.0111407688151814,-0.2529953002929801,-3.503266604372982,2.9972760037870216,-1.878130952332981,1.3721403517470208,-1.8592952102792992,1.5061196163232795,-59.18490109934336,1.625135652039997,7,1.1849899291992188,-1.1450042724609375,-9.725002288818331,-11.470005035400376,1.5099945068359375,2,-0.01680493485817458,1.4563124055584618,137.08000183105472,1.9189211481359993,138.89999389648438,3.392113451412159,138.89999389648438,-0.01680493485817458
8405,2019-07-18,136.41999816894528,136.6199951171875,134.66999816894528,135.55000305175778,30381800.0,0.0011007110279710464,2.070887900997144,-0.6083913099150504,61.45314792773674,59.748089581067276,1.0013006469181676,-0.06421724458508038,-6.411279396561298,-13.264390203968517,23.25040240479814,1.949996948242216,1.9659977680589407,-0.1395011901855696,-3.3666991680096032,3.087696787638464,-1.7531001790975722,1.474097798726433,3.1199951171875,35.93432760997619,-28.05685322851641,1.6135989889120115,7,0.68499755859375,-1.294998168945284,-9.794994354248018,-11.234996795654268,-3.0299987792968466,3,-0.02008507205645016,-1.2352847312256534,136.27000427246094,1.4563124055584618,137.08000183105472,1.9189211481359993,138.89999389648438,-0.02008507205645016
8406,2019-07-19,136.6199951171875,140.66999816894528,136.44999694824222,140.22000122070312,48992400.0,0.0014660383442794966,-1.1421312719780665,-4.137961274028343,63.4072433338716,59.628667192594534,0.8183878807319331,-0.3058877468439789,-6.3894234640920615,-13.213717329589215,22.236795408530764,4.25,1.7662110737549312,0.076995849609375,-3.1451661755419877,3.2991578747607377,-1.5340851629663064,1.6880768621850564,-1.949996948242216,32.499949137370265,-35.3197367356628,1.6110810125756796,7,1.050003051757784,-0.5049972534179688,-9.994991302490234,-11.01999282836914,-1.169998168945284,4,-0.0035865191910943173,2.070887900997144,136.41999816894528,-1.2352847312256534,136.27000427246094,1.4563124055584618,137.08000183105472,-0.0035865191910943173
8407,2019-07-22,138.42999267578122,139.19000244140622,137.33000183105472,137.41000366210938,25074900.0,0.013248408895353725,-2.1525629752237663,-0.28332980121221607,63.73629221327593,60.57154181594961,-0.8506150322357939,-2.109029235782856,-7.9516392383199275,-14.756941371269633,21.153079305185248,2.5700073242187216,1.5352325741015989,1.813993835449196,-1.5133377413628466,5.141325412261239,0.15032804704318892,3.477659623855203,-3.7599945068359375,62.66657511393229,-5.803689350914105,1.6636657884060142,7,-0.7599945068359375,-2.2749938964843466,-11.804988861083956,-12.259990692138643,-2.689987182617159,0,-0.00014439799703425127,-1.1421312719780665,136.6199951171875,2.070887900997144,136.41999816894528,-1.2352847312256534,136.27000427246094,-0.00014439799703425127
8408,2019-07-23,139.28999328613278,139.99000549316406,138.02999877929688,139.75999450683594,18034600.0,0.00621253092431906,3.214963084495488,-0.4607904736259869,63.59076940029855,61.17528068885253,-1.4158586142339118,-3.00412776593663,-8.601303781291818,-15.34022387460432,19.943362728748376,1.9600067138671875,1.3847588257958705,2.5984947204589446,-0.9039627483077481,6.100952189225637,0.8472659860755982,4.349723454842291,-4.4999951171874955,76.99991861979166,11.589787987192281,1.7512287343833524,7,-1.6199951171875,-2.6899948120116903,-12.254989624023409,-12.979991912841768,-3.7299957275390057,1,-0.01457390248506063,-2.1525629752237663,138.42999267578122,-1.1421312719780665,136.6199951171875,2.070887900997144,136.41999816894528,-0.01457390248506063
8409,2019-07-24,140.72000122070312,140.74000549316406,138.85000610351562,138.89999389648438,20738300.0,0.010266408238191138,1.0322400695663587,-3.8723459515613525,65.49430912469151,62.25396961824991,-2.6775140295952156,-4.06858209339066,-9.678162854878138,-16.490372553265075,20.544333147233807,1.8899993896484375,1.312421331042259,3.6640022277832145,0.07444306220932617,7.253561393357103,1.8692226449962845,5.458781810570144,-5.812403051757826,99.67044071955033,36.29832249137707,1.7947795827869424,7,-3.0149993896484375,-3.9850006103515625,-12.794998168945312,-14.40999984741211,-2.600006103515625,2,-0.013715235345566401,3.214963084495488,139.28999328613278,-2.1525629752237663,138.42999267578122,-1.1421312719780665,136.6199951171875,-0.013715235345566401
8410,2019-07-25,140.19000244140622,140.61000061035156,139.32000732421878,140.42999267578122,18356900.0,-0.0037663358065613828,3.299933879252842,-0.1318622354874409,64.69490913467298,63.06258675146735,-2.086296609546281,-3.2101382566687846,-8.838381170748903,-15.676444172110266,21.1777807538951,1.3999938964843466,1.4539306027511998,2.8210029602050497,-0.7121220103090593,6.354127930719159,1.0544404749479952,4.587565445462104,-5.049107979492163,87.17944157922743,25.465150770254333,1.7665624852570474,7,-2.485000610351534,-3.455001831054659,-11.4174995422363,-13.380001068115206,-2.330001831054659,3,-0.017190980955411828,1.0322400695663587,140.72000122070312,3.214963084495488,139.28999328613278,-2.1525629752237663,138.42999267578122,-0.017190980955411828
8411,2019-07-26,141.33999633789062,141.67999267578125,140.30000305175778,140.3699951171875,19037600.0,0.008203109183659851,-1.4865006048608058,-4.0418362156663274,68.71795808124725,64.6323431147066,-3.1891509124474737,-3.9988813056469326,-9.700428782202323,-16.523997112812197,21.98985443134963,1.4899902343750284,1.4819445177632247,3.611496734619152,-0.004727804230839183,7.227721273469143,1.8033844651941422,5.419609004044162,-5.975137434726577,92.18397578232147,30.439088598458973,1.8081122694249985,7,-3.1650009155273438,-4.135002136230469,-11.557500839233398,-14.08499908447267,-5.300003051757841,4,-0.05624732668901977,3.299933879252842,140.19000244140622,1.0322400695663587,140.72000122070312,3.214963084495488,139.28999328613278,-0.05624732668901977
8412,2019-07-29,141.02999877929688,141.50999450683594,139.3699951171875,141.5,16605900.0,-0.0021932755527506176,7.734865470852018,-0.484536731162498,69.85232998858552,64.74116722952925,-2.8443519864561324,-3.3013204588534393,-9.19396253116588,-15.911089184963089,22.812210611884133,2.1399993896484375,1.5143582320719133,2.9479995727539006,-0.4952317235600674,6.3912308690678685,1.2263839245969166,4.6696152209108845,-5.286231849775788,82.19191826291983,17.773910994883096,1.7216156481569798,7,-2.8550033569335938,-3.8250045776367188,-9.769994735717773,-12.909996032714844,-3.399993896484375,0,-0.03956606310255317,-1.4865006048608058,141.33999633789062,3.299933879252842,140.19000244140622,1.0322400695663587,140.72000122070312,-0.03956606310255317
8413,2019-07-30,140.35000610351562,141.22000122070312,139.80000305175778,140.13999938964844,16846500.0,-0.004821617256378197,-2.1910093095820433,-0.4468216349587689,61.5741198610879,64.72456434060754,-1.845838860054755,-2.375306588622294,-8.293627838501038,-14.907349726259781,23.06411773767357,1.419998168945341,1.4665971204149741,2.034506225585943,-1.355852147017231,5.424864598189117,0.33932703928437036,3.729685411887516,-4.250065629218938,53.00378506033451,-9.385541970860444,1.695179186301584,7,-2.1750106811523438,-3.1450119018554688,-9.05500602722168,-12.19500732421875,-0.3000030517578409,1,-0.03284645821070675,7.734865470852018,141.02999877929688,-1.4865006048608058,141.33999633789062,3.299933879252842,140.19000244140622,-0.03284645821070675
8414,2019-07-31,136.27000427246094,140.49000549316406,135.08000183105472,140.33000183105472,38598800.0,-0.029070193470782435,1.4703185529946081,-19.332703625663147,42.568060404907136,62.626221282515374,2.496719722769427,1.7710846548424968,-3.9765106424401324,-10.525955484310714,22.581574623350324,5.410003662109347,1.3640323379751749,-2.029995727539074,-5.4564043391968085,1.3964128841186607,-3.743200033367941,-0.3167914217102066,5.4099884033203125,18.03036503235526,-40.548438354155394,1.7132043058288606,7,2.1099929809570312,0.9349899291992188,-4.640005111694336,-7.565006256103516,2.8300018310546875,2,-0.0052102934732984885,-2.1910093095820433,140.35000610351562,7.734865470852018,141.02999877929688,-1.4865006048608058,141.33999633789062,-0.0052102934732984885
8415,2019-08-01,138.05999755859378,140.94000244140625,136.92999267578122,137.0,40557500.0,0.013135636824035624,-5.683281623518372,-0.2610832995084163,47.31114519327528,60.83776593356023,1.077092711660896,0.029877742246981143,-5.525621676206782,-12.03813162079436,21.806923210590135,4.6699981689453125,1.2806096684233808,-0.270001983642544,-3.6758892666661893,3.1358852993811013,-1.9729456251543525,1.4329416578692644,3.487995300292937,45.151513049750854,-8.857521505332755,1.7029436415118204,8,0.31999969482419033,-0.6399993896484659,-6.217500686645536,-9.354999542236357,-0.5399932861328409,3,0.000434575978956131,1.4703185529946081,136.27000427246094,-2.1910093095820433,140.35000610351562,7.734865470852018,141.02999877929688,0.000434575978956131
8416,2019-08-02,136.89999389648438,138.32000732421878,135.25999450683594,138.08999633789062,30791600.0,-0.00840217066943727,2.709051564696215,-1.1226463983416524,44.040513161867175,58.649346038959244,2.5490510045152632,1.2409013754434,-4.158071726431388,-10.6168497812763,21.340294399108277,3.060012817382841,1.320306329027403,-1.4220054626464957,-4.841179106332845,1.9971681810398536,-3.1315922844896704,0.28758135919667893,4.518639141845711,28.304729992690643,-21.14043255576451,1.7095868218431785,8,1.4800033569335938,0.5200042724609375,-5.037496566772461,-8.194995880126953,-0.8199920654296591,4,0.007012467177997639,-5.683281623518372,138.05999755859378,1.4703185529946081,136.27000427246094,-2.1910093095820433,140.35000610351562,0.007012467177997639
8417,2019-08-05,132.21000671386722,133.92999267578122,130.77999877929688,133.30000305175778,42749600.0,-0.03425849080872456,1.680873720845711,0.9159614299635364,37.60813182375878,55.76238630823261,7.00008027255646,5.857080057761351,0.7372772714498979,-5.704254967279837,21.47872347813146,6.1199951171875,1.2458410690472874,-5.8744926452636435,-10.225036714251672,-1.5239485762756146,-8.049764679757658,-3.699220610769629,9.081853700317367,13.697390806143542,-38.01850662380538,2.1752720344940197,8,4.019989013671847,4.019989013671847,-0.12500953674319248,-3.505008697509794,3.909988403320284,0,0.02896896133251503,2.709051564696215,136.89999389648438,-5.683281623518372,138.05999755859378,1.4703185529946081,136.27000427246094,0.02896896133251503
8418,2019-08-06,134.69000244140622,135.67999267578122,133.21000671386722,133.80000305175778,32696700.0,0.01875800318886811,-1.3864690142195528,-0.8165159447882386,46.29454812217067,53.629079530174735,4.245405612732014,3.4126493195832666,-1.5062389545943518,-7.946399037539692,21.393620050531307,3.4699859619140057,1.1924909446143488,-3.3059967041016023,-7.862804156940626,1.2508107487374218,-5.5844004305211,-1.0275929776821044,6.181383507382861,38.484274141467864,-18.773876303645395,2.2784037264195067,8,1.539993286132841,1.539993286132841,-2.5550060272216513,-5.9850044250488,2.830001831054716,1,0.021827918836702542,1.680873720845711,132.21000671386722,2.709051564696215,136.89999389648438,-5.683281623518372,138.05999755859378,0.021827918836702542
8419,2019-08-07,135.27999877929688,135.64999389648438,131.83000183105472,133.78999328613278,33414500.0,0.0043804018649959975,2.4260084162988558,1.6741646235877357,47.38051177333936,51.70525760113767,3.131952392203658,2.7618435860487125,-1.845445440192691,-8.313774954487343,20.931623659936275,3.819992065429659,1.0071390744037672,-2.5875000000000057,-7.303797486472462,2.1287974864724504,-4.945648743236234,-0.22935125676377766,5.187731682712524,44.291322618142935,-15.017078208219807,2.3581487432362254,8,0.9499969482421875,0.9499969482421875,-3.1450023651123047,-6.575000762939453,2.0400085449219034,2,0.03526023296498515,-1.3864690142195528,134.69000244140622,1.680873720845711,132.21000671386722,2.709051564696215,136.89999389648438,0.03526023296498515
8420,2019-08-08,138.88999938964844,138.99000549316406,135.92999267578122,136.60000610351562,27496500.0,0.02668539801098846,1.4578361981800025,1.5369025796474838,54.50935079437345,50.12652345815169,-0.7619762866624171,-0.8533146945419787,-5.118206629187455,-11.70440848350799,19.858829667927957,3.7100067138671875,0.8347761461763241,0.998000335693348,-3.7350057323019143,5.73100640368861,-1.368502698304269,3.364503369690965,1.1902218050524596,98.78189985707675,34.59188304446414,2.3665030339976254,8,-2.7450027465820312,-2.660003662109375,-6.755002975463867,-10.185001373291016,-2.5599975585937216,3,0.0015120362501983564,2.4260084162988558,135.27999877929688,-1.3864690142195528,134.69000244140622,1.680873720845711,132.21000671386722,0.0015120362501983564
8421,2019-08-09,137.71000671386722,139.3800048828125,136.46000671386722,138.61000061035156,23466700.0,-0.008495879335925549,1.3934387272681559,-0.39301158738512987,48.53303371177769,47.757712760728595,-0.1687986974532123,0.24554531998026619,-3.633200990903191,-10.310960669439027,18.685485807498765,2.919998168945284,0.4714175258527007,-0.12249298095699146,-4.832005409023253,4.58701944710927,-2.4772491949901223,2.2322632330761394,1.9982055842175157,80.58143042174586,15.529556542010809,2.3547562140331286,8,-1.710006713867216,-1.4800109863281534,-5.575010299682646,-9.005008697509794,-0.3200073242187784,4,-0.0013797286481952442,1.4578361981800025,138.88999938964844,2.4260084162988558,135.27999877929688,-1.3864690142195528,134.69000244140622,-0.0013797286481952442
8422,2019-08-12,135.78999328613278,137.86000061035156,135.24000549316406,137.07000732421878,20484300.0,-0.013942439431608,-1.201686167655073,1.4222474653285133,43.164055980735796,45.712150107356145,1.0390162591880596,2.0244116389747546,-1.3581087812642352,-8.184414041811735,17.446921905600448,2.6199951171875,0.07562634466856366,-1.8870063781738509,-6.653144461562903,2.879131705215201,-4.270075419868363,0.49606266352066086,3.590011596679716,52.45019674735239,-10.632199742858027,2.3830690416945206,8,0.07000732421877842,0.4400024414062784,-3.6549968719482138,-7.084995269775362,2.7300109863281534,0,0.0021357136700848045,1.3934387272681559,137.71000671386722,1.4578361981800025,138.88999938964844,2.4260084162988558,135.27999877929688,0.0021357136700848045
8423,2019-08-13,138.60000610351562,138.80000305175778,135.0,136.05000305175778,25154600.0,0.020693813655779936,1.5762759205714856,-1.9921680355715956,46.07117002986156,46.10138451012886,-2.2857059373923505,-0.7018729395445575,-3.6492755220924664,-10.812568180658005,17.06175425920194,3.800003051757784,-0.4562485218646657,0.8470062255859432,-3.927517325550042,5.621529776721928,-1.5402555499820494,3.2342680011539358,0.779998779296875,89.66889451633696,29.92519499058441,2.3872617755679864,8,-2.7400054931640625,-2.3700103759765625,-6.630006790161133,-9.895008087158203,2.470001220703125,1,-0.017893296371689127,-1.201686167655073,135.78999328613278,1.3934387272681559,137.71000671386722,1.4578361981800025,138.88999938964844,-0.017893296371689127
8424,2019-08-14,133.97999572753906,136.91999816894528,133.66999816894528,136.36000061035156,32527300.0,-0.03333340672817886,-1.1666666666666257,-0.9333341311775478,40.006423721014144,45.28974879098874,2.2074417998809963,3.939773471055503,1.3395633541949223,-5.985102163661907,16.94250983708015,4.930007934570341,-1.1413273090282132,-3.65850372314452,-8.685911432531299,1.368903986242259,-6.172207577837895,-1.1447998684511447,5.056008911132807,5.429022663684862,-48.743916900809175,2.5137038546933868,8,1.100006103515625,2.25,-1.9024944305419922,-5.274997711181641,5.460006713867159,2,0.026421918628216856,1.5762759205714856,138.60000610351562,-1.201686167655073,135.78999328613278,1.3934387272681559,137.71000671386722,0.026421918628216856
8425,2019-08-15,133.67999267578122,134.58000183105472,132.25,134.38999938964844,28074400.0,-0.002239163019290724,3.275187233148846,0.29832153664667554,37.32626844359346,44.543721600069425,2.0347818448744874,4.241437852053053,1.9264380989803556,-5.487021813819837,17.69298239859008,2.330001831054716,-1.7140185411134041,-3.821506500244169,-9.13019021699057,1.4871772165022321,-6.475848358617355,-1.1671646418709827,5.1200103759765625,20.05598452293271,-28.098097700997904,2.6543418583731997,8,1.400009155273466,2.550003051757841,-0.9374904632568075,-4.884990692138615,5.460006713867216,3,0.02722931513966942,-1.1666666666666257,133.97999572753906,1.5762759205714856,138.60000610351562,-1.201686167655073,135.78999328613278,0.02722931513966942
8426,2019-08-16,136.1300048828125,136.46000671386722,134.72000122070312,134.8800048828125,24449100.0,0.01832744121233887,-1.216557166737975,-1.7605467322859325,42.42893774171921,45.07936670206503,-0.5989226686203324,1.8475599903302395,-0.26647178037296726,-7.726690888633669,16.906074935285396,2.7800140380859943,-1.6634985246610654,-1.3469947814941463,-6.6772860935729454,3.983296530584653,-4.01214043753356,1.3181508745452675,2.3491979980468614,59.23668816873676,14.752494133563559,2.665145656039406,8,-0.5250015258789062,0.0999908447265625,-2.1775035858154297,-7.015003204345703,1.25,4,0.0014691613976975937,3.275187233148846,133.67999267578122,-1.1666666666666257,133.97999572753906,1.5762759205714856,138.60000610351562,0.0014691613976975937
8427,2019-08-19,138.41000366210938,138.55000305175778,136.88999938964844,137.85000610351562,24355700.0,0.016748686531375734,2.952406902815822,0.447998046875,47.143696722327974,45.17371654652695,-2.1310685614180613,-0.45746770575402707,-2.3729851245394684,-9.762750347399162,15.997607525250896,2.419998168945284,-1.7783408483190897,0.9340034484863224,-4.395542928816866,6.263549825789511,-1.7307697401652717,3.5987766371379166,-7.6300048828125,94.04581361922043,48.54743369392048,2.664773188651598,8,-2.8050003051757812,-2.1800079345703125,-3.657503128051758,-9.295001983642578,0.9499969482421875,0,-0.0073694403978993295,-1.216557166737975,136.1300048828125,3.275187233148846,133.67999267578122,-1.1666666666666257,133.97999572753906,-0.0073694403978993295
8428,2019-08-20,137.25999450683594,138.71000671386722,137.24000549316406,138.21000671386722,21170800.0,-0.00830871414526424,-1.9697287299630661,-1.6964577656676256,51.595213180276794,45.64201670285334,-0.6461141964319665,0.5614469707174976,-1.097962745987303,-8.37556740083744,14.8208945345287,1.4700012207031534,-1.7707937064213581,-0.11450576782226562,-5.375471251321841,5.1464597156773095,-2.7449885095720674,2.515976973927536,-6.324595642089832,77.55401393130683,27.40045848279165,2.630482741749788,8,-1.4449920654296875,-1.029998779296875,-1.5900001525878906,-7.984996795654297,2.2799987792968466,1,0.009179730555520571,2.952406902815822,138.41000366210938,-1.216557166737975,136.1300048828125,3.275187233148846,133.67999267578122,0.009179730555520571
8429,2019-08-21,138.78999328613278,139.49000549316406,138.0,138.55000305175778,14970300.0,0.011146720388515385,-1.2238948734884452,-0.25261805332475956,51.18621206072753,45.27277906578157,-1.816929776809019,-1.1811130945523587,-2.466473120114216,-9.673214539730708,13.44688977295495,2.230010986328125,-1.1705197269238283,1.5119934082030966,-3.5579250379882126,6.581911854394406,-1.022965814892558,4.046952631298751,-7.543610107421841,90.3313304431575,37.91148503676752,2.5349592230956604,8,-2.919990539550753,-2.5599975585937216,-2.499996185302706,-9.514995574951143,-1.0599975585937216,2,0.016427798460840304,-1.9697287299630661,137.25999450683594,2.952406902815822,138.41000366210938,-1.216557166737975,136.1300048828125,0.016427798460840304
8430,2019-08-22,137.77999877929688,139.19999694824222,136.28999328613278,138.66000366210938,18697000.0,-0.007277142126188352,1.9694044375243005,-3.6668362156663274,51.436976071328544,45.59543932795389,-1.0962272008523826,-0.38043242046597925,-1.28373173988615,-8.45162700956962,11.849392558430564,2.910003662109432,-0.9425720063690619,0.6224990844726506,-4.267365515463325,5.512363684408626,-1.8224332154953515,3.0674313844406527,-6.038998261718746,64.15083475418017,8.32200323654331,2.444932299967993,8,-1.9099960327148438,-1.5500030517578125,-1.4900016784667969,-8.505001068115234,1.25,3,0.01204821945722645,-1.2238948734884452,138.78999328613278,-1.9697287299630661,137.25999450683594,2.952406902815822,138.41000366210938,0.01204821945722645
8431,2019-08-23,133.38999938964844,138.35000610351562,132.80000305175778,137.19000244140622,38508600.0,-0.031862385168696106,-1.2289188004988079,4.318161326120095,51.94589578340593,46.57119930602835,2.9240286454384545,3.5662802255158113,3.2048064794675497,-3.876128602586448,10.198361840604834,5.550003051757841,-0.8765524903899973,-3.370000457763666,-8.118780752877598,1.3787798373502653,-5.744390605320632,-0.9956103102067004,-1.1840585735351397,8.81907507595218,-50.17702609471662,2.374390147556962,8,2.4800033569335938,2.839996337890625,2.7249984741210938,-4.115001678466797,3.680007934570341,4,0.04310667985838701,1.9694044375243005,137.77999877929688,-1.2238948734884452,138.78999328613278,-1.9697287299630661,137.25999450683594,0.04310667985838701
8432,2019-08-26,135.44999694824222,135.55999755859378,133.89999389648438,134.99000549316406,20312600.0,0.015443418307367063,3.882416300152265,-0.12105028570052678,51.27089213785566,47.14894620691658,0.9060070603032386,1.1244603926502066,1.265126164154026,-5.749219492388505,8.960511904935657,2.169998168945341,-1.256555487809294,-1.0310028076171704,-5.360661566002676,3.2986559507683353,-3.1958321868099233,1.1338265715755824,-2.8070122515058813,39.61125455026571,-21.071506184285028,2.164829379192751,8,0.42000579833981533,0.7799987792968466,1.442501068115206,-5.609996795654325,-0.8000030517578409,0,0.0142488591956762,-1.2289188004988079,133.38999938964844,1.9694044375243005,137.77999877929688,-1.2238948734884452,138.78999328613278,0.0142488591956762
8433,2019-08-27,135.74000549316406,136.72000122070312,134.66000366210938,136.38999938964844,23102100.0,0.0021410745770091832,2.1450403019149236,-1.4130564585682137,50.77703700610711,48.34568101637135,0.1873449249048349,0.4968476193589595,1.0883900044723873,-5.83899749909466,7.5173587247214195,2.05999755859375,-1.3808939037347159,-0.5104942321777344,-4.445773147647714,3.424784683292245,-2.478133689912738,1.4571452255572694,-2.9400024414062784,43.946208796723134,-18.032938632834068,1.9676394577349936,8,0.12999725341796875,0.489990234375,1.1724929809570312,-5.900005340576172,0.5399932861328125,1,0.0266685941556839,3.882416300152265,135.44999694824222,-1.2289188004988079,133.38999938964844,1.9694044375243005,137.77999877929688,0.0266685941556839
8434,2019-08-28,135.55999755859378,135.75999450683594,133.55000305175778,134.8800048828125,17393300.0,-0.0013261229356540394,3.0926276526604837,-1.046152401521242,43.63776404729578,49.04695830567161,0.6873252607380493,0.654492486034286,1.3074445285281513,-5.4662355530275875,8.248761207619907,2.2099914550781534,-1.1971084190033707,-0.6550018310546477,-4.6023314551320595,3.292327793022764,-2.628666643093368,1.3186629809840724,-2.358594360351617,43.12495529647429,-13.61234990430718,1.9736648120387121,8,0.5850067138671591,0.6699981689452841,1.5750007629394247,-5.719997406005888,2.5599975585937216,2,0.029359662136455134,2.1450403019149236,135.74000549316406,3.882416300152265,135.44999694824222,-1.2289188004988079,133.38999938964844,0.029359662136455134
8435,2019-08-29,138.1199951171875,138.44000244140622,136.91000366210938,137.25,20168700.0,0.01888460906387368,1.0264753435731995,1.2794183645991746,50.74407885590913,49.97086287391494,-1.3149004046900359,-2.003500239169483,-1.200040048024249,-7.817274662980935,8.547651322238739,2.880004882812443,-1.250343904084957,1.9019958496093636,-2.0513242343199636,5.855315933538691,-0.07466419235529997,3.8786558915740272,-4.569992065429716,94.3261106586987,38.927579290169476,1.9766600419646592,8,-1.9749908447265625,-1.8899993896484375,-0.899993896484375,-8.244991302490234,-1.0,3,-0.0028236273055001204,3.0926276526604837,135.55999755859378,2.1450403019149236,135.74000549316406,3.882416300152265,135.44999694824222,-0.0028236273055001204
8436,2019-08-30,137.86000061035156,139.17999267578122,136.27000427246094,139.14999389648438,23940100.0,-0.001882381378708775,3.311123167520174,-1.4827592254805668,53.99768967366646,50.73241764628587,-0.8757985037180163,-1.7580320240350602,-0.9300906175961359,-7.337333504403546,8.61559598232233,2.909988403320284,-0.6970641028750038,1.5940010070800668,-2.417075357183336,5.605077371343469,-0.41153717505162035,3.599539189211754,-4.309997558593778,76.55427179124472,19.924280060233244,2.0055381821316947,8,-1.714996337890625,-1.6300048828125,-0.6399993896484375,-7.984996795654297,-2.1900024414062784,4,0.008486857418869453,1.0264753435731995,138.1199951171875,3.0926276526604837,135.55999755859378,2.1450403019149236,135.74000549316406,0.008486857418869453
8437,2019-09-03,136.03999328613278,137.19999694824222,135.69999694824222,136.61000061035156,18869300.0,-0.013201851995945257,-1.4000000000001092,0.44186844253086505,44.85942020370751,49.98399620444485,0.6399678722091835,0.3832707268076092,0.8782833388970914,-5.320260004207569,7.317844534934367,2.1600036621093466,-0.03180774175777401,-0.41750564575198723,-3.9504497074324547,3.1154384159284803,-2.1839776765922068,1.3489663850882323,-2.13359008789061,44.2272615166126,-7.8838256202783015,1.766472030840227,9,0.10501098632815342,0.10500335693362217,1.6500015258789347,-5.694995880126925,2.2000122070312784,1,0.00757140612260665,3.311123167520174,137.86000061035156,1.0264753435731995,138.1199951171875,3.0926276526604837,135.55999755859378,0.00757140612260665
8438,2019-09-04,137.6300048828125,137.69000244140622,136.47999572753906,137.30000305175778,17995900.0,0.011687824721774653,4.377844088027409,-0.5789431416640107,58.344769845284404,50.77939151384006,-0.9968696462979665,-1.027890443778972,-0.7312380440626782,-6.7041943213779405,6.630182937356613,1.6500091552734375,0.35136976506530004,1.0255058288574332,-2.4418332365054027,4.492844894220269,-0.7081637038239705,2.759175361538837,-3.388585546875021,72.46908260088351,13.855988574725103,1.733669532681412,9,-1.6300048828125,-1.6300048828125,0.05998992919921875,-7.285007476806641,1.470001220703125,2,-0.021652335105746046,-1.4000000000001092,136.03999328613278,3.311123167520174,137.86000061035156,1.0264753435731995,138.1199951171875,-0.021652335105746046
8439,2019-09-05,140.05000305175778,140.3800048828125,138.75999450683594,139.11000061035156,26101800.0,0.01758336178950093,1.0250052451887315,2.848476441484849,63.27636684897895,52.094879378023435,-3.5976730987470944,-3.2382350560290547,-3.0027925051158206,-8.91185045651909,5.8144333315654535,2.75,0.4504178630545539,3.2070037841796477,-0.5229924259425331,6.936999994301829,1.3420056791185573,5.072001889240738,-5.493668546386715,92.94869077855492,28.24148635064367,1.8649981050610833,9,-3.459999084472628,-4.190002441406222,-2.3600082397460653,-9.705005645751925,-0.3700103759765625,3,-0.026918987435277986,4.377844088027409,137.6300048828125,-1.4000000000001092,136.03999328613278,3.311123167520174,137.86000061035156,-0.026918987435277986
8440,2019-09-06,139.10000610351562,140.17999267578122,138.19999694824222,140.02999877929688,20824500.0,-0.006783269743243614,2.2195563715760787,-0.9893513408220544,56.60293125884558,52.6123277641834,-2.7275757388669035,-2.394463638303705,-1.9284492693824404,-7.75447673444387,6.0262399671192375,1.9799957275390057,0.4329101126161845,2.246506500244152,-1.5088491398620079,6.001862140350312,0.3688286801910863,4.124184320297218,-4.077777967949231,72.64964510333883,6.950948253772339,1.8776778200530797,9,-2.1350021362304688,-3.2400054931640625,-1.3075103759765625,-8.755008697509766,0.4499969482421591,4,-0.0070453698298101886,1.0250052451887315,140.05000305175778,4.377844088027409,137.6300048828125,-1.4000000000001092,136.03999328613278,-0.0070453698298101886
8441,2019-09-09,137.52000427246094,139.75,136.46000671386722,139.58999633789062,25773900.0,-0.011358747388399704,1.7531331601023825,2.2258154492354136,47.957782429092916,52.244204463209755,-0.5588977788249849,-0.8742493815356056,-0.24698954107111604,-5.969709529187696,6.169147889224804,3.289993286132784,0.2704278116734713,0.6760047912597713,-3.071180114762626,4.423189697282169,-1.1975876617514132,2.549597244270956,-2.069153997114853,38.88897945609645,-22.264638376071794,1.8735924530111965,9,-0.5550003051757812,-1.94000244140625,0.3799934387207031,-7.175006866455078,4.0500030517578125,0,-0.0029087343138887167,2.2195563715760787,139.10000610351562,1.0250052451887315,140.05000305175778,4.377844088027409,137.6300048828125,-0.0029087343138887167
8442,2019-09-10,136.08000183105472,136.88999938964844,134.50999450683594,136.80000305175778,28903400.0,-0.010471221616261905,4.288935607473467,0.347828009936652,47.32791720454783,51.86096892970316,1.0950221820706645,0.6204021076706567,1.2859544772700815,-4.347203587728501,6.075535674398422,3.010009765625,0.12268024409479494,-0.7784980773925554,-4.510724251562607,2.953728096777496,-2.644611164477567,1.0876150096924562,4.300003051757784,26.746244446928845,-30.99719757482921,1.866113087085025,9,0.8850021362304403,-0.5000000000000284,1.8199958801269247,-5.7350044250488565,4.330001831054659,1,-0.003012960439392587,1.7531331601023825,137.52000427246094,2.2195563715760787,139.10000610351562,1.0250052451887315,140.05000305175778,-0.003012960439392587
8443,2019-09-11,136.1199951171875,136.27000427246094,135.08999633789062,135.91000366210938,24726100.0,0.00029389539678614796,3.6273934897079942,-0.2916543042428069,43.51627813221858,51.84747049469458,1.245585511462167,0.4058968081990031,1.2858349757995313,-4.228155538633871,6.285578062995216,1.1800079345703125,0.2929262838996749,-0.6145042419433651,-4.267050745027063,3.0380422611403333,-2.4407774934852,1.21176900959847,4.142609558105477,27.427559871795204,-25.111697322594132,1.8262732515418467,9,1.3250045776367188,-0.01499176025390625,0.1100006103515625,-5.774997711181641,3.5700073242187216,2,0.015574569879696298,4.288935607473467,136.08000183105472,1.7531331601023825,137.52000427246094,2.2195563715760787,139.10000610351562,0.015574569879696298
8444,2019-09-12,137.52000427246094,138.41999816894528,136.8699951171875,137.85000610351562,27010000.0,0.010285110237244321,1.1088678285602014,-1.571501235285569,49.380376116315745,51.6959479680731,0.1708033440680765,-0.7539617252230073,-0.08622447918358489,-5.465594932949443,6.033523939190587,2.300003051757784,0.3908533764171125,0.608504486083973,-2.8181203834726603,4.035129355640606,-1.1048079486943436,2.3218169208622896,2.6275481994628933,53.08660912997989,1.9328538066042,1.7133124347783135,9,-0.07500457763671875,-1.4150009155273438,-1.290008544921875,-7.175006866455078,-0.1100006103515625,3,0.011489250886906,3.6273934897079942,136.1199951171875,4.288935607473467,136.08000183105472,1.7531331601023825,137.52000427246094,0.011489250886906
8445,2019-09-13,137.32000732421878,138.05999755859378,136.57000732421878,137.77999877929688,23363100.0,-0.0014543116785098453,1.9215809472517296,1.3939057659406362,61.7034019144802,52.552138217052416,0.27422607285328127,-0.28172603025259946,0.11160492163125468,-5.129365570651402,5.334020196822703,1.489990234375,0.4963679933293861,0.2265068054199446,-2.845783797431494,3.2987974082713833,-1.3096384960057605,1.7626521068456498,2.7147939884033008,53.626142587993286,-2.7635851485511225,1.5361453014257147,9,0.12499237060544033,-1.0050048828125284,-1.090011596679716,-6.975009918212919,1.1099853515624432,4,0.01718602698578664,1.1088678285602014,137.52000427246094,3.6273934897079942,136.1199951171875,4.288935607473467,136.08000183105472,0.01718602698578664
8446,2019-09-16,136.33000183105472,136.69999694824222,135.66000366210938,135.83000183105472,16731400.0,-0.007209477427616351,-1.4761852861034424,-1.0869767133285353,52.798992067775316,53.43431286861551,1.1447615105922466,0.7631585050121146,1.1007896904956738,-4.000635559879868,5.243857515713981,1.6600036621094034,0.8458209179058827,-0.7734985351562216,-3.833863557120992,2.286866486808549,-2.3036810461385926,0.7566839758261494,3.5943033454516353,46.54745830178919,-11.470386784795409,1.5301825109823821,9,1.1149978637695028,-0.014999389648465922,-0.14250564575198155,-5.9850044250488565,0.03999328613278408,0,0.023619168029451076,1.9215809472517296,137.32000732421878,1.1088678285602014,137.52000427246094,3.6273934897079942,136.1199951171875,0.023619168029451076
8447,2019-09-17,137.38999938964844,137.52000427246094,136.42999267578122,136.96000671386722,17814200.0,0.0077752332161435955,2.1594427244582866,0.8599853515624432,55.003007337904535,53.06300592335108,0.33123368338451087,-0.3975562247026687,0.05549524725000765,-4.98044027221772,5.357569663205923,1.1900024414062216,0.8070093035941568,0.3374992370605412,-2.664634117172966,3.3396325912940483,-1.1635674400561982,1.8385659141772805,2.426019573464515,69.06912273466735,8.888322030075457,1.5010666771167493,9,0.05500030517578125,-1.0749969482421875,-1.2750015258789062,-7.045001983642578,-0.149993896484375,1,0.030424397358904454,-1.4761852861034424,136.33000183105472,1.9215809472517296,137.32000732421878,1.1088678285602014,137.52000427246094,0.030424397358904454
8448,2019-09-18,138.52000427246094,138.66999816894528,136.52999877929688,137.36000061035156,23982100.0,0.008224797203817635,1.931523170502364,2.6977288857347417,58.48624916772313,52.53077062543375,-0.7367225387014003,-1.5055127402725645,-1.0302536578115564,-6.034683029658055,5.560630855012945,2.139999389648409,0.7072337464034604,1.4045036315918082,-1.668021659920953,4.4770289231045695,-0.13175901416457236,2.940766277348189,1.1898942015264709,95.0168049760988,31.328637155561168,1.5362626457563864,9,-1.1750106811523438,-2.2050018310546875,-2.475006103515625,-8.175006866455078,1.419998168945284,2,0.01364423427197492,2.1594427244582866,137.38999938964844,-1.4761852861034424,136.33000183105472,1.9215809472517296,137.32000732421878,0.01364423427197492
8449,2019-09-19,141.07000732421875,142.3699951171875,140.07000732421878,140.30000305175778,35772100.0,0.01840891548589685,-2.739830540014269,0.6637946910105215,58.4624448697096,52.7373832488631,-3.4942833821695842,-4.085405617339006,-3.5502677018257884,-8.491410680755052,5.904449893580263,3.8499908447265625,1.1073519973774069,3.840505981445318,0.3637794597357811,7.317232503154855,2.102142720590564,5.5788692423000725,-6.5600128173828125,80.62608869665671,19.95363390538226,1.7383632608547634,9,-2.6300125122070312,-3.760009765625,-5.0250091552734375,-10.72500991821289,-0.3400115966796875,3,-0.009782411647862754,1.931523170502364,138.52000427246094,2.1594427244582866,137.38999938964844,-1.4761852861034424,136.33000183105472,-0.009782411647862754
8450,2019-09-20,139.44000244140622,141.64999389648438,138.25,141.00999450683594,39167300.0,-0.011554581400611386,1.385968293740664,-2.0389394209618543,54.202125026073745,53.43119909297207,-2.0238026172455648,-2.450288494008163,-1.9263267651198532,-6.789914608543171,6.471056359033975,3.399993896484375,0.9829681927196816,2.127500915527321,-1.4813104291977766,5.736312260252419,0.32309524316477223,3.93190658788987,-4.772807922363256,56.3338836510163,-2.2333935675296104,1.8044056723625554,9,-1.0000076293945028,-2.1300048828124716,-3.7850036621093466,-9.095005035400362,4.750000000000028,4,-0.014558223922506497,-2.739830540014269,141.07000732421875,1.931523170502364,138.52000427246094,2.1594427244582866,137.38999938964844,-0.014558223922506497
8451,2019-09-23,139.13999938964844,139.6300048828125,138.44000244140622,139.22999572753906,17139300.0,-0.0021514848429800004,1.674118776573922,0.05732279791235281,58.969909860269446,54.724753832496695,-1.642571002857295,-1.7891534860052047,-1.6521177071232103,-6.376008291986068,6.078589871603896,1.1900024414062784,0.4860925365339881,1.5399978637695426,-1.6442501169193804,4.724245844458466,-0.052126126574933096,3.1321218541140183,-4.318748858642579,45.62298989940532,-14.14855672622111,1.592123990344464,9,-0.410003662109375,-1.5550003051757812,-3.4850006103515625,-7.975002288818359,3.69000244140625,0,-0.00510282245926208,1.385968293740664,139.44000244140622,-2.739830540014269,141.07000732421875,1.931523170502364,138.52000427246094,-0.00510282245926208
8452,2019-09-24,137.3800048828125,140.69000244140622,136.8800048828125,140.36000061035156,29773200.0,-0.012649090948370967,1.0934056029947645,33.11241098677518,49.283668122881686,55.365574942570376,0.35897129191869226,0.1294847760865423,0.0610996997383495,-4.484523324977744,5.478094575115479,3.8099975585937216,0.20128812615973857,-0.3164970397949105,-3.3392859061340516,2.7062918265442306,-1.8278914729644669,1.1948973933746458,-2.4077794600830202,14.554908159799337,-41.8089813875924,1.5113944331695668,9,1.6349945068359375,0.20499420166015625,-1.4625053405761719,-4.435009002685547,7.2299957275390625,1,-0.007351941546999918,1.674118776573922,139.13999938964844,1.385968293740664,139.44000244140622,-2.739830540014269,141.07000732421875,-0.007351941546999918
8453,2019-09-25,139.36000061035156,139.96000671386722,136.02999877929688,137.5,21382000.0,0.014412546638268298,1.5686218778204664,-0.6241621735100897,47.97177529315523,55.209063739996985,-1.243907279977691,-1.6500010917728218,-1.88495708629398,-6.3631316438851115,5.144055483418271,3.930007934570341,0.31492018217511486,1.482498931884777,-1.4799353762647343,4.444933240034288,0.0012817778100213673,2.9637160859595326,-4.23981979373292,52.523718525720945,0.7550269835918968,1.4812171540747543,9,-0.345001220703125,-1.7750015258789062,-3.4425010681152344,-5.720005035400391,4.0099945068359375,2,-0.015212364436729353,1.0934056029947645,137.3800048828125,1.674118776573922,139.13999938964844,1.385968293740664,139.44000244140622,-0.015212364436729353
8454,2019-09-26,139.53999328613278,140.17999267578122,138.44000244140622,139.44000244140622,17456600.0,0.0012915662671706407,1.5217439379028959,0.05375850102955774,51.354639882364474,54.059201291984124,-1.2373523080278233,-1.598489695398058,-2.0021069051127824,-6.427685595866848,4.504082629511343,1.739990234375,0.5765908247983589,1.4634918212890398,-1.3756005315719335,4.302584174150013,0.04394564485855312,2.8830379977195264,-4.2748161835027645,62.45547253415532,12.777511899212634,1.4195461764304866,9,-0.5249938964843466,-1.9549942016601278,-3.517494201660128,-4.56999969482419,4.180007934570341,3,0.002866627307722469,1.5686218778204664,139.36000061035156,1.0934056029947645,137.3800048828125,1.674118776573922,139.13999938964844,0.002866627307722469
8455,2019-09-27,137.72999572753906,140.36000061035156,136.64999389648438,140.14999389648438,22477700.0,-0.012971174184323253,1.6126701159985601,-24.202197466809096,50.63749678055324,53.81903514895944,0.7117680928186587,0.19056222493875907,-0.15383862714966767,-4.469608846968981,4.800954213387215,3.7100067138671875,0.9101759477709095,-0.3270057678222713,-3.170194679676996,2.5161831440324534,-1.7486002237496336,1.094588688105091,-2.3227222646178802,36.48059253826177,-13.96055625731794,1.4215944559273563,9,1.470001220703125,-0.14499664306640625,-1.6799964904785156,-1.5349960327148438,6.82000732421875,4,0.021781747571782972,1.5217439379028959,139.53999328613278,1.5686218778204664,139.36000061035156,1.0934056029947645,137.3800048828125,0.021781747571782972
8456,2019-09-30,139.02999877929688,139.22000122070312,137.77999877929688,138.05000305175778,17280900.0,0.009438779438645462,1.117649698751248,-0.4049572186107043,59.032445246369136,54.26675047212218,-0.18434975534268006,-1.0722690296766473,-1.4061232370053176,-5.61231034113257,5.085584985141449,1.4900054931640625,1.040290689131865,0.9144973754882812,-1.9596031144748167,3.788597865451379,-0.5225528694932677,2.3515476204698302,-3.48347088329038,64.3776318116036,10.487348378306606,1.4370502449815434,9,0.1699981689453125,-1.4449996948242188,-2.979999542236328,-2.8349990844726562,5.4300079345703125,0,0.037114318545744984,1.6126701159985601,137.72999572753906,1.5217439379028959,139.53999328613278,1.5686218778204664,139.36000061035156,0.037114318545744984
8457,2019-10-01,137.07000732421878,140.25,137.0,139.66000366210938,21466600.0,-0.014097615423197096,-1.3809427993337582,-2.6428649279874383,52.60277316994873,53.61303091681392,1.9282538635474111,1.0212026285137483,0.5214446804417605,-3.504657921077495,5.330113755245555,3.25,0.8841767217459164,-1.0969947814941179,-3.848814550814808,1.6548249878265722,-2.472904666154477,0.27891510316624135,-1.3870100837886525,24.018662935959583,-31.846735379390644,1.3759098846603472,10,2.129989624023409,0.8899917602538778,-1.0200080871582315,-0.8750076293945597,6.989990234374972,1,0.04202228203877967,1.117649698751248,139.02999877929688,1.6126701159985601,137.72999572753906,1.5217439379028959,139.53999328613278,0.04202228203877967
8458,2019-10-02,134.64999389648438,136.3699951171875,133.58000183105472,136.25,30521700.0,-0.017655309684271203,2.03260743369874,0.6177638478125178,42.55316621782447,51.84533328882669,4.181282256190542,3.379798137778039,2.8525206681509303,-0.9755831136720872,5.9067526088434965,3.4900054931640625,0.9357634843047435,-3.3680076599121094,-6.533824745955883,-0.20219057386833583,-4.950916202933996,-1.7850991168902226,7.720001220703125,15.781596726786255,-38.764959209991495,1.5829085430218903,10,2.9650039672851562,3.3100051879882812,1.4000053405761719,1.5800018310546875,9.610000610351562,2,0.07396960390153606,-1.3809427993337582,137.07000732421878,1.117649698751248,139.02999877929688,1.6126701159985601,137.72999572753906,0.07396960390153606
8459,2019-10-03,136.27999877929688,136.75,133.22000122070312,134.94999694824222,24132900.0,0.012105495408084588,2.1101252293855493,-0.8312479734497905,47.48790354681858,51.099308680020556,2.0119367448661762,1.531387480918852,1.1045849641470795,-2.425585202592174,5.662791375070291,3.529998779296875,0.9044502758079034,-1.5495025634765511,-4.65424822205523,1.5552430951021279,-3.1018753927658906,0.002870265812788375,5.9141964721679585,42.85711232735021,-11.31818140827491,1.5523728292893333,10,0.6750030517578125,1.5149993896484375,-0.22999954223632812,-0.0500030517578125,9.680007934570312,3,0.052025215742573794,2.03260743369874,134.64999389648438,-1.3809427993337582,137.07000732421878,1.117649698751248,139.02999877929688,0.052025215742573794
8460,2019-10-04,138.1199951171875,138.25,136.41999816894528,136.75,22897700.0,0.013501587572439577,1.2453942934172444,1.0300700985510127,54.15311608502715,50.564109371660294,-0.03910616369293507,-0.40664204161174666,-0.8173066959630546,-4.095086576934364,5.410352495609905,1.970001220703125,0.7492029794983068,0.33949432373046307,-2.7112881412305114,3.3902767886914376,-1.18589690875001,1.864885556210936,3.7152323730468595,69.70120550966101,13.959540271372518,1.5253912324804872,10,-1.1649932861328125,-0.3249969482421875,-1.9324951171875,-1.8899993896484375,7.9900054931640625,4,0.040544499721161475,2.1101252293855493,136.27999877929688,2.03260743369874,134.64999389648438,-1.3809427993337582,137.07000732421878,0.040544499721161475
8461,2019-10-07,137.1199951171875,138.17999267578122,137.02000427246094,137.13999938964844,15303700.0,-0.007240081344859206,-9.546022057293214,-0.014601710772520716,49.371791057599246,50.57390080885113,0.7199314674001585,0.5922170134081739,0.050415977812235724,-2.9492731807085306,5.72398181245426,1.159988403320284,0.3573757700040687,-0.6405052185058651,-3.7036978692907496,2.4226874322790195,-2.172101543898293,0.891091106886563,4.370623322265601,55.4764519727903,1.3619361088760442,1.5315963253924356,10,-0.32999420166015625,0.6750030517578125,-0.9324951171875,-0.8899993896484375,9.95001220703125,0,0.054186174147835775,1.2453942934172444,138.1199951171875,2.1101252293855493,136.27999877929688,2.03260743369874,134.64999389648438,0.054186174147835775
8462,2019-10-08,135.66999816894528,137.75999450683594,135.6199951171875,137.08000183105472,25550500.0,-0.01057465723363682,-1.8344179466451092,70.48512585812641,43.46628513859535,50.07329079167782,2.1253593162981588,2.118541301779743,1.358552913522658,-1.4068785107960196,5.884163423624655,2.1399993896484375,0.10618347697797503,-2.0700019836426122,-5.185588528406669,1.0455845611214443,-3.6277952560246263,-0.5122087112605982,5.489795581757818,48.70770462860103,-0.2233239570543546,1.5577932723820247,10,1.1200027465820597,2.1250000000000284,0.5175018310547159,0.5599975585937784,11.639999389648466,1,0.06478962676756295,-9.546022057293214,137.1199951171875,1.2453942934172444,138.1199951171875,2.1101252293855493,136.27999877929688,0.06478962676756295
8463,2019-10-09,138.24000549316406,138.69999694824222,136.97000122070312,137.46000671386722,19749900.0,0.018943077754143056,1.0353110133739893,-0.5531891868492963,43.51809071534568,49.20256310645351,-0.6931152205840476,-0.2998712183775183,-1.3044540095026491,-3.8548740922027775,5.929152875665279,3.029998779296932,-0.17717026550670312,0.39400482177734375,-2.632493746962126,3.4205033905168136,-1.119244462592377,1.9072541061470645,2.602196556339038,91.60598880093065,44.75569716126174,1.5132492843697287,10,-1.4500045776367188,-0.44500732421875,-2.0950050354003906,-2.010009765625,9.819992065429688,2,0.04210063537445019,-1.8344179466451092,135.66999816894528,-9.546022057293214,137.1199951171875,1.2453942934172444,138.1199951171875,0.04210063537445019
8464,2019-10-10,139.10000610351562,139.66999816894528,138.25,138.49000549316406,17654600.0,0.006221068982770639,-1.6054735073842832,0.7820532884698435,49.192791127005954,49.042040256059366,-1.8127181662311216,-1.09138894559851,-2.117847609582583,-4.557084088244153,6.078503498035879,1.4299926757812216,-0.10618965196084673,1.1750053405761776,-1.8977948642311446,4.2478055453835,-0.36139476182748353,2.7114054429798387,1.4373079128354789,85.92613244618987,38.61171406204332,1.5364001024036587,10,-2.3650054931640625,-1.3050079345703125,-3.100006103515625,-2.8700103759765625,10.8699951171875,3,0.037095529668635274,1.0353110133739893,138.24000549316406,-1.8344179466451092,135.66999816894528,-9.546022057293214,137.1199951171875,0.037095529668635274
8465,2019-10-11,139.67999267578122,141.02999877929688,139.5,140.1199951171875,25446000.0,0.00416956539767499,-2.8250553139543757,-0.7213147559847378,51.26521500682492,48.179014673887785,-2.332272077081001,-1.565784624388698,-2.7012324036716393,-4.985163197098842,6.373503754797246,1.92999267578125,-0.14211407020530942,1.636992645263632,-1.518136286255526,4.79212157678279,0.0594281795040672,3.214557111023197,-6.459991455078097,75.04611479339955,26.381012541221438,1.5775644657595724,10,-2.5549926757812216,-1.884994506835909,-3.454990386962862,-3.449996948242159,10.660003662109403,4,0.044960011221240936,-1.6054735073842832,139.10000610351562,1.0353110133739893,138.24000549316406,-1.8344179466451092,135.66999816894528,0.044960011221240936
8466,2019-10-14,139.55000305175778,140.28999328613278,139.52000427246094,139.69000244140622,13304300.0,-0.0009306245048649187,-6.700007629512853,0.31817866555692215,55.50482189155016,48.5014645318435,-2.3699927865665984,-1.2460788550114614,-2.5388254496987486,-4.714774449331088,6.65748854970909,0.7699890136718466,-0.2757221579673228,1.3460029602050554,-1.7694511542148348,4.461457074624946,-0.2117240970048897,2.9037300174150005,-6.173801879882774,72.64335072627222,18.851257841218022,1.5577270572099502,10,-2.425003051757784,-1.7550048828124716,-3.1375007629394247,-3.3200073242187216,10.839996337890653,0,0.0470082222510646,-2.8250553139543757,139.67999267578122,-1.6054735073842832,139.10000610351562,1.0353110133739893,138.24000549316406,0.0470082222510646
8467,2019-10-15,141.57000732421875,141.7899932861328,139.80999755859378,140.05999755859378,19695700.0,0.014475128830429007,1.0307839178677893,-10.785831062670097,55.59495802864019,49.95055251082302,-4.117547820497919,-3.0955831022687903,-4.351075954210643,-6.557416994626692,7.1867219546356695,2.2399902343750284,-0.21247252951496876,3.1570068359374943,-0.2734309860972246,6.587444657972213,1.4417879249201349,4.872225746954854,-8.040730200195298,95.43596838069791,39.769796774366874,1.7152189110173663,10,-4.065010070800781,-3.7750091552734375,-5.297504425048828,-5.3400115966796875,8.04998779296875,1,0.03885003684010613,-6.700007629512853,139.55000305175778,-2.8250553139543757,139.67999267578122,-1.6054735073842832,139.10000610351562,0.03885003684010613
8468,2019-10-16,140.41000366210938,140.99000549316406,139.52999877929688,140.7899932861328,20751600.0,-0.008193851819565001,2.7435395841076704,-0.2516471301536021,52.09843356315991,50.46283362374984,-2.296012548801656,-1.8832823235071885,-3.072464342000444,-5.225954348714083,7.329641789319952,2.040008544921875,-0.44483736052194445,1.9025032043456918,-1.6425603560176967,5.44756676470908,0.12997142416401175,3.6750349845273718,-6.550297891601559,61.01716832545249,5.953277291347057,1.7725317801816896,10,-1.7050094604492188,-2.6150054931640625,-4.137500762939453,-4.1800079345703125,9.069992065429688,2,0.049141754266233795,1.0307839178677893,141.57000732421875,-6.700007629512853,139.55000305175778,-2.8250553139543757,139.67999267578122,0.049141754266233795
8469,2019-10-17,139.69000244140622,141.4199981689453,139.02000427246094,140.9499969482422,21460600.0,-0.005127848457548656,1.1818156597007885,3.3158655583665366,54.9898339480097,50.55580227519235,-1.1638221963629576,-1.3407073172627975,-2.2587964646823195,-4.3356629513988025,6.357153873301069,2.399993896484375,-0.4252227259487711,1.2515022277831633,-2.1336715810232363,4.636676036589563,-0.4410846766200507,2.9440891321863774,-5.513085170273399,24.187755461785745,-31.85423310681821,1.6925869044032065,10,-0.9850082397460653,-1.895004272460909,-2.9150009155273153,-3.460006713867159,9.899993896484403,3,0.059918354720470246,2.7435395841076704,140.41000366210938,1.0307839178677893,141.57000732421875,-6.700007629512853,139.55000305175778,0.059918354720470246
8470,2019-10-18,137.41000366210938,140.0,136.55999755859378,139.75999450683594,32273500.0,-0.0163218465133409,1.4310955587786305,1.865080230093812,46.07178588554278,50.189135033852736,1.122964801539979,0.8215316605180192,-0.02607252507939961,-1.8774233167247871,5.958302473533799,3.4400024414062216,-0.018800660217351606,-0.9269966125488338,-4.307464093213895,2.453470868116227,-2.6172303528813643,0.7632371277836967,-2.9285633503765496,16.2525200362939,-37.13496011365507,1.6902337403325265,10,1.2949905395507812,0.3849945068359375,-0.6350021362304688,-1.1800079345703125,13.819992065429688,4,0.0914052632549136,1.1818156597007885,139.69000244140622,2.7435395841076704,140.41000366210938,1.0307839178677893,141.57000732421875,0.0914052632549136
8471,2019-10-21,138.42999267578122,138.5,137.00999450683594,138.44999694824222,20078200.0,0.007422960384892985,23.831277813095994,0.008512489529856861,53.455248622211315,51.299019865365615,0.34457663710304587,-0.2681234182041976,-1.0444182109958717,-2.7240448144057723,5.537896648513622,1.4900054931640625,0.20786289153673465,0.1284927368163835,-3.231317607878566,3.488303081511333,-1.5514124355310912,1.8083979091638582,-3.656210245072401,35.75519397350189,-20.465411405944685,1.6799051723474716,10,0.7450027465820597,-0.6349945068359091,-1.5499916076659872,-2.199996948242159,13.600006103515653,0,0.08603629482235098,1.4310955587786305,137.41000366210938,1.1818156597007885,139.69000244140622,2.7435395841076704,140.41000366210938,0.08603629482235098
8472,2019-10-22,136.3699951171875,140.00999450683594,136.25999450683594,138.97000122070312,27431000.0,-0.014881150527967346,-1.6595675605480165,129.97254004539727,54.45135425864469,52.513826925732175,2.8097903864299383,1.8048633193319574,1.0552164469929721,-0.4681657602569089,5.524413096345904,3.75,0.0801315309165318,-1.8810043334960938,-5.328355662307331,1.5663469953151434,-3.6046799979017123,-0.15732866909047516,-1.3155642522617086,2.1317932612977057,-56.75841548678869,1.7236756644056235,10,2.654998779296875,1.4250030517578125,0.5100059509277344,-0.1399993896484375,15.95001220703125,1,0.10280857061271464,23.831277813095994,138.42999267578122,1.4310955587786305,137.41000366210938,1.1818156597007885,139.69000244140622,0.10280857061271464
8473,2019-10-23,137.24000549316406,137.44999694824222,135.61000061035156,136.8800048828125,29844600.0,0.006379778595936303,3.718039008548744,-0.13846144817305775,52.586227449897116,52.89087540605342,1.9925505720268006,0.809382235860653,0.14518102662327692,-1.0739330307136754,5.77773349930032,1.8399963378906534,0.17738662646868875,-0.9049942016601449,-4.339114156968407,2.529125753648117,-2.62205417931429,0.8120657759940002,-1.9161521313899925,28.055173283188537,-31.505572979038433,1.7170599776541347,10,1.459991455078125,0.55499267578125,-0.3600044250488281,-1.010009765625,14.139999389648438,2,0.09020685753790714,-1.6595675605480165,136.3699951171875,23.831277813095994,138.42999267578122,1.4310955587786305,137.41000366210938,0.09020685753790714
8474,2019-10-24,139.94000244140622,140.41999816894528,138.66999816894528,139.38999938964844,37029300.0,0.019673541534335204,1.3178892268516116,1.5277836646462144,54.68591381526628,53.27095305143578,-0.6434253708919755,-1.9595791343477629,-2.4153524653099225,-3.544314925407349,6.263168950634546,3.1799926757812216,0.6348125729886362,1.7750022888183423,-1.6977679308857034,5.247772508522388,0.03861717896631944,3.511387398670365,-4.3575034826577905,90.0208737802479,30.431563957103172,1.7363851098520215,10,-1.240005493164034,-2.145004272460909,-3.1100044250487997,-3.710006713867159,9.610000610351591,3,0.0681720245798001,3.718039008548744,137.24000549316406,-1.6595675605480165,136.3699951171875,23.831277813095994,138.42999267578122,0.0681720245798001
8475,2019-10-25,140.72999572753906,141.13999938964844,139.19999694824222,139.33999633789062,25959700.0,0.005645228471848895,-1.3233587646763665,2.5272575946734555,59.39616107137326,53.70332407141613,-1.4179220403162844,-2.6491178332162235,-3.04415559506225,-4.14040054604996,6.574624006958094,1.9400024414062216,0.9503678632741241,2.4149955749511776,-1.2333812867665586,6.063372436668914,0.5908071440923095,4.239184005810046,-5.1199951171875,92.58582725832886,31.134707422749337,1.8241884308588636,10,-2.029998779296875,-3.2249984741210938,-2.854999542236328,-4.154998779296875,8.580001831054688,4,0.06295744247377799,1.3178892268516116,139.94000244140622,3.718039008548744,137.24000549316406,-1.6595675605480165,136.3699951171875,0.06295744247377799
8476,2019-10-28,144.19000244140625,145.6699981689453,143.50999450683594,144.39999389648438,35280100.0,0.024586135286793764,-1.751584185359406,-0.15107305560129536,70.07542391345783,55.31226472528476,-4.638294219971357,-6.010911701108995,-6.37842648061482,-7.416185827109189,7.324312490855808,4.94000244140625,1.1529944723284018,5.617002105712885,1.1237615177306282,10.110242693695142,3.3703818117217565,7.863622399704013,-8.33280212402343,85.28830927722466,21.307131668039816,2.2466202939911217,10,-3.5500030517578125,-4.745002746582031,-6.315006256103516,-7.6150054931640625,5.660003662109375,0,0.04882442032687817,-1.3233587646763665,140.72999572753906,1.3178892268516116,139.94000244140622,3.718039008548744,137.24000549316406,0.04882442032687817
8477,2019-10-29,142.8300018310547,144.5,142.64999389648438,144.0800018310547,20589500.0,-0.009432003518442422,-1.298121576283716,5.952623165237611,61.46926811115673,56.35346856395107,-3.4428164547232143,-4.424086358171138,-4.979403388213825,-5.935164168624823,8.363373237930249,1.850006103515625,1.241068504234363,3.9690017700195312,-0.84551463604177,8.783518176080833,1.5617435669888664,6.376259973050196,-6.3840336425781175,71.76941324936446,10.816516376646796,2.407258203030656,10,-2.19000244140625,-3.3850021362304688,-4.672504425048828,-6.2550048828125,7.0999908447265625,1,0.06441221613316461,-1.751584185359406,144.19000244140625,-1.3233587646763665,140.72999572753906,1.3178892268516116,139.94000244140622,0.06441221613316461
8478,2019-10-30,144.61000061035156,145.0,142.7899932861328,143.52000427246094,18496600.0,0.012462359143580626,1.3636497160389058,-0.8719970703125,63.16292511229041,57.261589804426706,-5.100795720131828,-5.712531990512332,-6.6618174806713455,-7.601723437518274,8.437439524922352,2.2100067138671875,1.2938942656570873,5.251000213623058,0.21510178280396985,10.286898644442147,2.733050998213514,7.768949429032602,-7.610590623046875,84.85717773437507,25.94527320709203,2.5179492154095433,10,-3.970001220703125,-5.165000915527344,-6.310001373291016,-8.035003662109375,7.1399993896484375,2,0.05331586115293385,-1.298121576283716,142.8300018310547,-1.751584185359406,144.19000244140625,-1.3233587646763665,140.72999572753906,0.05331586115293385
8479,2019-10-31,143.3699951171875,144.92999267578125,142.99000549316406,144.89999389648438,24605100.0,-0.0085748253089718,1.4402410702289783,-1.403673320827617,58.54563007713507,58.64757249238141,-3.6698066521284147,-4.125651583127876,-5.385948267917456,-6.246353770725079,8.655825150155449,1.9399871826171875,1.166391064300086,3.6564949035644645,-1.4642723510378914,8.77726215816682,1.0961112762632865,6.2168785308656425,-5.8503498389843855,64.45127329500147,7.26710605065395,2.560383627301172,10,-2.7299957275390625,-3.9249954223632812,-5.069995880126953,-6.7949981689453125,7.9900054931640625,3,0.05586949876839853,1.3636497160389058,144.61000061035156,-1.298121576283716,142.8300018310547,-1.751584185359406,144.19000244140625,0.05586949876839853
8480,2019-11-01,143.72000122070312,144.4199981689453,142.97000122070312,144.25999450683594,33128400.0,0.0024412786178136248,2.372083532939444,0.35293706991123963,59.559825122206746,59.325858770158675,-3.386765282566671,-4.252643474163847,-5.662723994911431,-6.468049261852258,9.423745141186366,1.4499969482421875,1.2167257247628527,3.7265007019042855,-1.6341848487060702,9.087186252514641,1.0461579265991077,6.406843477209463,-5.711334769055469,35.430655975424294,-18.98019239126598,2.680342775305177,11,-3.0800018310546875,-4.275001525878906,-5.420001983642578,-7.1450042724609375,7.410003662109375,4,0.04056499987153406,1.4402410702289783,143.3699951171875,1.3636497160389058,144.61000061035156,-1.298121576283716,142.8300018310547,0.04056499987153406
8481,2019-11-04,144.5500030517578,145.0,144.16000366210938,144.8300018310547,16912000.0,0.005775130976934051,1.7096869462492617,0.5185227047952754,57.2259801843042,59.6341505396764,-3.6401494977690447,-4.740515918426951,-6.266816449975579,-7.176864188358991,10.288755120090228,1.279998779296875,1.2854966180341592,4.18500213623048,-1.363728237540954,9.733732510001914,1.410636949344763,6.959367323116197,-6.0816566970723045,80.85124342575158,30.323202550235266,2.774365186885715,11,-3.910003662109375,-5.105003356933594,-6.157505035400391,-7.975006103515625,7.149993896484375,0,0.032929743385280874,2.372083532939444,143.72000122070312,1.4402410702289783,143.3699951171875,1.3636497160389058,144.61000061035156,0.032929743385280874
8482,2019-11-05,144.4600067138672,145.02000427246094,143.91000366210938,144.97000122070312,18250200.0,-0.0006225965824324664,2.6393426220076543,1.82141689373297,60.35806245409684,60.49768776236527,-2.550070038842506,-4.172137178441972,-6.013708778209605,-6.967049520503849,10.711407042048323,1.1100006103515625,1.7779148258489386,3.6555053710937386,-1.7170908022933986,9.028101544480876,0.96920728440017,6.341803457787307,-5.559561250326084,74.88812557305708,24.62578989760337,2.686298086693575,11,-2.290008544921875,-5.015007019042969,-6.067508697509766,-7.885009765625,8.779998779296875,1,0.03731136050910222,1.7096869462492617,144.5500030517578,2.372083532939444,143.72000122070312,1.4402410702289783,143.3699951171875,0.03731136050910222
8483,2019-11-06,144.05999755859375,144.52000427246094,143.1999969482422,144.3699951171875,16575800.0,-0.0027689958236380985,3.3277802791535342,0.6078448972264608,61.36243531086504,61.239523484098456,-1.2079356788599114,-3.4928320663651107,-5.461222700621477,-6.454718655311581,11.389342953464048,1.32000732421875,2.0434649337493624,2.964496612548828,-2.453519184039237,8.382512409136893,0.25548871425479547,5.673504510842861,-4.7533789327283955,53.170473914952844,-0.3740053079011929,2.7090078982940398,11,-1.625,-4.614997863769531,-5.479999542236328,-7.4850006103515625,10.470001220703125,2,0.04074687780554753,2.6393426220076543,144.4600067138672,1.7096869462492617,144.5500030517578,2.372083532939444,143.72000122070312,0.04074687780554753
8484,2019-11-07,144.25999450683594,144.8800048828125,143.77000427246094,143.83999633789062,17786700.0,0.0013882892658028112,-2.964413199269735,-1.3548434731246308,69.97080812817026,62.414484268187,-0.8165696478537825,-3.4640378222967456,-5.497471919113025,-6.57697468352066,12.499268731606525,1.1100006103515625,2.4949083557374934,2.906494140625,-2.602092417620156,8.415080698870156,0.15220086150242196,5.660787419747578,-4.571573108385792,62.92640808640183,4.472050950038998,2.754293279122581,11,-0.09999847412109375,-4.814994812011719,-6.472496032714844,-7.68499755859375,11.270004272460938,3,0.05192018423936062,3.3277802791535342,144.05999755859375,2.6393426220076543,144.4600067138672,1.7096869462492617,144.5500030517578,0.05192018423936062
8485,2019-11-08,145.9600067138672,145.99000549316406,143.75999450683594,143.97999572753906,16732700.0,0.011784363453241964,1.1862761230870495,4.71433242506812,71.11609752256948,62.530114669199406,-1.8960795589585757,-4.9217865589912435,-7.093134981861368,-8.197033810625754,13.676332633576804,2.230010986328125,3.0335037666451115,4.292505645751959,-1.5218837968947696,10.106895088398687,1.3853109244285804,7.199700367075337,-5.912690709187331,98.9247782286733,36.045948353149086,2.9071947213233647,11,-1.6400070190429688,-5.160003662109375,-8.585006713867188,-9.385009765625,8.729995727539062,4,0.036996393861986165,-2.964413199269735,144.25999450683594,3.3277802791535342,144.05999755859375,2.6393426220076543,144.4600067138672,0.036996393861986165
8486,2019-11-11,146.11000061035156,146.4199981689453,144.72999572753906,145.33999633789062,14362600.0,0.0010276369524866436,1.4316592568198034,0.3888888888888889,80.59041439230927,64.65468647821636,-1.9501605119548344,-4.80128780032905,-7.126503656176624,-8.285509240214623,14.96221256732489,1.69000244140625,3.375883404395921,4.114499664306635,-1.932407639886975,10.161406968500245,1.09104601220983,7.13795331640344,-5.5872694465929555,90.37275027721702,18.9915052239015,3.0234536520968023,11,-1.5050048828125,-5.095001220703125,-8.735000610351562,-9.535003662109375,8.259994506835938,0,0.034357704821645685,1.1862761230870495,145.9600067138672,-2.964413199269735,144.25999450683594,3.3277802791535342,144.05999755859375,0.034357704821645685
8487,2019-11-12,147.07000732421875,147.57000732421875,146.05999755859375,146.27999877929688,18641600.0,0.006570438093606912,-1.455278501426622,1.0259794304738126,80.69952050688455,66.60319707761572,-2.5093583515400155,-5.61605971666458,-7.897651974027326,-9.17810995854552,15.921602198709767,1.510009765625,3.613411788818837,4.799506378173817,-1.652604462083417,11.25161721843105,1.5734509580451856,8.025561798302448,-5.957549459941475,88.55837956933304,11.213500126797001,3.22605542012862,11,-1.8000030517578125,-5.480003356933594,-9.777507781982422,-10.495010375976562,8.639999389648438,1,0.031481535278750084,1.4316592568198034,146.11000061035156,1.1862761230870495,145.9600067138672,-2.964413199269735,144.25999450683594,0.031481535278750084
8488,2019-11-13,147.30999755859375,147.4600067138672,146.27999877929688,146.74000549316406,16919200.0,0.0016318094949565598,1.7126295666204816,0.721501139568123,77.19551718779213,68.67540675657762,-2.59943544320609,-5.599715409590829,-7.993359922287482,-9.361547698382083,17.046165979570027,1.1800079345703125,3.311645141026929,4.694496917724621,-2.0691180932131203,11.458111928662362,1.312689412255736,8.076304423193505,-5.422633759123499,93.17561966094364,16.713980744264788,3.3818075054688714,11,-2.0399932861328125,-5.719993591308594,-10.017498016357422,-10.735000610351562,10.100006103515625,2,0.04025529857341548,-1.455278501426622,147.07000732421875,1.4316592568198034,146.11000061035156,1.1862761230870495,145.9600067138672,0.04025529857341548
8489,2019-11-14,148.05999755859375,148.41000366210938,147.0,147.02000427246094,19729800.0,0.005091304137057495,-1.6111134658585173,1.8245750234239058,77.12800982162723,70.62742727873544,-2.9214137349295584,-5.998027061853179,-8.665403492490725,-9.980602663939521,18.53738722285147,1.410003662109375,3.3829793050360593,5.025997161865234,-2.0059148209356863,12.057909144666155,1.510041170464774,8.541953153265695,-5.490716536153684,92.47300184089544,17.305297592218906,3.5159559914004537,11,-2.2549972534179688,-6.049995422363281,-10.767498016357422,-11.485000610351562,9.350006103515625,3,0.04369850957307131,1.7126295666204816,147.30999755859375,-1.455278501426622,147.07000732421875,1.4316592568198034,146.11000061035156,0.04369850957307131
8490,2019-11-15,149.97000122070312,149.99000549316406,148.27000427246094,148.92999267578125,23485700.0,0.012900200551154928,2.1851370443628144,1.0000146720072773,74.16383010211632,72.50941060293678,-4.304259952622601,-7.292722762699668,-10.443023096004765,-11.75520890799811,20.29633527535994,1.9300079345703125,3.3280823452170694,6.308000946044928,-0.851359145345242,13.467361037435097,2.7283209003498428,9.887680991740012,-6.583019028709344,99.61969134369923,24.669205936674786,3.5796800456950835,11,-3.375,-7.1699981689453125,-12.705001831054688,-13.395004272460938,7.410003662109375,4,0.03707406490189591,-1.6111134658585173,148.05999755859375,1.7126295666204816,147.30999755859375,-1.455278501426622,147.07000732421875,0.03707406490189591
8491,2019-11-18,150.33999633789062,150.5500030517578,148.97999572753906,150.07000732421875,21534000.0,0.002467127520009882,3.5507297655904466,0.25960268787229673,84.22964095302609,75.16180821392892,-4.209216897519667,-7.088112128807268,-10.622669332134592,-11.989793314458382,22.199470280461007,1.57000732421875,3.5104004255133248,6.082495880126942,-1.2242766654483432,13.389268425702227,2.4291096073393135,9.73588215291457,-5.896530417709613,95.32279605922713,19.144989357310806,3.6533862727876394,11,-3.464996337890625,-7.2599945068359375,-12.879997253417969,-13.764999389648438,8.330001831054688,0,0.028934456628154637,2.1851370443628144,149.97000122070312,-1.6111134658585173,148.05999755859375,1.7126295666204816,147.30999755859375,0.028934456628154637
8492,2019-11-19,150.38999938964844,151.3300018310547,150.1999969482422,150.8800048828125,23935700.0,0.000332599793639865,-1.5976813932686742,-1.8149090087035153,81.27697942710311,77.37453533795538,-3.7208806620200505,-6.359997619195951,-10.4313951963357,-11.899686620302418,24.575198428895135,1.1300048828125,3.670784472127309,5.431498718261707,-1.3611315074062702,12.224128943929685,2.0351836054277044,8.82781383109571,-4.847356785783603,81.38610151771982,6.0456752172454316,3.3963151128339937,11,-2.845001220703125,-6.9199981689453125,-12.930000305175781,-13.81500244140625,8.57000732421875,1,0.02646449726505562,3.5507297655904466,150.33999633789062,2.1851370443628144,149.97000122070312,-1.6111134658585173,148.05999755859375,0.02646449726505562
8493,2019-11-20,149.6199951171875,150.83999633789062,148.4600067138672,150.30999755859375,25696800.0,-0.005120049707998953,1.7199881417410714,1.4081524616199048,85.6327598686042,79.11475219800359,-2.323601444309446,-4.864359117768345,-9.42537594070572,-11.020090989049208,26.746264157408596,2.3799896240234375,3.854123246778869,4.042494964599598,-2.003910249550188,10.088900178749384,1.019292357524705,7.065697571674491,-2.9198806678846836,60.50794478646514,-15.540272459887483,3.023202607074893,11,-2.0749969482421875,-6.149993896484375,-11.96999740600586,-13.044998168945312,7.970001220703125,2,0.04070319339276662,-1.5976813932686742,150.38999938964844,3.5507297655904466,150.33999633789062,2.1851370443628144,149.97000122070312,0.04070319339276662
8494,2019-11-21,149.47999572753906,149.8000030517578,148.5,149.39999389648438,18576100.0,-0.0009356997341083417,2.611036938139742,-0.11594427244582044,83.64477734857546,80.50682773422648,-1.5257218993360482,-4.18770778169619,-9.091255640032443,-10.784572317143898,28.203450227729686,1.3000030517578125,4.00290178589978,3.4254959106445426,-2.2416363584651435,9.092628179754229,0.5919297760896995,6.259062045199386,-1.8539038018858776,39.54223596290017,-39.923565969988736,2.83356613455484,11,-1.4499969482421875,-6.0099945068359375,-11.229999542236328,-12.904998779296875,8.220001220703125,3,0.053050629925254666,1.7199881417410714,149.6199951171875,-1.5976813932686742,150.38999938964844,3.5507297655904466,150.33999633789062,0.053050629925254666
8495,2019-11-22,149.58999633789062,150.3000030517578,148.82000732421875,150.07000732421875,15901800.0,0.0007358885034494111,2.148918901370041,-6.0,82.14276678026403,80.67931133288812,-1.1920111124061066,-3.7944492460077868,-8.995407284151781,-10.811495435276811,29.565684933038693,1.4799957275390625,4.1967863299482815,3.09249649047851,-2.194573239197439,8.379566220154459,0.44896162564052133,5.7360313553164985,-1.223122431157151,39.3725277529667,-38.26905270612756,2.6435348648379757,11,-0.8949966430664062,-6.1199951171875,-11.34000015258789,-12.489997863769531,11.029998779296875,4,0.052276271914300176,2.611036938139742,149.47999572753906,1.7199881417410714,149.6199951171875,-1.5976813932686742,150.38999938964844,0.052276271914300176
8496,2019-11-25,151.22999572753906,151.35000610351562,149.9199981689453,150.0,22420900.0,0.010963295874037104,-1.0575662769636094,-2.5624324496153603,86.04887354887354,81.27368389310911,-2.267850830791957,-5.143708190699215,-10.374340892639395,-12.351650391479836,29.90107437356403,1.760009765625,4.298398139400547,4.380496215820301,-1.189558168378312,9.950550600018914,1.5954690237209945,7.165523407919608,-2.7299957275390625,95.84739095771361,17.119841367852203,2.785027192099311,11,-2.4149932861328125,-7.749992370605469,-12.979999542236328,-14.129997253417969,7.3899993896484375,0,0.040666596105401576,2.148918901370041,149.58999633789062,2.611036938139742,149.47999572753906,1.7199881417410714,149.6199951171875,0.040666596105401576
8497,2019-11-26,152.02999877929688,152.4199981689453,151.32000732421875,151.36000061035156,24620100.0,0.005289976025649956,-1.9333685988077558,0.5447158505874033,90.704771523602,82.77471215264354,-2.559441439910046,-5.501179351393546,-10.93277156467002,-13.044546821976837,30.7056866701863,1.19000244140625,4.2812025439334604,4.720499420166021,-0.9701275292556204,10.411126369587663,1.8751859454552005,7.565812894876842,-3.209991455078125,90.15150931327595,7.852793098563822,2.845313474710818,11,-2.3199996948242188,-8.014999389648438,-13.545001983642578,-14.720001220703125,7.0,1,0.043675586680019585,-1.0575662769636094,151.22999572753906,2.148918901370041,149.58999633789062,2.611036938139742,149.47999572753906,0.043675586680019585
8498,2019-11-27,152.32000732421875,152.5,151.52000427246094,152.3300018310547,15184400.0,0.001907574473791085,4.600122073505689,-0.014917215149513767,90.78945539516013,84.29265054970276,-2.3066081827465723,-5.4641049424826065,-11.00928611432954,-13.216691418162469,31.438130023515843,0.9799957275390625,4.1471370584114595,4.625007629394531,-1.3339052530062645,10.583920511795327,1.6455511881941334,7.604464070594929,-2.780001831054676,95.50018310546875,10.306887470711402,2.979456441200404,11,-1.9350051879882812,-8.265007019042969,-13.910011291503906,-15.010009765625,5.2599945068359375,2,0.04359243087163822,-1.9333685988077558,152.02999877929688,-1.0575662769636094,151.22999572753906,2.148918901370041,149.58999633789062,0.04359243087163822
8499,2019-11-29,151.3800048828125,152.3000030517578,151.27999877929688,152.10000610351562,11977300.0,-0.006171234218794508,-1.2173682290111785,72.03969465648855,79.71486843492184,84.90943258668115,-0.9455739705862811,-4.103639934927003,-9.944517601645572,-12.185288845251648,32.152822592334495,1.040008544921875,3.9307698553566865,3.2845046997070426,-2.5253170899658812,9.094326489379966,0.3795938048705807,6.1894155945435045,-1.2480004882812352,69.56528950292737,-13.317240328635833,2.904910894836455,11,-0.9000015258789062,-5.795005798339844,-13.13250732421875,-14.07000732421875,8.709991455078125,4,0.041022534382169296,4.600122073505689,152.32000732421875,-1.9333685988077558,152.02999877929688,-1.0575662769636094,151.22999572753906,0.041022534382169296
8500,2019-12-02,149.5500030517578,151.8300018310547,148.32000732421875,151.80999755859375,27418400.0,-0.012088794900431798,2.0521650866100987,3.1388759377781543,65.92591022760988,82.87568472830156,0.9147852766794813,-1.9125309294676072,-7.955894105559764,-10.282382078763618,32.29366135173885,3.5099945068359375,3.817377579855844,1.1630027770996207,-4.2969524991636945,6.622958053362936,-1.5669748610320369,3.8929804152312784,2.9499969482421875,29.42578666861356,-50.34017643204566,2.7299776381316576,12,0.8600006103515625,-3.7000045776367188,-11.302505493164062,-12.240005493164062,12.539993286132812,0,0.05449678188012963,-1.2173682290111785,151.3800048828125,4.600122073505689,152.32000732421875,-1.9333685988077558,152.02999877929688,0.05449678188012963
8501,2019-12-03,149.30999755859375,149.42999267578125,146.64999389648438,147.49000549316406,24066000.0,-0.0016048511418685907,1.6990511321970623,-0.8053081810263923,61.11104383261379,80.63502521780275,1.1100546233792556,-1.3677600078540593,-7.547113922336678,-9.978110699457943,31.996278640833413,2.9000091552734375,3.6541132450945213,0.68499755859375,-4.477606417198842,5.847601534386342,-1.8963044293025462,3.266299546490046,3.1064025878906136,45.47010062965262,-31.8128972911,2.581301987896298,12,0.2649993896484375,-1.7350006103515625,-11.207500457763672,-12.0,12.029998779296875,1,0.07574842772437496,2.0521650866100987,149.5500030517578,-1.2173682290111785,151.3800048828125,4.600122073505689,152.32000732421875,0.07574842772437496
8502,2019-12-04,149.85000610351562,150.17999267578125,149.1999969482422,150.13999938964844,17574700.0,0.0036166938165675955,4.297562585062069,-0.1593376650597359,62.2350668709005,78.03528155139124,0.5424356263815753,-1.563416120837985,-7.851854498183798,-10.450060794924298,31.90584952675416,0.9799957275390625,3.456681312821786,0.9555061340332145,-3.8414258967049477,5.752438164771377,-1.4429598813358666,3.3539721494022956,2.335737792968729,54.70100629652621,-19.721886900893843,2.3984660153690758,12,-0.2750091552734375,-2.2750091552734375,-9.807506561279297,-10.890007019042969,13.42999267578125,2,0.05852511615924527,1.6990511321970623,149.30999755859375,2.0521650866100987,149.5500030517578,-1.2173682290111785,151.3800048828125,0.05852511615924527
8503,2019-12-05,149.92999267578125,150.32000732421875,149.47999572753906,150.0500030517578,17869100.0,0.0005337775709557402,1.5454167148306555,0.4138384635622205,59.62920126470089,75.36688420873851,0.5711042880187733,-1.2449167726941823,-7.754623880589122,-10.431772772915622,32.180054872057354,0.8400115966796875,3.11611043115019,0.7419929504394531,-3.495114671781579,4.979100572660485,-1.3765608606710487,2.860546761549955,2.034321220703106,58.05298167057813,-13.504787371891844,2.1185538111105098,12,-0.3549957275390625,-2.2849960327148438,-9.887493133544922,-10.694992065429688,12.20001220703125,3,0.06069503466990822,4.297562585062069,149.85000610351562,1.6990511321970623,149.30999755859375,2.0521650866100987,149.5500030517578,0.06069503466990822
8504,2019-12-06,151.75,151.8699951171875,150.27000427246094,150.99000549316406,16403500.0,0.012139047643085377,2.2000305180437936,-6.332739987285442,59.25152825406292,72.82341326138283,-0.997989595548745,-2.6087738535447045,-9.37841412595327,-12.128991194483405,32.55562867062834,1.94000244140625,2.913049883333798,2.1875,-1.504617795355017,5.879617795355017,0.3414411023225057,4.033558897677494,-5.100006103515625,97.70124350332361,28.46652679145734,1.8460588976775054,12,-2.1750030517578125,-4.0149993896484375,-11.707500457763672,-12.514999389648438,11.42999267578125,4,0.038418463466587616,1.5454167148306555,149.92999267578125,4.297562585062069,149.85000610351562,1.6990511321970623,149.30999755859375,0.038418463466587616
8505,2019-12-09,151.36000061035156,152.2100067138672,150.91000366210938,151.07000732421875,16687400.0,-0.002570012452378534,-3.26230082297321,0.381572871283153,55.29046217842281,69.40581199799942,-0.3693525756970928,-1.8903994842052612,-8.73433335484168,-11.61961912727034,32.65019386346142,1.3000030517578125,2.727216079144199,1.5275009155273551,-1.8299978240160613,4.8849996550707715,-0.15124845424435307,3.2062502852990633,-4.605606689453111,84.71215568319973,18.001730301782416,1.6787493697717089,12,-1.785003662109375,-3.625,-11.317501068115234,-12.125,14.80999755859375,0,0.05767703285105563,2.2000305180437936,151.75,1.5454167148306555,149.92999267578125,4.297562585062069,149.85000610351562,0.05767703285105563
8506,2019-12-10,151.1300048828125,151.88999938964844,150.75999450683594,151.2899932861328,16476100.0,-0.0015195277920957428,-1.5110964176118542,-0.5516969218626677,53.76784007831376,65.3017085040785,-0.17325138914068816,-1.3333985557803203,-8.289599604422165,-11.273569622119197,32.5912452310978,1.1300048828125,2.578835198252449,1.0465049743652344,-1.8594702715846552,3.952480220315124,-0.4064826486097104,2.499492597340179,-4.157386450195304,64.11965690648066,-0.7040570789629612,1.4529876229749412,12,-1.5550079345703125,-3.2800064086914062,-11.087505340576172,-11.895004272460938,15.970001220703125,1,0.07252028783812059,-3.26230082297321,151.36000061035156,2.2000305180437936,151.75,1.5454167148306555,149.92999267578125,0.07252028783812059
8507,2019-12-11,151.6999969482422,151.8699951171875,150.3300018310547,151.5399932861328,18856600.0,0.003771534751630945,5.15997314453125,-1.0000953743443013,60.81080866736351,61.970747756545535,-0.8884019449938023,-1.6218937851273267,-8.570616806636622,-11.751915733216492,32.107730436701516,1.5399932861328125,2.485897223698828,1.3849975585937386,-1.2336550698991573,4.003650187086635,0.07567124434729067,2.6943238728401866,-4.517882984374978,81.3183987837732,15.289941823216552,1.3093263142464453,12,-2.2249984741210938,-3.8499984741210938,-11.65749740600586,-12.464996337890625,14.800003051757812,2,0.06354647055752727,-1.5110964176118542,151.1300048828125,-3.26230082297321,151.36000061035156,2.2000305180437936,151.75,0.06354647055752727
8508,2019-12-12,153.24000549316406,153.44000244140625,151.02000427246094,151.64999389648438,24612100.0,0.010151671561650089,1.4321522500900956,9.937345031470532,67.05990517967123,60.56464072818436,-2.552620017483463,-2.8404960549116822,-9.719781216878175,-13.204124599062993,31.80348251802475,2.4199981689453125,2.1999863403285076,2.6285057067871094,0.10119186160878257,5.155819551965436,1.3648487841979602,3.8921626293762586,-5.856775819296843,93.69094436074302,23.307848382217614,1.2636569225891607,12,-3.19500732421875,-4.920005798339844,-12.432506561279297,-14.0050048828125,12.459991455078125,3,0.06551809531604791,5.15997314453125,151.6999969482422,-1.5110964176118542,151.1300048828125,-3.26230082297321,151.36000061035156,0.06551809531604791
8509,2019-12-13,154.52999877929688,154.88999938964844,152.8300018310547,153.0,23845400.0,0.008418123465744554,-1.2032116978915073,0.962256364979895,70.24589138754784,61.044638634844134,-3.7423443865905313,-3.8165991873474354,-10.648430143060182,-14.420758747775324,31.375382253821837,2.05999755859375,1.799952141711941,3.59499893188476,0.8005995522429146,6.389398311526605,2.1977992420638373,4.992198621705683,-6.78336273937731,92.10524554617125,17.06424138352132,1.3971996898209285,12,-3.7600021362304688,-5.2050018310546875,-13.59000015258789,-15.084999084472656,12.19000244140625,4,0.049181428612900646,1.4321522500900956,153.24000549316406,5.15997314453125,151.6999969482422,-1.5110964176118542,151.1300048828125,0.049181428612900646
8510,2019-12-16,155.52999877929688,155.89999389648438,154.82000732421875,155.11000061035156,24144200.0,0.006471235409949205,-1.1600061036087588,0.2745088261693428,68.5986084950178,61.87659026400014,-4.2520213697123665,-4.61533118520623,-11.327333214571041,-15.332377333355197,30.60975555759716,1.3699951171875,1.3821426185846803,4.316999053955072,0.8917587878263475,7.742239320083797,2.604378920890696,6.029619187019449,-7.211893671398997,93.35734929527305,20.08286405501636,1.7126201330643664,12,-2.9800033569335938,-5.700004577636719,-13.727500915527344,-16.084999084472656,9.509994506835938,0,0.04918661323555984,-1.2032116978915073,154.52999877929688,1.4321522500900956,153.24000549316406,5.15997314453125,151.6999969482422,0.04918661323555984
8511,2019-12-17,154.69000244140625,155.7100067138672,154.4499969482422,155.4499969482422,25425600.0,-0.005400863785015586,-1.0322648126499723,-1.8095186194368755,61.4655269935729,61.79108583318596,-2.870476866615661,-3.6182430256596376,-10.137142534845452,-14.426348976770726,29.583718585388198,1.260009765625,1.1697774264927148,3.259502410888672,-0.47115498853366944,6.990159810311013,1.3941737111775012,5.1248311105998425,-5.613708454649725,78.27660361335215,6.84212843654376,1.8653286997111707,12,-2.0000076293945312,-4.375007629394531,-12.130001068115234,-15.084999084472656,7.589996337890625,1,0.07421291322228463,-1.1600061036087588,155.52999877929688,-1.2032116978915073,154.52999877929688,1.4321522500900956,153.24000549316406,0.07421291322228463
8512,2019-12-18,154.3699951171875,155.47999572753906,154.17999267578125,154.3000030517578,24129200.0,-0.002068700750974317,-7.386769700251022,-0.09209548858594173,58.81335740451125,61.70043651538711,-2.0583388563126164,-3.146077247817516,-9.416694245933598,-14.036550313620012,28.251984090059445,1.3000030517578125,1.2197079439715708,2.740495300292963,-1.176419261012768,6.657409861598694,0.7820380196400833,4.698952580945843,-4.611331139458201,68.64749933555336,0.24655075266835524,1.9584572806528706,12,-1.2849960327148438,-3.3899993896484375,-11.55999755859375,-14.549995422363281,11.090011596679688,2,0.08246428314430099,-1.0322648126499723,154.69000244140625,-1.1600061036087588,155.52999877929688,-1.2032116978915073,154.52999877929688,0.08246428314430099
8513,2019-12-19,155.7100067138672,155.77000427246094,153.75,154.0,24958900.0,0.008680518488469513,1.207652733655185,24.43143666884674,67.99666158886554,62.67211799703185,-2.7851174285714535,-4.222960555482501,-10.415289294204513,-15.287412389662904,27.809911417294426,2.0200042724609375,1.422916296409909,3.776006317138666,-0.4200710194225792,7.972083653699912,1.6779676488580435,5.874044985419289,-5.337209744262395,93.81147642834067,24.50204240898786,2.0980386682806182,12,-2.5950088500976562,-4.6200103759765625,-12.28000259399414,-15.31500244140625,12.329986572265625,3,0.06929543909121083,-7.386769700251022,154.3699951171875,-1.0322648126499723,154.69000244140625,-1.1600061036087588,155.52999877929688,0.06929543909121083
8514,2019-12-20,157.41000366210938,158.49000549316406,156.2899932861328,157.35000610351562,53477500.0,0.010917711610957115,-1.0183383495485405,0.03508615381869774,83.02518724058476,65.75375411504983,-4.020621523894221,-5.584732149394853,-11.774800943165985,-16.822323358381936,27.64931297833512,2.779998779296875,1.6451603080006407,5.079502868652355,0.39012449278266104,9.76888124452205,2.734813680717508,7.424192056587202,-6.484486999816625,77.21517764879717,2.7425566481216777,2.3446891879348466,12,-3.0,-4.840003967285156,-13.979999542236328,-17.014999389648438,15.3699951171875,4,0.05266497105182588,1.207652733655185,155.7100067138672,-7.386769700251022,154.3699951171875,-1.0322648126499723,154.69000244140625,0.05266497105182588
8515,2019-12-23,157.41000366210938,158.1199951171875,157.27000427246094,158.1199951171875,17718200.0,0.0,1.3943692241564583,-11.833672431332655,84.73414905450501,69.19445511240441,-3.4332176846508276,-5.23736037354962,-11.445993135952449,-16.684142482400887,27.329061862492253,0.8499908447265625,1.9444349515019894,4.688502502441395,-0.33118797588551274,9.708192980768303,2.178657263277927,7.198347741604863,-5.576748340112061,77.21517764879717,-0.8878122475748427,2.509845239163455,12,-3.0,-4.840003967285156,-13.50250244140625,-16.595001220703125,12.819992065429688,0,0.05914489131566403,-1.0183383495485405,157.41000366210938,1.207652733655185,155.7100067138672,-7.386769700251022,154.3699951171875,0.05914489131566403
8516,2019-12-24,157.3800048828125,157.7100067138672,157.1199951171875,157.47999572753906,8989200.0,-0.00019057733688432332,1.1071360453393642,0.14083387062110467,83.76682915347203,71.74512405530537,-2.7082209042162617,-4.97823108560641,-11.076565237937217,-16.496212478025114,26.65099872635901,0.5900115966796875,2.149400844535677,4.351003265380854,-1.0248311074684011,9.726837638230108,1.6630860789562405,7.038920451805467,-4.747939540275183,76.58229274306998,-4.295789718671585,2.687917186424626,12,-2.625,-4.810005187988281,-12.682502746582031,-15.775001525878906,17.0,1,0.04867192887065963,1.3943692241564583,157.41000366210938,-1.0183383495485405,157.41000366210938,1.207652733655185,155.7100067138672,0.04867192887065963
8517,2019-12-26,158.6699981689453,158.72999572753906,157.39999389648438,157.55999755859375,14520600.0,0.008196678396937163,1.1626121152724882,-11.101022432473677,85.35600753063177,73.77802431652322,-3.2470020504044044,-6.055747683248313,-12.070262015883714,-17.54428421921091,25.752831848589974,1.3499908447265625,2.4988353199298956,5.308996582031256,-0.6006998755636346,11.218693039626146,2.3541483532337963,8.263844810828715,-5.334980008332792,98.79522871351139,14.409053831817829,2.9548482287974465,12,-2.8899993896484375,-5.980003356933594,-13.692497253417969,-16.784996032714844,21.449996948242188,3,0.02275162697429267,1.1071360453393642,157.3800048828125,1.3943692241564583,157.41000366210938,-1.0183383495485405,157.41000366210938,0.02275162697429267
8518,2019-12-27,158.9600067138672,159.5500030517578,158.22000122070312,159.4499969482422,18412800.0,0.0018277465700420326,2.8550641309155242,-0.44143240085229224,83.28719065029482,75.22705756793954,-2.9505864619180784,-6.137469457541272,-12.017099029315318,-17.62782725895201,24.867274884799578,1.3300018310546875,2.938332262920767,5.267005157470692,-1.122989370346346,11.65699968528773,2.0720078935621586,8.462002421379225,-4.86969169388496,81.90200703961656,-0.766858116708903,3.194997263908521,12,-2.3100051879882812,-5.860008239746094,-13.452507019042969,-16.68500518798828,20.939987182617188,4,0.04089078840881144,1.1626121152724882,158.6699981689453,1.1071360453393642,157.3800048828125,1.3943692241564583,157.41000366210938,0.04089078840881144
8519,2019-12-30,157.58999633789062,159.02000427246094,156.72999572753906,158.99000549316406,16348400.0,-0.008618585292605174,2.1369835812004223,2.857218485301445,76.3759058684903,76.09120172054759,-1.2302411721618398,-4.50957626594527,-10.289549965992563,-16.066642401982108,23.759460017605143,2.290008544921875,3.2679014684735535,3.5864952087402457,-2.932473999939589,10.10546441742008,0.3270106044003285,6.845979813080163,-2.6261312328242923,30.49639633790014,-49.76949225851813,3.259484604339915,12,-0.9399948120117188,-4.489997863769531,-12.082496643066406,-15.314994812011719,26.040008544921875,0,0.0663112963454624,2.8550641309155242,158.9600067138672,1.1626121152724882,158.6699981689453,1.1071360453393642,157.3800048828125,0.0663112963454624
8520,2019-12-31,157.6999969482422,157.77000427246094,156.4499969482422,156.77000427246094,18369400.0,0.0006980177226205697,1.4672865210199075,-0.6642761386796874,78.10086448936651,77.93957255341354,-1.1175825134293405,-4.192653086181281,-9.959859578334374,-16.040529458701542,24.31215774536567,1.32000732421875,3.417611257945083,3.288996124267584,-3.0748801195626356,9.652872368097803,0.1070580023524883,6.470934246182679,-2.0023497717052123,40.322501255155984,-40.25138791904493,3.1819381219151035,12,-1.0499954223632812,-4.599998474121094,-11.949996948242188,-15.424995422363281,26.19000244140625,1,0.0956246171393651,2.1369835812004223,157.58999633789062,2.8550641309155242,158.9600067138672,1.1626121152724882,158.6699981689453,0.0956246171393651
8521,2020-01-02,160.6199951171875,160.72999572753906,158.3300018310547,158.77999877929688,22622100.0,0.018516158690248252,1.330093923143018,1.9785062676379865,81.76632138824314,80.48990188493931,-3.4731945548741123,-6.558128706312175,-12.430052964884226,-18.787211456886666,26.030617752092578,3.029998779296875,3.49577655754004,5.6434944152832145,-0.8210721245583841,12.108060955124813,2.411211145362415,8.875777685204014,-4.3059710006151874,97.42989154848232,16.249983470967237,3.2322832699207984,1,-3.3799972534179688,-6.930000305175781,-14.537494659423828,-18.344993591308594,28.080001831054688,3,0.05983066182600827,1.4672865210199075,157.6999969482422,2.1369835812004223,157.58999633789062,2.8550641309155242,158.9600067138672,0.05983066182600827
8522,2020-01-03,158.6199951171875,159.9499969482422,158.05999755859375,158.32000732421875,21116200.0,-0.012451749849331062,-3.609713435057685,0.163037168493855,68.55166883621864,80.55156935686743,-0.9017630470572158,-4.076415307273095,-9.927804318254573,-16.593108508611863,27.49707926738516,2.55999755859375,3.5104931480499317,3.2049949645996207,-2.979091862003372,9.389081791202614,0.11295155129812429,6.297038377901117,-2.1699981689453125,50.70090625824438,-27.702757747384986,3.0920434133014956,1,-0.1100006103515625,-4.930000305175781,-12.472492218017578,-16.334991455078125,25.82000732421875,4,0.09935701835056543,1.330093923143018,160.6199951171875,1.4672865210199075,157.6999969482422,2.1369835812004223,157.58999633789062,0.09935701835056543
8523,2020-01-06,159.02999877929688,159.10000610351562,156.50999450683594,157.0800018310547,20813700.0,0.0025848170138100812,1.4784662446795307,6.500254323499491,66.5197926959608,78.717636629687,-0.8842929796168448,-3.9734339296200005,-9.848487102127677,-16.84952239225248,28.67254877575118,2.5900115966796875,3.7214202836677828,3.159998321533209,-2.652806408160558,8.972803051226975,0.2535959566863255,6.066400686380092,1.6999969482421875,60.28043380607072,-15.713015303984648,2.9064023648468766,1,-0.44000244140625,-5.340003967285156,-12.167499542236328,-16.209999084472656,25.680007934570312,0,0.13261646544536232,-3.609713435057685,158.6199951171875,1.330093923143018,160.6199951171875,1.4672865210199075,157.6999969482422,0.13261646544536232
8524,2020-01-07,157.5800018310547,159.6699981689453,157.32000732421875,159.32000732421875,21634100.0,-0.009117757400316062,-1.0796429704748465,-0.8923119057866113,57.28500270580082,75.66773147983098,0.6619670498174628,-2.1758292487115227,-8.002971918949811,-15.17903966052046,29.401683970060578,2.3499908447265625,3.9907772079330357,1.418501281738287,-4.101730869721337,6.9387334331979105,-1.341614793991539,4.178617357468113,3.065593872070309,26.40199077342118,-45.43720145700209,2.7601160757298158,1,1.0099945068359375,-3.8900070190429688,-10.360000610351562,-14.720001220703125,26.1300048828125,1,0.14164228840001858,1.4784662446795307,159.02999877929688,-3.609713435057685,158.6199951171875,1.330093923143018,160.6199951171875,0.14164228840001858
8525,2020-01-08,160.08999633789062,160.8000030517578,157.9499969482422,158.92999267578125,27746500.0,0.0159283822672307,1.2092924227011426,-0.6666666666666666,67.15370640732576,73.8218289524814,-1.5956964546755898,-4.214331196923297,-10.105594847406678,-17.446924279691245,30.172377222695435,3.220001220703125,4.108591721212889,3.4919960021972543,-1.805761428131433,8.789753432525941,0.8431172870329249,6.140874717361584,-3.5800018310546875,83.44975991463632,11.911598906715156,2.648878715164339,1,-1.464996337890625,-6.364997863769531,-12.0574951171875,-17.229995727539062,25.26000976562497,2,0.14704234545197714,-1.0796429704748465,157.5800018310547,1.4784662446795307,159.02999877929688,-3.609713435057685,158.6199951171875,0.14704234545197714
8526,2020-01-09,162.08999633789062,162.22000122070312,161.02999877929688,161.83999633789062,21385000.0,0.012492972988635387,3.6665868836764,0.2155165609955013,72.1584249998686,72.35543089350772,-3.1931132242591502,-5.640318060638947,-11.77812739826382,-19.22984625147791,31.208991582535162,2.1300048828125,3.946154027128131,4.943996429443359,-0.23839451816937185,10.12638737705609,2.352800955637008,7.535191903249711,-5.49420166015625,97.72320963306798,24.75282660996652,2.591195473806364,1,-2.7549972534179688,-7.654998779296875,-13.95999526977539,-19.229995727539062,25.13999938964841,3,0.1344932046658438,1.2092924227011426,160.08999633789062,-1.0796429704748465,157.5800018310547,1.4784662446795307,159.02999877929688,0.1344932046658438
8527,2020-01-10,161.33999633789062,163.22000122070312,161.17999267578125,162.82000732421875,20725900.0,-0.004627059145812851,-1.2666531034365833,-5.9200439453125,66.72605172756128,70.51530434653732,-2.2624670905414916,-4.354332705457722,-10.658779752858266,-18.301330697255594,32.63702935896312,2.040008544921875,3.7591092556451713,3.711996459960943,-1.1189512313532646,8.542944151275151,1.2965226143038535,6.127470305618033,-4.519233398437507,71.98207150929966,1.5798716615773287,2.415473845657098,1,-1.5049972534179688,-5.129997253417969,-12.764999389648438,-18.479995727539062,25.94000244140625,4,0.1695797770631664,3.6665868836764,162.08999633789062,1.2092924227011426,160.08999633789062,-1.0796429704748465,157.5800018310547,0.1695797770631664
8528,2020-01-13,163.27999877929688,163.30999755859375,161.25999450683594,161.75999450683594,21626500.0,0.01202431192165987,1.5949375645841986,-1.027022290038559,67.19388576025744,69.49507989006699,-3.939517927321617,-5.801019139997209,-12.256659862855372,-20.0313618725053,33.56197452877272,2.0500030517578125,3.6690777318219716,5.149999237060541,0.15513265788132458,10.144865816239758,2.652565947470947,7.647432526650135,-6.075281542968753,99.49918483798655,28.721214527809934,2.497433289589608,1,-3.4000015258789062,-6.885002136230469,-14.705001831054688,-20.419998168945312,21.139999389648438,0,0.12959335999696475,-1.2666531034365833,161.33999633789062,3.6665868836764,162.08999633789062,1.2092924227011426,160.08999633789062,0.12959335999696475
8529,2020-01-14,162.1300048828125,163.60000610351562,161.72000122070312,163.38999938964844,23477400.0,-0.007043078791535318,1.2380904805587596,-0.8289414244842644,62.95280160393145,67.81196179168532,-2.3219795723456116,-4.271458180074433,-10.730877643917665,-18.70038191656039,34.08140030379238,1.8800048828125,3.3888539820957817,3.6200050354003963,-1.3780644924716796,8.618074563272472,1.1209702714643583,6.119039799336434,-4.43686522070314,73.98232143869893,3.852609741708932,2.4990347639360317,1,-2.0750045776367188,-5.194999694824219,-13.520008087158203,-19.270004272460938,16.459991455078125,1,0.13927096250552462,1.5949375645841986,163.27999877929688,-1.2666531034365833,161.33999633789062,3.6665868836764,162.08999633789062,0.13927096250552462
8530,2020-01-15,163.17999267578125,163.94000244140625,162.57000732421875,162.6199951171875,21417900.0,0.006476208976417874,-3.1516692869693888,-0.4444444444444444,65.07274100016497,65.95711952634329,-2.8081942064801524,-4.97395954396319,-11.39641169254162,-19.545313883554172,34.352108619743746,1.80999755859375,3.2097670748207747,4.287493133544928,-0.9169710756163454,9.4919573427062,1.6852610289642769,6.889725238125578,-4.896166369531272,73.88285879083425,4.380599850060989,2.6022321045806414,1,-2.9549942016601562,-6.044990539550781,-14.524993896484375,-20.319992065429688,7.7100067138671875,2,0.1258120784382959,1.2380904805587596,162.1300048828125,1.5949375645841986,163.27999877929688,-1.2666531034365833,161.33999633789062,0.1258120784382959
8531,2020-01-16,166.1699981689453,166.24000549316406,164.02999877929688,164.35000610351562,23865400.0,0.018323358422406733,1.255101166981962,3.25,67.90830736764786,65.88563491872432,-5.507290481640382,-7.441336150743041,-13.98605024645991,-22.240699274274476,35.06161913018666,3.0600128173828125,3.286090869585024,6.703498840332031,0.9475478533759656,12.459449827288097,3.8255233468539984,9.581474333810064,-7.207430726476588,98.61645954772581,31.46382193009518,2.877975493478037,1,-4.7949981689453125,-7.8849945068359375,-17.514999389648438,-23.30999755859375,1.9000091552734375,3,0.11542401243255673,-3.1516692869693888,163.17999267578125,1.2380904805587596,162.1300048828125,1.5949375645841986,163.27999877929688,0.11542401243255673
8532,2020-01-17,167.10000610351562,167.47000122070312,165.42999267578125,167.4199981689453,34371700.0,0.005596725912127454,8.714368755676658,-0.1758205826870677,68.86005259261512,66.14566379613036,-5.708185698209832,-7.766960494914713,-14.493728474506355,-22.900580401547558,36.06829391462636,2.040008544921875,3.3928521156495606,6.997006225585949,0.8144241146971751,13.179588336474723,3.905715170141548,10.08829728103035,-7.118597333949566,94.04195302460323,27.567171582125823,3.091291055444389,1,-4.7050018310546875,-8.200004577636719,-18.387508392333984,-24.240005493164062,3.0699920654296875,4,0.12046671986087909,1.255101166981962,166.1699981689453,-3.1516692869693888,163.17999267578125,1.2380904805587596,162.1300048828125,0.12046671986087909
8533,2020-01-21,166.5,168.19000244140625,166.42999267578125,166.67999267578125,29517200.0,-0.0035907006678619346,-9.999809269502194,0.5624910590815888,71.40798824464513,67.7148844115575,-4.3998142659943085,-6.658534588450635,-13.45676180055682,-22.035824725823943,37.448299208991905,1.760009765625,3.1443485755813185,5.857500457763678,-0.5885109775751687,12.303511893102524,2.6344947400942544,9.0805061754331,-5.3204164382520105,73.87941077973105,2.7357260871662845,3.2230057176694262,1,-3.4300003051757812,-6.894996643066406,-17.837501525878906,-23.639999389648438,-8.32000732421875,1,0.12480479747325446,8.714368755676658,167.10000610351562,1.255101166981962,166.1699981689453,-3.1516692869693888,163.17999267578125,0.12480479747325446
8534,2020-01-22,165.6999969482422,167.49000549316406,165.67999267578125,167.39999389648438,24138800.0,-0.00480482313368058,-1.080467934720651,9.444811800610376,68.6046511627907,67.87610049549806,-2.600311031191467,-5.4869403513933435,-12.226532589171882,-20.970162077167288,37.84942401935298,1.8100128173828125,3.2665544706883907,4.642997741699219,-1.991213467178227,11.277208950576664,1.325892137260496,7.960103346137942,-3.258537988155723,55.69381394035492,-18.549274812244924,3.317105604438728,1,-1.089996337890625,-5.189994812011719,-16.517498016357422,-22.3699951171875,-3.69000244140625,2,0.11297526593528229,-9.999809269502194,166.5,8.714368755676658,167.10000610351562,1.255101166981962,166.1699981689453,0.11297526593528229
8535,2020-01-23,166.72000122070312,166.8000030517578,165.27000427246094,166.19000244140625,19680800.0,0.00615572897553851,3.4347633790358247,-0.31176454748633436,65.56123521416015,67.14307940819711,-2.8842569936959706,-6.085718867682033,-12.850392691214978,-21.7567543106949,38.175790955091536,1.529998779296875,3.475621943987221,5.197502136230469,-1.6619257179704334,12.056929990431371,1.7677882091300035,8.627216063330934,-3.2438044339791077,64.66346330191102,-6.3720845475981065,3.429713927100451,1,-2.035003662109375,-5.75,-16.672504425048828,-22.665000915527344,6.0699920654296875,3,0.07119718708179512,-1.080467934720651,165.6999969482422,-9.999809269502194,166.5,8.714368755676658,167.10000610351562,0.07119718708179512
8536,2020-01-24,165.0399932861328,167.52999877929688,164.4499969482422,167.50999450683594,24918100.0,-0.010076822950272901,1.4541751775119152,-4.66039039557782,66.64936072210108,67.1345581853682,-0.828959614210163,-4.007907350945601,-10.790430281968895,-19.846582485295727,38.42803058234521,3.0800018310546875,3.9562102921457836,3.1344947814941406,-3.605402936676569,9.87439249966485,-0.23545407759121417,6.504443640579495,-0.7153114815660047,15.77527998204851,-55.443463867890905,3.369948859085356,1,-0.31499481201171875,-4.0699920654296875,-13.849998474121094,-20.479995727539062,-0.529998779296875,4,0.03544599092035439,3.4347633790358247,166.72000122070312,-1.080467934720651,165.6999969482422,-9.999809269502194,166.5,0.03544599092035439
8537,2020-01-27,162.27999877929688,163.3800048828125,160.1999969482422,161.14999389648438,32078100.0,-0.016723186010138114,-1.0990159839656752,-0.4574916292919184,57.51271212745424,66.05887222616785,2.3226478867165383,-1.0156675275690645,-7.705667460277311,-16.841076324144012,37.58892894944186,4.839996337890625,4.018138174814993,0.194000244140625,-6.3721767859892395,6.7601772742704895,-3.089088270924293,3.477088759205543,5.910003662109375,26.032545695172,-44.646069550879375,3.2830885150649256,1,1.9150009155273438,-1.30999755859375,-10.777503967285156,-16.525001525878906,8.270004272460938,0,0.03567912613061064,1.4541751775119152,165.0399932861328,3.4347633790358247,166.72000122070312,-1.080467934720651,165.6999969482422,0.03567912613061064
8538,2020-01-28,165.4600067138672,165.75999450683594,163.07000732421875,163.77999877929688,24899900.0,0.019595809455823066,1.3596549347146654,1.4867262612077348,66.86643734951879,66.49372064234421,-0.5761993503663518,-3.882817699788035,-10.524995877081665,-19.779976482222708,36.73456733653894,3.4799957275390625,3.881226248378198,3.049008178710949,-3.5091420752701765,9.607158432692074,-0.23006694827961383,6.328083305701512,2.570195617675779,71.76000616180141,-4.332616503068593,3.2790751269905583,1,-1.2650070190429688,-4.4900054931640625,-13.427509307861328,-19.70500946044922,0.80999755859375,1,0.028466041725860647,-1.0990159839656752,162.27999877929688,1.4541751775119152,165.0399932861328,3.4347633790358247,166.72000122070312,0.028466041725860647
8539,2020-01-29,168.0399932861328,168.75,165.69000244140625,167.83999633789062,34754500.0,0.01559281075533403,2.777750567491452,0.11904524027937984,66.96541667942031,66.70401794003926,-2.4917236638438567,-5.944556106053938,-12.731065272697549,-22.14004547884562,37.08261678269942,3.2899932861328125,4.015702470801074,5.106494903564453,-1.4993675325015374,11.712357339630444,1.8035636855314578,8.409426121597448,-7.839996337890625,91.69583087199933,15.850840855026647,3.3029312180329984,1,-3.5649948120117188,-5.519996643066406,-15.937496185302734,-22.284996032714844,-6.4699859619140625,2,-0.05867651157044673,1.3596549347146654,165.4600067138672,-1.0990159839656752,162.27999877929688,1.4541751775119152,165.0399932861328,-0.05867651157044673
8540,2020-01-30,172.77999877929688,174.0500030517578,170.7899932861328,174.0500030517578,51597500.0,0.028207603442907514,4.133856375629272,-6.350118257419699,70.424143974793,66.98355534083316,-6.3997646069908,-10.010102748000975,-17.095939496432152,-26.615169106439765,37.995042916598806,6.010009765625,4.139988120661627,9.092500305175776,1.6166240421051157,16.568376568246435,5.35456217364046,12.830438436711091,-12.409001770019529,90.83029810262275,17.019407700559967,3.737938131535329,1,-5.654998779296875,-7.529998779296875,-19.289997100830078,-25.729995727539062,-22.160003662109375,3,-0.062333628594465784,2.777750567491452,168.0399932861328,1.3596549347146654,165.4600067138672,-1.0990159839656752,162.27999877929688,-0.062333628594465784
8541,2020-01-31,170.22999572753906,172.39999389648438,169.5800018310547,172.2100067138672,36142700.0,-0.014758670388782091,1.3898386179072053,1.5590585238673091,65.89201671755654,66.65377357693777,-3.5909086257878755,-7.065478881477588,-14.204629912752836,-23.787195075225043,37.87886865470921,3.1999969482421875,4.401288749420985,6.061997222900402,-1.8086482519759954,13.9326426977768,2.126674485462189,9.997319960338615,-9.311838476562485,72.4187318354387,-1.5564270830731175,3.935322737438204,1,-3.1049957275390625,-4.9799957275390625,-16.739994049072266,-23.17999267578125,-9.30999755859375,4,0.015038463389796197,4.133856375629272,172.77999877929688,2.777750567491452,168.0399932861328,1.3596549347146654,165.4600067138672,0.015038463389796197
8542,2020-02-03,174.3800048828125,174.5,170.39999389648438,170.42999267578125,30107000.0,0.0243788360420083,-1.0448858447488585,-1.9949445908663552,68.38965800721783,66.31840355055695,-7.375236029951424,-10.513270274496733,-17.959684060248946,-27.609286400831195,38.05289427694997,4.2700042724609375,4.666503359830614,9.424005889892584,0.7748882202811842,18.073123559503983,5.09944705508687,13.748564724698298,-12.936573799804677,98.95017328014781,27.038569036673437,4.324558834805706,2,-7.030006408691406,-8.905006408691406,-20.71750259399414,-27.330001831054688,-20.75,0,-0.056600585500668155,1.3898386179072053,170.22999572753906,4.133856375629272,172.77999877929688,2.777750567491452,168.0399932861328,-0.056600585500668155
8543,2020-02-04,180.1199951171875,180.63999938964844,176.30999755859375,177.13999938964844,36433300.0,0.03291656195463699,1.1542274771782657,0.7544269666393684,75.86997430100126,67.1256616770248,-12.270420613155125,-15.380821577781887,-23.20505364516248,-32.98529053452137,39.44944325964119,6.2599945068359375,4.78849453577979,14.109496307373036,3.567107924762553,24.65188468998352,8.838302116067808,19.380690498678263,-17.893169899160142,96.52170984207406,23.844599188547093,5.271194191305239,2,-9.699996948242188,-11.574996948242188,-25.884998321533203,-32.94999694824219,-41.05999755859372,1,-0.05313120322484677,-1.0448858447488585,174.3800048828125,1.3898386179072053,170.22999572753906,4.133856375629272,172.77999877929688,-0.05313120322484677
8544,2020-02-05,179.89999389648438,184.1999969482422,178.41000366210938,184.02999877929688,39186300.0,-0.001221414760532169,1.5906003154164932,-1.3859096657910772,74.63168088391193,68.13348897366389,-10.978867772809423,-14.127236549447105,-22.478276912816398,-32.421241405110436,40.87610261742688,5.7899932861328125,4.8355632786195315,12.773495483398449,1.3039938835237876,24.24299708327311,7.038744683461118,18.50824628333578,-16.20011474472733,70.58820459725968,-1.8563968754156122,5.734750799937338,2,-7.6999969482421875,-9.574996948242188,-25.024993896484375,-32.31999206542969,-21.069992065429688,2,-0.07576425840162182,1.1542274771782657,180.1199951171875,-1.0448858447488585,174.3800048828125,1.3898386179072053,170.22999572753906,-0.07576425840162182
8545,2020-02-06,183.6300048828125,183.82000732421875,180.05999755859375,180.97000122070312,27751400.0,0.0207338027397288,1.473683682176379,-0.6440679218514468,75.17299214930013,69.08055913224155,-13.474979163749794,-16.868102377092384,-25.651266911712526,-35.77882842747306,42.0304304598756,3.920013427734375,5.017213144953956,15.326506042480474,2.1875184003314985,28.46549368462945,8.757012221405972,21.895999863554977,-17.88011395140694,96.10128416007748,25.853257573066216,6.569493821074491,2,-11.430007934570312,-13.305007934570312,-28.7550048828125,-36.05000305175781,-48.210006713867216,3,-0.1201328594020995,1.5906003154164932,179.89999389648438,1.1542274771782657,180.1199951171875,-1.0448858447488585,174.3800048828125,-0.1201328594020995
8546,2020-02-07,183.88999938964844,185.6300048828125,182.47999572753903,182.8500061035156,33529100.0,0.0014158606977212607,-2.5393082165358583,0.39097438133153894,74.68388846241679,70.98846761390406,-12.046751505527993,-16.243994014526663,-25.39260487705451,-35.6452986283862,42.909751959440065,3.150009155273466,5.389331218564962,14.496500396728521,-0.01720355658287076,29.010204350039913,7.239648420072825,21.753352373384217,-16.29509785655921,88.57515273806399,20.455492582185798,7.256851976655692,2,-9.539993286132812,-12.819999694824219,-29.014999389648438,-36.30999755859375,-37.31999206542969,4,-0.18092340194076795,1.473683682176379,183.6300048828125,1.5906003154164932,179.89999389648438,1.1542274771782657,180.1199951171875,-0.18092340194076795
8547,2020-02-10,188.6999969482422,188.83999633789062,183.25,183.5800018310547,35844300.0,0.026156928460267848,1.0703713541342887,4.923104009859454,79.04236967055482,72.34134898290806,-14.209203744534761,-19.920485923715034,-29.643150163204268,-40.046731982091615,43.67963631866605,5.589996337890625,6.005880962790741,17.938497924804693,1.5804669776385651,34.29652887197082,9.75948245122163,26.117513398387757,-18.94088301318618,98.8826863265162,30.19071054605375,8.179015473583066,2,-11.43499755859375,-16.025001525878906,-33.23500061035156,-40.529998779296875,-48.30000305175781,0,-0.14721780195320588,-2.5393082165358583,183.88999938964844,1.473683682176379,183.6300048828125,1.5906003154164932,179.89999389648438,-0.14721780195320588
8548,2020-02-11,184.44000244140625,190.6999969482422,183.5,190.6499938964844,53159900.0,-0.022575487947699258,1.282091833280133,-1.212890112772101,72.48080845207889,72.95417029098124,-7.793314604538949,-14.750206851860753,-24.871019470941945,-35.416840062123185,44.523617949722684,7.1999969482421875,6.729957668635791,12.620503234863293,-4.4229144501236135,29.6639209198502,4.098794392369825,21.14221207735676,-12.009564969953402,49.064296773056114,-20.39314050685482,8.521708842493455,2,-4.3000030517578125,-10.835006713867188,-28.340007781982422,-36.27000427246094,-41.72999572753906,1,-0.16704617843616443,1.0703713541342887,188.6999969482422,-2.5393082165358583,183.88999938964844,1.473683682176379,183.6300048828125,-0.16704617843616443
8549,2020-02-12,184.7100067138672,185.8500061035156,181.8500061035156,185.5800018310547,47062900.0,0.0014639138412868569,4.6737441291693305,0.14009602484655126,71.97654777140825,73.12665960171627,-6.0904833010662,-13.957443917225419,-24.584887221483342,-35.35233786615393,45.113119515284936,4.0,7.9991967690468755,11.76150741577149,-5.568460359827327,29.091475191370307,3.0965235279720673,20.426491303570913,-9.356439726128059,43.70309607157864,-25.271811421680667,8.66498388779941,2,-4.57000732421875,-10.700004577636719,-28.570011138916016,-36.540008544921875,-47.36000061035156,2,-0.24714421252763785,1.282091833280133,184.44000244140625,1.0703713541342887,188.6999969482422,-2.5393082165358583,183.88999938964844,-0.24714421252763785
8550,2020-02-13,183.7100067138672,186.22999572753903,182.8699951171875,183.0800018310547,35295800.0,-0.005413891850207575,-5.399889557357461,-0.7241476076890697,73.19256326426631,73.93783144023958,-3.77387774149841,-11.95338187364709,-22.96990900195223,-33.99422384282275,45.65497384559082,3.360000610351534,8.86489618742462,9.735006713867193,-7.590783105753502,27.06079653348789,1.0721118040568456,18.39790162367754,-5.901010932447576,21.016977791111525,-52.42824781746525,8.66289490981035,2,-3.1600112915039062,-9.385009765625,-27.570011138916016,-35.540008544921875,-47.730010986328125,3,-0.1354308637175312,4.6737441291693305,184.7100067138672,1.282091833280133,184.44000244140625,1.0703713541342887,188.6999969482422,-0.1354308637175312
8551,2020-02-14,185.3500061035156,185.41000366210938,182.6499938964844,183.25,23149500.0,0.008927109736611927,1.4864939171076794,3.333317186591701,79.47866655436073,75.16994350103323,-3.4012275603635373,-12.73575677465098,-23.955456439046714,-35.258146855055855,45.62250265702225,2.7600097656249716,9.698537442492551,10.416005706787075,-7.211414865800407,28.043426279374557,1.6022954204933342,19.229715993080816,-5.478450135404387,39.548063511111216,-38.246544642980616,8.813710286293741,2,-1.8450088500976278,-9.900009155273409,-29.17500686645505,-35.615005493164034,-37.01000976562497,4,-0.2693822837355886,-5.399889557357461,183.7100067138672,4.6737441291693305,184.7100067138672,1.282091833280133,184.44000244140625,-0.2693822837355886
8552,2020-02-18,187.22999572753903,187.6999969482422,185.5,185.6100006103516,27792200.0,0.010142916439794813,-1.3913057900585475,0.771424004185239,78.77345590922326,75.49255256861345,-3.6506635758114783,-13.734509094847652,-25.163063838153988,-36.71920795801165,45.40938523231378,2.349990844726591,10.15712870196441,11.289495849609352,-6.74851957209458,29.327511271313284,2.2704881387574005,20.308503560461304,-5.6258892026068565,60.79090609714236,-17.03310058539096,9.01900771085196,2,-2.674995422363253,-11.779998779296847,-30.34499740600583,-36.51999664306638,-40.30999755859372,1,-0.21716599546629023,1.4864939171076794,185.3500061035156,-5.399889557357461,183.7100067138672,4.6737441291693305,184.7100067138672,-0.21716599546629023
8553,2020-02-19,187.27999877929688,188.17999267578125,186.47000122070312,188.05999755859372,29997500.0,0.00026706752603145034,2.3529605361577355,-0.48148217918770186,77.25213007057513,75.78371358935382,-2.881200337453379,-12.804393423103647,-24.52881916105497,-36.37735356455954,45.05494619055236,1.709991455078125,11.026308137261651,10.300498962402344,-7.841503953803908,28.442501878608596,1.2294975042992178,19.37150042050547,-4.630004882812472,85.78205678306446,9.31151919039381,9.07100145810312,2,-1.9000015258789062,-11.830001831054688,-29.25749969482422,-34.345001220703125,-31.169998168945312,2,-0.25032040361159436,-1.3913057900585475,187.22999572753903,1.4864939171076794,185.3500061035156,-5.399889557357461,183.7100067138672,-0.25032040361159436
8554,2020-02-20,184.4199981689453,187.25,181.1000061035156,186.9499969482422,36862400.0,-0.015271254960450786,2.9297024297024477,3.2435932548222945,67.41472176450418,74.9216835465987,0.768171065469005,-8.927759895666213,-21.062369825428846,-33.14102202866951,44.49848473564199,6.179992675781278,11.484194975817957,6.504498291015636,-11.111225487132373,24.120222069163646,-2.3033635980583824,15.312360180089655,6.279998779296875,46.89263223231357,-26.614693623493956,8.807861889074006,2,1.4800033569335938,-8.970001220703125,-26.282501220703125,-31.44000244140625,-34.720001220703125,3,-0.22616848427071357,2.3529605361577355,187.27999877929688,-1.3913057900585475,187.22999572753903,1.4864939171076794,185.3500061035156,-0.22616848427071357
8555,2020-02-21,178.58999633789062,183.5,177.25,183.1699981689453,48572600.0,-0.03161263360231614,1.3854936824602733,1.8102782770225445,61.389647555205016,73.44454566801961,6.490622016482689,-2.279777520721751,-14.668587971203124,-26.93586936222323,43.78783816165388,7.1699981689453125,10.984037188826903,0.08099670410155113,-16.72790511149026,16.88989851969336,-8.323454203694354,8.485447611897456,11.918000793457026,12.2598100258548,-58.84945571386744,8.404450907795908,2,5.385002136230469,-3.1399993896484375,-20.094993591308594,-25.394996643066406,-18.360000610351562,4,-0.2309199343749877,2.9297024297024477,184.4199981689453,2.3529605361577355,187.27999877929688,-1.3913057900585475,187.22999572753903,-0.2309199343749877
8556,2020-02-24,170.88999938964844,174.5500030517578,163.22999572753906,167.77000427246094,68311100.0,-0.04311549978238349,1.168583271460225,-0.681221368959371,45.66458780592936,69.73590323861679,13.580809765681352,6.198772877240572,-6.475247130175092,-18.922445421897095,43.27785547196808,15.360000610351562,10.378017643165037,-7.911500549316401,-23.917979568605205,8.094978469972403,-15.914740058960803,0.09173896032800144,19.08767785644531,30.70142123864688,-35.36242784418551,8.0032395096444,2,6.0749969482421875,4.55999755859375,-12.209999084472656,-17.43499755859375,-13.17999267578125,0,-0.20428347935393598,1.3854936824602733,178.58999633789062,2.9297024297024477,184.4199981689453,2.3529605361577355,187.27999877929688,-0.20428347935393598
8557,2020-02-25,168.07000732421875,174.83999633789062,167.64999389648438,174.1999969482422,68073300.0,-0.016501796919080047,-1.0631235127094247,-1.9647433389412732,33.86017663086797,65.4447219251489,14.714028965657775,9.98680756827622,-3.2028834030194275,-15.770947032887705,44.99236350520152,7.19000244140625,9.327296957563021,-11.020993041992199,-25.941933703392266,3.899947619407868,-18.481463372692247,-3.560522711292151,20.302809030761722,19.398846447637272,-41.04375663122451,7.460470330700037,2,7.634986877441406,7.3799896240234375,-8.240005493164062,-13.465003967285156,-15.960006713867188,1,-0.11739162329104658,1.168583271460225,170.88999938964844,1.3854936824602733,178.58999633789062,2.9297024297024477,184.4199981689453,-0.11739162329104658
8558,2020-02-26,170.1699981689453,173.25999450683594,168.2100067138672,169.7100067138672,56206100.0,0.012494738818423112,-1.9190752974589202,-0.07503951609892093,37.59244882114984,61.6242664862313,11.596457825733495,8.704029879045152,-4.86642025918735,-17.48521397773621,46.034009682109264,5.1899871826171875,8.271491343859054,-9.156501770019531,-23.30001302041569,4.987009480376628,-16.22825739521761,-2.0847461448214517,16.694248948388662,28.892594533644605,-29.01637375739596,7.071755625198073,2,5.534996032714844,5.279998779296875,-9.52249526977539,-14.834999084472656,-14.910003662109375,2,-0.136628079274687,-1.0631235127094247,168.07000732421875,1.168583271460225,170.88999938964844,1.3854936824602733,178.58999633789062,-0.136628079274687
8559,2020-02-27,158.17999267578125,167.02999877929688,157.97999572753906,163.32000732421875,93174900.0,-0.0704589858504926,-2.2671440768997715,-11.17415245803755,23.1935665536909,56.06882240727849,21.710514007636647,20.993839144297567,7.388126345138517,-5.201316466882361,46.82744462780326,12.19000244140625,6.097707225328577,-20.653507232666016,-36.973423262078086,-4.333591203253945,-28.81346524737205,-12.49354921795998,27.26619935816504,0.7836869700606106,-50.13399034047013,8.159958014706035,2,14.900001525878906,16.160003662109375,3.1575088500976562,-2.4849929809570312,-4.3499908447265625,3,-0.013086307758734761,-1.9190752974589202,170.1699981689453,-1.0631235127094247,168.07000732421875,1.168583271460225,170.88999938964844,-0.013086307758734761
8560,2020-02-28,162.00999450683594,163.7100067138672,152.0,152.41000366210938,97012700.0,0.024212934684508358,-1.2476024513644317,-1.86769717624148,28.56581671029454,50.41183909127114,16.18017561726947,17.19732087272243,3.840386924692041,-8.741550851809563,46.816452147690875,11.710006713867188,4.383639908814672,-16.285005187988276,-34.08919860124743,1.5191882252708808,-25.187101894617854,-7.382908481358697,21.238901822597768,43.826602941392615,-2.2315038799481712,8.902096706629584,2,8.080001831054688,9.340003967285156,0.5500068664550781,-6.314994812011719,3.260009765625,4,-0.07598295152139112,-2.2671440768997715,158.17999267578125,-1.9190752974589202,170.1699981689453,-1.0631235127094247,168.07000732421875,-0.07598295152139112
8561,2020-03-02,172.7899932861328,172.9199981689453,162.30999755859375,165.30999755859375,71030800.0,0.06653909724589258,1.741600279152842,0.7791669646901748,36.04629937428504,45.66437725405578,3.8344046755595116,6.9766402632948825,-6.499185541227405,-19.150188092903818,46.734276115443826,10.910003662109375,2.8259451612182716,-5.633006286621082,-23.228653576740896,11.962641003498732,-14.43082993168099,3.1648173584388246,7.334013410357528,91.02450358822108,49.51481071236397,8.797823645059905,3,-2.6999969482421875,-1.4399948120117188,-9.962493896484375,-16.81499481201172,-9.29998779296875,0,-0.07268938044227446,-1.2476024513644317,162.00999450683594,-2.2671440768997715,158.17999267578125,-1.9190752974589202,170.1699981689453,-0.07268938044227446
8562,2020-03-03,164.50999450683594,175.0,162.25999450683594,173.8000030517578,71677000.0,-0.047919434579672404,1.179641203159835,-1.2419804613950376,33.671953698075924,40.8221354348892,9.557746702608,15.26176820021226,2.1444222495838403,-10.520053111771603,46.15927654537359,12.740005493164062,0.9689928537123365,-13.419504547119146,-32.017678569330656,5.178669475092363,-22.718591558224887,-4.120417536013406,12.801611520005366,54.39128046450408,13.265593955947345,9.299087011105755,3,5.1150054931640625,6.840003967285156,-1.6624946594238281,-8.534996032714844,0.6200103759765625,1,-0.04133480043783111,1.741600279152842,172.7899932861328,-1.2476024513644317,162.00999450683594,-2.2671440768997715,158.17999267578125,-0.04133480043783111
8563,2020-03-04,170.5500030517578,170.6999969482422,165.6199951171875,168.49000549316406,49814400.0,0.03671514647501195,3.305113019189986,-0.22174334379054908,39.4011929268647,37.70952111959592,1.0002018349059938,8.925662441725194,-3.497494214804732,-16.21228413711424,44.67441984265857,6.19000244140625,-1.2955728702213491,-6.90099639892577,-25.752587516466633,11.950594718615093,-16.3267919576962,2.5247991598446617,4.4499969482421875,80.6521871815557,38.20625892280062,9.425795558770426,3,-2.8000030517578125,0.7999954223632812,-7.967502593994141,-14.090003967285156,-5.410003662109375,2,-0.10812079807357233,1.179641203159835,164.50999450683594,1.741600279152842,172.7899932861328,-1.2476024513644317,162.00999450683594,-0.10812079807357233
8564,2020-03-05,166.27000427246094,170.8699951171875,165.69000244140625,166.0500030517578,47817300.0,-0.025095272370050936,-10.021232387507304,0.1067968356493141,37.55707349956302,35.061457335635694,2.7210169368654817,12.787818439872012,1.084266114109738,-11.619596873923456,42.70403026540696,5.17999267578125,-3.914837326629794,-10.499495697021473,-29.95413965578831,8.955148261745364,-20.22681767640489,-0.7721737176380543,8.729995727539062,62.04349683678668,16.189367957798993,9.727321979383412,3,-2.7700042724609375,5.079994201660156,-3.6875038146972656,-9.145004272460938,-0.760009765625,3,-0.06621765491497356,3.305113019189986,170.5500030517578,1.179641203159835,164.50999450683594,1.741600279152842,172.7899932861328,-0.06621765491497356
8565,2020-03-06,161.57000732421875,163.11000061035156,156.0,162.61000061035156,72821100.0,-0.02826725703657562,5.9706117747376455,-4.727215980024969,33.74350291302325,33.73689234753502,5.311382799205546,16.6015687185633,6.037631906252358,-6.640327951365919,41.02031472188716,10.270004272460938,-6.723493930200391,-14.096492767333984,-34.39645874767706,6.20347321300909,-24.24647575750552,-3.946509777162447,11.129992675781239,29.31582802220395,-16.619844440651203,10.149982990171537,3,1.92999267578125,9.779991149902344,1.927490234375,-4.0550079345703125,12.129989624023438,4,-0.04790496467350136,-10.021232387507304,166.27000427246094,3.305113019189986,170.5500030517578,1.179641203159835,164.50999450683594,-0.04790496467350136
8566,2020-03-09,150.6199951171875,157.75,150.0,151.0,70419300.0,-0.06777255499566892,-8.567930073091704,0.3653916692342679,27.733853776601052,33.05618980817203,14.621305222654712,26.27859432663547,17.119963873621032,4.530193231084155,39.25276587734532,11.57000732421875,-9.361131724192546,-23.383004760742182,-46.14852694174539,-0.6174825797389758,-34.76576585124377,-12.000243670240593,20.25,2.47998046875,-39.859118187695515,11.382761090501598,3,11.8800048828125,19.730003356933594,15.5675048828125,9.730003356933594,21.260009765625,0,0.09726470342715943,5.9706117747376455,161.57000732421875,-10.021232387507304,166.27000427246094,3.305113019189986,170.5500030517578,0.09726470342715943
8567,2020-03-10,160.9199981689453,161.02999877929688,152.5800018310547,158.16000366210938,65354400.0,0.06838403522549608,4.671147022227684,-7.2630501124317375,35.74518781297142,32.85093858504109,3.5765233352984467,14.535938553064511,7.0331089626057235,-5.519421887953484,36.893597112482865,10.410003662109375,-11.326202865660292,-11.694001770019526,-34.07046753229534,10.682463992256288,-22.882234651157432,-0.5057688888816188,7.445597534179683,52.32391338679394,14.840591585261826,11.18823288113791,3,1.5800018310546875,9.430000305175781,5.2675018310546875,-0.5699996948242188,16.1199951171875,1,0.015970714351615678,-8.567930073091704,150.6199951171875,5.9706117747376455,161.57000732421875,-10.021232387507304,166.27000427246094,0.015970714351615678
8568,2020-03-11,153.6300048828125,157.6999969482422,151.14999389648438,157.1300048828125,56371600.0,-0.04530197221652499,1.8232868333300447,-1.2681184659357914,34.11085071726073,34.06397015877108,9.245888537787778,20.447741422236135,14.446585410912121,1.99963231431434,34.29446473933256,9.770004272460938,-12.297571646185986,-17.443495178222662,-40.61984192578396,5.732851569338635,-29.03166855200331,-5.8553218044420134,12.53171933593751,17.393415103499503,-18.118965420161164,11.588173373780648,3,8.8699951171875,16.719993591308594,12.782493591308594,6.9449920654296875,24.970001220703125,2,0.07485516913686285,4.671147022227684,160.9199981689453,-8.567930073091704,150.6199951171875,5.9706117747376455,161.57000732421875,0.07485516913686285
8569,2020-03-12,139.05999755859378,153.47000122070312,138.58000183105472,145.3000030517578,93226400.0,-0.09483829239823682,-3.1361126946821227,1.7828587123325812,31.288461160656,34.36648620881124,23.265074753363677,33.12051745172201,29.017483380939694,16.72779851109584,32.55156463327101,15.050003051757784,-12.990616231058965,-29.731002044677695,-56.033466778744554,-3.428537310610835,-42.882234411711124,-16.579769677644265,25.162319753906218,1.9567702870991404,-34.98925456389764,13.151232367033426,3,17.730003356933565,25.58000183105466,30.422500610351534,24.584999084472628,35.99999999999997,3,0.1875449610882216,1.8232868333300447,153.6300048828125,4.671147022227684,160.9199981689453,-8.567930073091704,150.6199951171875,0.1875449610882216
8570,2020-03-13,158.8300018310547,161.91000366210938,140.72999572753906,147.5,92727400.0,0.1421688811991435,1.421955549739362,-1.815703823252524,44.87680700602624,35.34765372344914,3.348703151494931,12.006578745730678,9.474571103411819,-2.731074538712903,30.237827328346846,22.850006103515597,-13.611336000721053,-8.716997528076178,-34.394500743172586,16.96050568702023,-21.55574913562438,4.121754079472026,-20.24999999999997,86.79810720393994,47.035473863980926,12.838751607548208,3,-2.0400009155273438,5.80999755859375,12.4324951171875,6.594993591308594,8.990005493164062,4,0.04205749920526136,-3.1361126946821227,139.05999755859378,1.8232868333300447,153.6300048828125,4.671147022227684,160.9199981689453,0.04205749920526136
8571,2020-03-16,135.41999816894528,149.35000610351562,135.0,140.0,87905900.0,-0.1473903128642554,-4.295206993144804,-0.4042366364408939,38.19509598117616,35.85022508823806,23.356494044027556,33.18560062737819,32.750187947001706,20.84080466613662,28.043805932850123,23.830001831054688,-12.97718719762804,-29.63050079345706,-57.62442564447986,-1.6365759424342627,-43.62746321896847,-15.633538367945647,26.49000549316409,1.5607510657334558,-39.09327697885545,13.996962425511402,3,17.514999389648466,27.43000030517581,35.8424987792969,30.004997253417997,38.10000610351565,0,0.28267611354964073,1.421955549739362,158.8300018310547,-3.1361126946821227,139.05999755859378,1.8232868333300447,153.6300048828125,0.28267611354964073
8572,2020-03-17,146.57000732421875,147.5,135.0,140.0,81059800.0,0.08233650351525701,1.9656016276055808,-1.4344988422648208,41.991318006266944,36.1380167637272,10.498062886961605,19.851034668913883,21.657061130878077,9.952043492764801,25.48340412916086,12.5,-12.604910712328888,-16.447492218017572,-43.550884692678835,10.65590025664369,-29.999188455348218,-2.895795980686927,15.339996337890625,42.995190448486994,0.8181662584094553,13.551696237330633,3,6.364990234375,16.279991149902344,26.139995574951172,19.569992065429688,24.849990844726562,1,0.1726819696652333,-4.295206993144804,135.41999816894528,1.421955549739362,158.8300018310547,-3.1361126946821227,139.05999755859378,0.1726819696652333
8573,2020-03-18,140.39999389648438,146.0,135.02000427246094,138.0,81593200.0,-0.042096016370430145,-1.6267978389428341,0.365295467424728,43.71820502707485,36.82258693345074,13.344895565603025,23.535515866291632,27.800215927564608,16.336187231364562,22.73447801089365,11.550003051757812,-13.666108183721065,-20.273505401611317,-46.64061767902149,6.093606875798855,-33.4570615403164,-7.089949262906231,20.971809692382806,20.06686422004407,-26.21649795832597,13.183556138705079,3,8.655006408691406,22.45000457763672,34.570003509521484,27.345001220703125,34.15000915527344,2,0.26096866796634455,1.9656016276055808,146.57000732421875,-4.295206993144804,135.41999816894528,1.421955549739362,158.8300018310547,0.26096866796634455
8574,2020-03-19,142.7100067138672,150.14999389648438,139.0,142.77000427246094,85922700.0,0.016453083460145734,-1.981277411721507,-0.024999046323258268,43.107150221840904,37.86299218998603,8.20420228319935,18.91000209326546,25.536378150317944,14.212799977073644,21.611618636173294,11.149993896484375,-13.94600630705429,-15.877993011474615,-40.90059998839439,9.14461396544516,-28.38929649993449,-3.366689523014742,18.13436080322265,28.651080136132652,-17.201836859453604,12.511303488459882,3,5.7449951171875,18.879989624023438,34.16249084472656,25.964988708496094,31.339996337890625,3,0.2514890175964164,-1.6267978389428341,140.39999389648438,1.9656016276055808,146.57000732421875,-4.295206993144804,135.41999816894528,0.2514890175964164
8575,2020-03-20,137.35000610351562,147.10000610351562,135.86000061035156,146.0,84866200.0,-0.03755868795590722,1.0718892479741684,144.17243133265515,36.8331213302193,38.87402191816584,10.915139352971721,22.15804742765698,30.800305149844235,19.71753872773786,21.672898771976516,11.240005493164062,-15.32104999437064,-19.17599411010741,-44.05488920104267,5.702900980827849,-31.61544165557504,-6.736546564639781,22.97747406323242,15.511597691540684,-23.610084188102853,12.439447545467626,3,11.104995727539062,24.239990234375,39.72499465942383,31.324989318847656,32.459991455078125,4,0.27455398456012814,-1.981277411721507,142.7100067138672,-1.6267978389428341,140.39999389648438,1.9656016276055808,146.57000732421875,0.27455398456012814
8576,2020-03-23,135.97999572753906,140.57000732421878,132.52000427246094,137.00999450683594,78975200.0,-0.009974592756435974,-1.0251626648240988,0.11907508740734468,38.826669484089024,39.21640877051224,11.164099117464474,21.901490522288526,31.991865602798185,21.170543668931884,22.708204061495024,8.050003051757841,-16.40438511129986,-18.80050430297851,-44.32628346927595,6.72527486331893,-31.563393886127216,-6.037614719829804,23.84093483587401,19.625601199239398,-16.8390045069834,12.762889583148716,3,11.235008239746094,24.37000274658203,41.45750045776367,32.69499969482422,41.44999694824219,0,0.23415217382766373,1.0718892479741684,137.35000610351562,-1.981277411721507,142.7100067138672,-1.6267978389428341,140.39999389648438,0.23415217382766373
8577,2020-03-24,148.33999633789062,149.60000610351562,141.27000427246094,143.75,82516700.0,0.09089572730328,1.3431739068851107,-4.456312405558354,41.712069674518425,40.06098865465198,-3.540340524966382,8.419237695274887,19.617538546381184,8.987968333601117,23.41830635394992,13.620010375976562,-16.588794098568968,-5.454003143310558,-30.33409908470051,19.426092798079395,-17.89405111400552,6.986044827384404,10.388897173884374,89.73341676771402,56.426869636688956,12.440047970694971,3,-1.1249923706054688,12.010002136230469,31.137500762939453,20.334999084472656,30.870010375976562,1,0.16974523767153804,-1.0251626648240988,135.97999572753906,1.0718892479741684,137.35000610351562,-1.981277411721507,142.7100067138672,0.16974523767153804
8578,2020-03-25,146.9199981689453,154.3300018310547,144.44000244140625,148.91000366210938,75638200.0,-0.009572591371182382,-1.8460442395301608,-0.4335527409328147,42.6218270508533,41.32025153134057,-3.545052975197194,8.440862441135437,20.94387274055299,10.55051430868815,23.966615929802334,9.889999389648438,-15.228298235251572,-5.711501312255848,-29.5194677488592,18.096465124347503,-17.615484530557524,6.192481906045828,10.760539773257136,66.02473869058446,34.851508310406075,11.903983218301672,3,0.29500579833984375,13.430000305175781,33.08250045776367,21.75499725341797,27.650009155273438,2,0.16675742108182656,1.3431739068851107,148.33999633789062,-1.0251626648240988,135.97999572753906,1.0718892479741684,137.35000610351562,0.16675742108182656
8579,2020-03-26,156.11000061035156,156.66000366210938,148.3699951171875,148.39999389648438,64568100.0,0.06255106558630996,-1.1338491599815401,-3.874364538365397,47.98702114773441,41.66583088041926,-11.244667366033354,-0.9614647773222771,11.802137219905887,1.5777456149020281,23.038401944329788,9.740005493164062,-15.0744404913969,3.582000732421875,-20.142254955700594,27.306256420544344,-8.28012711163936,15.44412857648311,0.5641159850612212,97.72161116129249,63.57409240758973,11.862127844061229,3,-11.519996643066406,3.7750015258789062,24.304996490478516,13.839996337890625,22.729995727539062,3,0.1181218523432861,-1.8460442395301608,146.9199981689453,1.3431739068851107,148.33999633789062,-1.0251626648240988,135.97999572753906,0.1181218523432861
8580,2020-03-27,149.6999969482422,154.88999938964844,149.1999969482422,151.75,57042300.0,-0.04106081376624071,-2.731145408609951,-0.26588862083228604,49.64907013743032,42.93849467555861,-7.002319720130629,4.7210706698460285,18.153068735906373,8.16432596644529,21.431812762784762,6.910003662109375,-14.300999164101341,-2.212503051757807,-25.536328860624934,21.11132275710932,-13.87441595619137,9.449409852675757,6.9600067138671875,71.16815704290475,31.651095892630494,11.661912904433564,3,-5.109992980957031,8.310005187988281,30.97500228881836,20.389999389648438,31.05999755859378,4,0.16265869472218153,-1.1338491599815401,156.11000061035156,-1.8460442395301608,146.9199981689453,1.3431739068851107,148.33999633789062,0.16265869472218153
8581,2020-03-30,160.22999572753906,160.60000610351562,150.00999450683594,152.44000244140625,63420300.0,0.0703406746423485,1.482999805016967,-3.7999910680392115,49.73726215310702,43.79915513631862,-15.246222409574784,-7.165517570652014,7.588747815452109,-2.139324815463226,21.37590254349831,10.900009155273438,-11.557445682643248,8.94549560546875,-12.621669357442642,30.51266056838014,-1.8380868759869315,19.72907808692443,-27.709991455078125,98.08582337854659,57.70240802156017,10.783582481455692,3,-13.669990539550781,-6.469993591308594,19.482501983642578,10.2550048828125,22.30999755859375,0,0.05978906625788638,-2.731145408609951,149.6999969482422,-1.1338491599815401,156.11000061035156,-1.8460442395301608,146.9199981689453,0.05978906625788638
8582,2020-03-31,157.7100067138672,164.77999877929688,156.55999755859375,159.39999389648438,77927200.0,-0.015727323727555698,-3.1202956912145443,-0.21694334263748102,51.61213848569064,44.67625885394259,-12.270185552063765,-5.461079446912379,10.01444302484262,0.5960934969043024,21.79441339933636,8.220001220703125,-12.00371033895297,6.765505981445301,-14.127649851296411,27.658661814187013,-3.6810719349255407,17.212083897816143,-24.628402404785163,65.24093737293718,21.042732809621825,10.446577916370854,3,-9.060005187988281,-3.9500045776367188,18.49748992919922,12.80499267578125,25.88999938964841,1,0.1250395353650069,1.482999805016967,160.22999572753906,-2.731145408609951,149.6999969482422,-1.1338491599815401,156.11000061035156,0.1250395353650069
8583,2020-04-01,152.11000061035156,157.75,150.82000732421875,153.0,57969900.0,-0.03550824846311562,-2.9942482487500497,0.5266308518802763,55.54988396602703,46.05878482551883,-5.40256987150434,-1.384361746659465,15.472481579331998,6.38753922327669,22.000666120751678,6.92999267578125,-9.506187880980008,2.0875000000000057,-16.6824075923102,20.85740759231021,-7.297453796155082,11.472453796155094,-17.76046052246093,22.791009497455008,-25.645418815813883,9.384953796155097,4,-3.4599990844726562,1.6500015258789062,23.46749496459961,18.404998779296875,32.56999206542969,2,0.17816058112402233,-3.1202956912145443,157.7100067138672,1.482999805016967,160.22999572753906,-2.731145408609951,149.6999969482422,0.17816058112402233
8584,2020-04-02,155.25999450683594,155.47999572753906,150.36000061035156,151.86000061035156,49630700.0,0.020708657444249656,1.6666666666666667,-3.820220481080803,48.23179504046487,47.32530412665722,-7.359013471734954,-5.693393440836019,12.239986710051454,3.446052162332677,22.228006122410914,5.1199951171875,-8.199892431580224,5.787994384765625,-11.568082959325523,23.144071728856773,-2.8900442872799488,14.466033056811199,-19.69323607128905,38.896000297732435,-4.494279930806918,8.678038672045572,4,-6.609992980957031,-1.4999923706054688,20.317501068115234,15.2550048828125,31.480010986328153,3,0.12437210808050492,-2.9942482487500497,152.11000061035156,-3.1202956912145443,157.7100067138672,1.482999805016967,160.22999572753906,0.12437210808050492
8585,2020-04-03,153.8300018310547,157.3800048828125,152.19000244140625,155.10000610351562,41243300.0,-0.00921030997278749,-1.2813182243476453,-0.373531338916265,61.656322820739746,49.86193227517398,-3.7386538080009473,-5.136336531535449,13.536277964610775,5.0512087908418835,21.417186332857064,5.19000244140625,-6.728981428272078,4.745001983642567,-11.801543307285073,21.291547274570206,-3.5282706618212387,13.018274629106372,-17.094713781757804,25.863278396887495,-21.875561465534446,8.273272645463816,4,-0.8050003051757812,-0.06999969482421875,19.879993438720703,17.029998779296875,28.67999267578128,4,0.16258203347292044,1.6666666666666667,155.25999450683594,-2.9942482487500497,152.11000061035156,-3.1202956912145443,157.7100067138672,0.16258203347292044
8586,2020-04-06,165.27000427246094,166.5,157.5800018310547,160.32000732421875,67111700.0,0.07436782360550409,1.4075606285560138,-3.8976222801600366,61.79661307353999,52.09354820839859,-11.831104245988342,-16.255974919358323,2.1469112594231774,-6.147723317538805,20.327829697407278,12.669998168945312,-4.924698197300842,15.452503967285168,-2.6079837827616075,33.51299171733194,6.42226009226178,24.482747842308555,-27.41292779396406,92.3792083392027,42.22106817761122,9.030243875023391,4,-9.800003051757812,-11.510002136230469,5.449993133544922,6.079994201660156,14.479995727539062,0,0.09372535749946809,-1.2813182243476453,153.8300018310547,1.6666666666666667,155.25999450683594,-2.9942482487500497,152.11000061035156,0.09372535749946809
8587,2020-04-07,163.49000549316406,170.0,163.25999450683594,169.58999633789062,62769000.0,-0.010770247070136185,-1.0548757085670024,-1.2323221425202604,65.42006704735849,54.626685985788065,-8.578163147935811,-15.0449268082196,4.04688251794164,-4.149885987623264,19.83806975311867,6.7400054931640625,-1.5586868017812208,13.54400482177735,-4.8819635628224205,31.96997320637712,4.33102062947745,22.75698901407725,-23.91435360337701,66.85338742796942,12.35647593815581,9.212984192299885,4,-4.3050079345703125,-9.730003356933594,7.229991912841797,7.859992980957031,17.039993286132812,1,0.11652080954737798,1.4075606285560138,165.27000427246094,-1.2813182243476453,153.8300018310547,1.6666666666666667,155.25999450683594,0.11652080954737798
8588,2020-04-08,165.1300048828125,166.6699981689453,163.5,165.6699981689453,48318200.0,0.010031190498167808,1.4960681480947489,0.08852362239193134,65.10781609909247,56.52899653593896,-8.228769866751549,-16.631928235210466,2.4458692714475774,-5.564130729981912,19.183711556077316,3.17999267578125,1.7914633824161683,14.60900421142577,-4.981928566058571,34.19993698891011,4.8135378226836,24.40447060016794,-23.120405144208405,75.20369007875681,16.717131477797714,9.795466388742172,4,-5.530006408691406,-13.435005187988281,5.357494354248047,6.219993591308594,18.029998779296875,2,0.11185127278237927,-1.0548757085670024,163.49000549316406,1.4075606285560138,165.27000427246094,-1.2813182243476453,153.8300018310547,0.11185127278237927
8589,2020-04-09,165.13999938964844,167.3699951171875,163.3300018310547,166.36000061035156,51385100.0,6.052508048459693e-05,1.493830532740562,2.259289609765746,70.18155191102784,58.81038339967201,-7.625005577474042,-15.376242465523632,2.3926074510727062,-5.357995927732901,17.48204879628052,4.0399932861328125,4.046682771587172,13.314998626708984,-6.5340330616406845,33.16403031505865,3.39048278253415,23.23951447088382,-20.891167630132657,72.71195240559426,8.426271280006205,9.924515844174827,4,-5.135002136230469,-13.444999694824219,4.409999847412109,6.209999084472656,19.770004272460938,3,0.11832380621504135,1.4960681480947489,165.1300048828125,-1.0548757085670024,163.49000549316406,1.4075606285560138,165.27000427246094,0.11832380621504135
8590,2020-04-13,165.50999450683594,165.57000732421875,162.3000030517578,164.35000610351562,41905300.0,0.002240493633008267,4.109325640444884,-0.9508092152987968,71.76124495571463,61.257492599961736,-6.164803107469709,-16.0426444641613,1.8299443945599592,-5.538013357379356,16.88835361597956,3.2700042724609375,6.413749969348203,13.350994110107422,-7.206510237622979,33.90849845783782,3.0722419362422215,23.629746283972622,-19.201069288081413,63.848581681833316,-5.834880455832739,10.278752173865195,4,-5.329994201660156,-14.249992370605469,1.9150047302246094,5.840003967285156,18.120010375976562,0,0.1282702657902106,1.493830532740562,165.13999938964844,1.4960681480947489,165.1300048828125,-1.0548757085670024,163.49000549316406,0.1282702657902106
8591,2020-04-14,173.6999969482422,173.75,168.0,169.0,52874300.0,0.04948343129253141,1.3958318101044909,4.051762013127951,69.91206784221046,63.29081808401949,-13.68195161840103,-22.364396465336995,-6.379323040602088,-13.494392722646921,16.083451657547883,8.240005493164062,7.571545632690885,19.626996612548822,-1.4889968287242539,40.7429900538219,9.068999891912284,30.18499333318536,-25.49578574698802,99.56329200799054,31.0769421746747,10.557996720636543,4,-11.644996643066406,-20.56499481201172,-6.274997711181641,-2.3499984741210938,11.960006713867188,1,0.050719618384443166,4.109325640444884,165.50999450683594,1.493830532740562,165.13999938964844,1.4960681480947489,165.1300048828125,0.050719618384443166
8592,2020-04-15,171.8800048828125,173.57000732421875,169.24000549316406,171.1999969482422,40940800.0,-0.010477789852650354,1.132999094247154,0.14468263321418484,69.47566938799322,64.83812757534908,-10.77351581200665,-19.553540959727542,-4.733929305885681,-11.44978736470523,15.235051797117977,4.459991455078125,9.012280273175094,16.541504669189464,-5.685644724461866,38.768654062840795,5.427929972363813,27.655079366015116,-21.12121480168375,83.6681605624831,14.256151207252628,11.11357469682566,4,-9.825004577636719,-18.74500274658203,-5.455005645751953,-1.5300064086914062,11.54998779296875,2,0.04578772919254481,1.3958318101044909,173.6999969482422,4.109325640444884,165.50999450683594,1.493830532740562,165.13999938964844,0.04578772919254481
8593,2020-04-16,177.0399932861328,177.27999877929688,172.89999389648438,174.3000030517578,50479600.0,0.030020876522771633,1.720498895870651,4.029350387075059,67.42715034733145,66.97094483166758,-13.438494945679963,-23.00741090163848,-10.197201715486216,-16.34058230343038,14.454568740204632,5.399993896484375,9.891899608839879,19.869493103027338,-3.1974148919057654,42.93640109796044,8.336039105560786,31.40294710049389,-23.98208221311694,98.39782669148003,31.22149100485143,11.533453997466554,4,-12.30499267578125,-22.139991760253906,-10.614994049072266,-6.689994812011719,6.470001220703153,3,0.01971309097105256,1.132999094247154,171.8800048828125,1.3958318101044909,173.6999969482422,4.109325640444884,165.50999450683594,0.01971309097105256
8594,2020-04-17,178.60000610351562,180.0,175.8699951171875,179.5,52765600.0,0.008811640739623705,3.3473875263014183,-0.32846609640915975,76.17756044432957,68.58441567873311,-12.67216828662805,-22.915670751424898,-12.041531731134,-17.617361961493174,14.327596871492352,4.1300048828125,10.795923265266964,19.635005950927734,-4.264361629039826,43.534373530895294,7.68532216094394,31.58468974091153,-22.635444505746023,92.09042859963085,24.368997498309056,11.949683789983784,4,-9.810005187988281,-22.340003967285156,-12.175006866455078,-8.250007629394531,2.970001220703125,4,0.025531900351396297,1.720498895870651,177.0399932861328,1.132999094247154,171.8800048828125,1.3958318101044909,173.6999969482422,0.025531900351396297
8595,2020-04-20,175.05999755859375,178.75,174.99000549316406,176.6300048828125,36669600.0,-0.019820875833957752,-3.397676369282387,1.7444644128717235,65.38063591928949,68.98264043937195,-6.486067410318242,-17.292253416423478,-8.953085397652757,-13.813586191375038,13.862779444197946,3.7599945068359375,11.60369841329856,14.209497833251959,-8.42648987106395,36.84548553756787,2.8915039810940186,25.5274916854099,-15.730474584511882,58.83331298828125,-4.838730973892083,11.317993852157953,4,-3.9099960327148438,-18.79999542236328,-14.34499740600586,-10.419998168945312,6.749999999999972,0,0.05626645859068269,3.3473875263014183,178.60000610351562,1.720498895870651,177.0399932861328,1.132999094247154,171.8800048828125,0.05626645859068269
8596,2020-04-21,167.82000732421875,173.6699981689453,166.11000061035156,173.5,56203700.0,-0.04135719373554614,1.5116316795344287,3.617812852311161,59.550354169531474,68.3304501196134,1.2892596428711727,-7.952302500823805,-2.2664786107853274,-6.3754372190131505,12.614759668792086,8.949996948242188,13.170911972451592,5.37750701904298,-14.160232235265852,24.915246273351812,-4.391362608111422,15.146376646197382,-5.596617566508343,12.311063995737644,-49.04905434818758,9.768869627154412,4,3.3299942016601562,-11.560005187988281,-7.105007171630859,-3.1800079345703125,13.579986572265653,1,0.09420806142648841,-3.397676369282387,175.05999755859375,3.3473875263014183,178.60000610351562,1.720498895870651,177.0399932861328,0.09420806142648841
8597,2020-04-22,173.52000427246094,174.0,170.82000732421875,171.38999938964844,34620200.0,0.033964942792727326,1.0582501259221948,-0.37500134320499456,70.18670231560823,68.89477081033738,-3.171921754263053,-12.299769177465038,-8.620098433682813,-11.854892246143976,12.564501444630086,6.17999267578125,13.761196320875172,9.81850357055663,-9.129148960468115,28.766156101581373,0.3446773050442573,19.292329836069,-8.807889080829995,53.34776089070027,-12.358572685536899,9.473826265512374,4,-2.3700027465820312,-17.26000213623047,-15.627506256103516,-10.670005798339844,9.729995727539062,2,0.0699631114034911,1.5116316795344287,167.82000732421875,-3.397676369282387,175.05999755859375,3.3473875263014183,178.60000610351562,0.0699631114034911
8598,2020-04-23,171.4199981689453,175.05999755859375,170.91000366210938,174.11000061035156,32790800.0,-0.012102386190690706,-1.2371986279396885,-1.2629090492291821,65.54444953266639,68.37953721274165,-0.09593861522702696,-8.717104281990203,-7.074260380179055,-9.548947278987868,13.124303540685522,4.149993896484375,13.504426843526062,6.49349746704101,-10.99790297015511,23.98489790423713,-2.2522027515570358,15.239197685639056,-5.30999755859375,38.22892578779407,-29.593579051824648,8.74570021859806,4,-0.26999664306640625,-15.159996032714844,-13.52750015258789,-8.569999694824219,11.410003662109375,3,0.0700618051284736,1.0582501259221948,173.52000427246094,1.5116316795344287,167.82000732421875,-3.397676369282387,175.05999755859375,0.0700618051284736
8599,2020-04-24,174.5500030517578,174.55999755859375,170.7100067138672,172.05999755859375,34277600.0,0.01825927497518509,2.0677285023860907,-0.9256517595806957,69.29955667640334,68.10601629281817,-1.9565093854879478,-10.956545492774694,-10.742192503944807,-12.437712581661629,13.974492520690074,3.8499908447265625,13.219077126032545,8.701502227783209,-8.777132026157972,26.18013648172439,-0.037814899187367246,17.440819354753785,-6.495402526855457,66.77217443790553,-6.095252461906597,8.739317126970588,4,-1.4950027465820312,-18.290000915527344,-18.597503662109375,-11.700004577636719,10.360000610351562,4,0.05133194671111707,-1.2371986279396885,171.4199981689453,1.0582501259221948,173.52000427246094,1.5116316795344287,167.82000732421875,0.05133194671111707
8600,2020-04-27,174.0500030517578,176.89999389648438,173.3000030517578,176.58999633789062,33194400.0,-0.0028645086866697644,1.278483579840941,-1.020075374574869,60.27140943546038,67.0348320254015,-0.13154797197910284,-9.000215279994563,-10.764782761896413,-11.66771145386818,14.961672217274193,3.5999908447265625,12.880808426346306,6.984001922607433,-9.094633359721286,23.062637204936152,-1.0553157185569262,15.023319563771793,-4.323046600341797,73.58672272401373,3.0557365410687396,8.039317641164352,4,-0.9950027465820312,-17.790000915527344,-19.027503967285156,-11.200004577636719,11.309997558593778,0,0.043205999084209745,2.0677285023860907,174.5500030517578,-1.2371986279396885,171.4199981689453,1.0582501259221948,173.52000427246094,0.043205999084209745
8601,2020-04-28,169.80999755859375,175.6699981689453,169.38999938964844,175.58999633789062,34392700.0,-0.024360846991213214,1.114476834393399,2.275596085569593,56.99114213731764,65.64766233088199,3.9097883783615544,-4.222173914137215,-7.160281610933396,-7.175786949828478,15.808668137638026,6.279998779296875,12.132022592613964,2.2649963378906364,-13.524351566213483,18.054344241994755,-5.629677614161437,10.15967028994271,10.19000244140625,5.592522984710723,-62.70189719672332,7.894673952052065,4,3.2450027465820312,-13.549995422363281,-14.787498474121094,-6.959999084472656,13.110000610351562,1,0.07066721731657366,1.278483579840941,174.0500030517578,2.0677285023860907,174.5500030517578,-1.2371986279396885,171.4199981689453,0.07066721731657366
8602,2020-04-29,177.42999267578125,177.67999267578125,171.8800048828125,173.22000122070312,51286600.0,0.04487365424146006,1.4628442952759222,-0.7283723778900628,62.01640245524028,65.04646812064964,-3.1739212057232464,-10.84508060013843,-15.400945741336216,-14.505618021462908,16.341126192182916,7.8699951171875,11.45638144622805,8.898992156982416,-6.76681846209334,24.564802776058173,1.0660868474445522,16.73189746652028,2.3578073120117153,96.98431601364274,28.342618949789966,7.8329053095378764,4,-4.374992370605469,-16.79499053955078,-23.647491455078125,-15.819992065429688,9.770004272460938,2,0.022375028938639296,1.114476834393399,169.80999755859375,1.278483579840941,174.0500030517578,2.0677285023860907,174.5500030517578,0.022375028938639296
8603,2020-04-30,179.2100067138672,180.3999938964844,176.22999572753906,180.0,53875900.0,0.010032204878340778,4.245343134902584,-0.18764724217668335,63.28612283336772,63.6140861638761,-5.155951191819099,-11.057664359877663,-17.795353718949684,-15.983448673996094,17.684211498684377,4.169998168945341,10.473490182420221,9.32400588989259,-4.991279462750555,23.639291242535734,2.166363213571003,16.481648566214176,-9.82000732421875,89.191754983362,20.194747818833875,7.157642676321577,4,-5.955009460449219,-16.790008544921875,-25.427505493164062,-17.600006103515625,9.149993896484403,3,0.022543346547512888,1.4628442952759222,177.42999267578125,1.114476834393399,169.80999755859375,1.278483579840941,174.0500030517578,0.022543346547512888
8604,2020-05-01,174.57000732421875,178.63999938964844,174.00999450683594,175.8000030517578,39370500.0,-0.025891407933803734,-2.9403938679704695,1.5569698491491704,57.91682122341746,62.78477341989032,-1.282603796262805,-5.161463505717876,-13.744132465199357,-11.094239771095687,19.025760389775837,5.20001220703125,9.517011210319538,3.718505859375,-8.953727785060892,16.39073950381089,-2.617610962842946,10.054622681592946,-4.959808044433601,47.04823359679345,-21.666431468487445,6.336116822217942,5,-1.3150100708007812,-10.185012817382812,-20.787506103515625,-12.960006713867188,15.229995727539062,4,0.04731622936519164,4.245343134902584,179.2100067138672,1.4628442952759222,177.42999267578125,1.114476834393399,169.80999755859375,0.04731622936519164
8605,2020-05-04,178.83999633789062,179.0,173.8000030517578,174.49000549316406,30372900.0,0.02446003800493335,1.2269802942627583,-3.5365902070488406,54.82176275361294,62.25937437367715,-5.5429081719804,-7.864936093811821,-18.377474160038105,-15.081432291253662,20.237397887101988,5.1999969482421875,8.491061146764537,6.737995147705078,-3.5789889138783053,17.05497920928846,1.5795031169134006,11.896487178496756,-9.014001165771504,85.8310777755139,20.150301659175966,5.158492030791686,5,-3.9449996948242188,-14.040000915527344,-26.602493286132812,-17.229995727539062,18.0,0,0.033940994456018725,-2.9403938679704695,174.57000732421875,4.245343134902584,179.2100067138672,1.4628442952759222,177.42999267578125,0.033940994456018725
8606,2020-05-05,180.75999450683597,183.6499938964844,179.89999389648438,180.6199951171875,36839200.0,0.010735843258002475,-3.74682994195876,0.03218383547132872,58.31459560072615,60.940251405356925,-6.072976299784244,-9.027823259119543,-20.397774114763905,-16.700925889154632,20.76073848567159,4.809997558593778,6.836075243815429,7.883493804931675,-2.5983545366679266,18.365342146531276,2.6425696341318883,13.124417975731461,-10.72251936022954,75.44603154436726,11.543156359109375,5.240924170799794,5,-4.23999786376956,-13.93000030517581,-29.459991455078153,-19.149993896484403,5.510009765624943,1,0.02544814252769667,1.2269802942627583,178.83999633789062,-2.9403938679704695,174.57000732421875,4.245343134902584,179.2100067138672,0.02544814252769667
8607,2020-05-06,182.5399932861328,184.1999969482422,181.6300048828125,182.0800018310547,32139300.0,0.009847304898150666,-2.7794408042366037,3.285667574931213,55.49779873292919,59.82395687205278,-7.195632300980378,-9.810456085557462,-22.16854826234558,-18.176119857663707,21.012338702334453,3.4400024414062216,6.3149705780159024,8.710993194580084,-1.6408195832916874,19.062805972451855,3.535086805644198,13.88689958351597,-11.958017389531278,84.03841695839337,23.486895984931913,5.175906388935881,5,-5.7449951171875,-15.259994506835938,-32.37998962402344,-20.92999267578125,5.200012207031278,2,0.002081762335867099,-3.74682994195876,180.75999450683597,1.2269802942627583,178.83999633789062,-2.9403938679704695,174.57000732421875,0.002081762335867099
8608,2020-05-07,183.6000061035156,184.5500030517578,182.5800018310547,184.1699981689453,28316000.0,0.005807016853129898,1.9624037722428094,-1.2391362038081954,55.04846327538772,58.24050204971772,-7.092018204457531,-9.92463602995798,-23.274528153700857,-18.94665904826789,21.291911215787067,2.010009765625,6.692592951806461,8.847505950927712,-1.5321616797210709,19.227173581576494,3.6576721356033204,14.037339766252103,-12.200948943815632,91.16281908611892,33.17143620165807,5.189833815324397,5,-6.630004882812472,-16.14500427246091,-32.39500427246091,-21.990005493164034,5.339996337890653,3,0.01960779262009882,-2.7794408042366037,182.5399932861328,-3.74682994195876,180.75999450683597,1.2269802942627583,178.83999633789062,0.01960779262009882
8609,2020-05-08,184.67999267578125,185.0,183.3600006103516,184.97999572753903,30877800.0,0.005882279609820573,8.646726203832351,0.52632847008425,60.22098981753003,58.23489986994769,-7.357692422173358,-9.977214207108432,-24.002347152034304,-19.748550645742,21.53834616618638,1.639999389648409,6.0178327350345455,8.950492858886719,-1.2971512409200727,19.19813695869351,3.826670808983323,14.074314908790114,-12.228859844716652,97.1427909695192,37.63620295539049,5.123822049903393,5,-7.484992980957031,-16.99999237060547,-33.47499084472656,-23.069992065429688,8.8900146484375,4,0.019926402861791592,1.9624037722428094,183.6000061035156,-2.7794408042366037,182.5399932861328,-3.74682994195876,180.75999450683597,0.019926402861791592
8610,2020-05-11,186.7400054931641,187.50999450683597,182.8500061035156,183.1499938964844,30892700.0,0.0111544991286594,-1.2243449443725882,-11.966583591883541,72.58833461036367,59.96792125584169,-8.301296316068061,-10.925325093842389,-25.802465230919694,-21.531633487908948,22.054297653012206,4.659988403320369,5.908696993742353,9.949005126953153,-0.23947932956428986,20.137489583470597,4.854762898694446,15.04324735521186,-13.033985945205956,89.88187973829478,23.397214463799557,5.094242228258721,5,-7.045005798339872,-16.890007019042997,-35.5350036621094,-25.13000488281253,7.5,0,0.01638640606501296,8.646726203832351,184.67999267578125,1.9624037722428094,183.6000061035156,-2.7794408042366037,182.5399932861328,0.01638640606501296
8611,2020-05-12,182.50999450683597,187.0399932861328,182.3000030517578,186.8000030517578,32038200.0,-0.022651873524138777,-1.0127383582679461,-1.1949845924981326,61.12346279441398,59.8687057379721,-2.3248191739096455,-6.325775555215955,-21.70387888691687,-17.033066039635713,21.78556962972434,4.739990234375,5.212783429069702,5.278494262695347,-5.107189838886626,15.66417836427732,0.08565221190434613,10.471336313486347,-7.147497963812498,14.965836341413825,-50.98372495183971,5.192842050790987,5,-1.854995727539091,-9.964996337890653,-29.11749267578128,-20.899993896484403,13.810012817382784,1,0.0785162580809673,-1.2243449443725882,186.7400054931641,8.646726203832351,184.67999267578125,1.9624037722428094,183.6000061035156,0.0785162580809673
8612,2020-05-13,179.75,184.0500030517578,176.5399932861328,182.5500030517578,44711500.0,-0.015122429400613369,1.589657177283358,0.652680064022768,60.14121895625778,59.51927197384877,0.8927601587857055,-3.105152911379065,-18.84316014379027,-14.012728261486615,21.10944139494753,7.510009765625,5.247499020925943,2.125,-8.000050331108355,12.250050331108355,-2.9375251655541774,7.187525165554177,7.759994506835966,29.261680553044034,-38.53396736799753,5.062525165554182,5,0.904998779296875,-4.845001220703125,-25.134998321533203,-18.139999389648438,15.399993896484403,2,0.03627262460339864,-1.0127383582679461,182.50999450683597,-1.2243449443725882,186.7400054931641,8.646726203832351,184.67999267578125,0.03627262460339864
8613,2020-05-14,180.52999877929688,180.69000244140625,175.67999267578125,177.5399932861328,41873900.0,0.004339353431415116,2.027184510775614,-1.0678579408286604,57.72209863431531,59.49763613061519,0.3572631657756915,-3.805387428967151,-19.70601163618562,-14.54660122276431,20.016637144042505,5.010009765625,5.835755075519302,2.7304985046386605,-7.472100112956639,12.93309712223396,-2.370800804158989,7.83179781343631,6.760595703125034,40.99750932230597,-25.81524968558216,5.101299308797654,5,0.125,-5.625,-24.057498931884766,-18.919998168945312,20.040008544921875,3,0.03993799790959751,1.589657177283358,179.75,-1.0127383582679461,182.50999450683597,-1.2243449443725882,186.7400054931641,0.03993799790959751
8614,2020-05-15,183.16000366210938,187.05999755859372,177.0,179.05999755859375,46610400.0,0.014568242954611454,-1.4476876069692861,1.3712369802962956,61.15054571153543,60.200834237051026,-1.034945776624454,-6.404620867402912,-22.25203832608878,-16.939832323650847,18.93410571072622,10.059997558593722,5.602727366504638,5.132503509521484,-5.345507010951934,15.610514029994903,-0.10650175071521062,10.37150876975818,-7.480010986328125,63.22916169541486,-2.614097789523669,5.239005260236708,5,-1.5650100708007812,-8.2550048828125,-27.51250457763672,-21.550003051757812,18.75,4,0.03155710124334643,2.027184510775614,180.52999877929688,1.589657177283358,179.75,-1.0127383582679461,182.50999450683597,0.03155710124334643
8615,2020-05-18,184.91000366210938,186.1999969482422,183.9600067138672,185.75,35264500.0,0.009554487688416824,1.5747158692296899,-0.2048768505906259,69.6819601887379,61.46387474683011,-2.0488219142237085,-7.7776087919212955,-23.744475401081928,-18.440478602898622,17.940574022099508,3.0399932861328125,5.180884510746637,6.390003204345703,-4.421374799456515,17.20138120814792,0.9843142024445797,11.795692206246827,-9.230010986328125,81.10726736390474,7.326983078368514,5.405689001901112,5,-3.3150100708007812,-10.0050048828125,-29.06000518798828,-23.300003051757812,12.92999267578125,0,0.0468336135990457,-1.4476876069692861,183.16000366210938,2.027184510775614,180.52999877929688,1.589657177283358,179.75,0.0468336135990457
8616,2020-05-19,183.6300048828125,186.6000061035156,183.4900054931641,185.02999877929688,26799100.0,-0.006922279779064011,-2.7023978201635455,1.6666666666666667,59.68146225048414,61.928726248780656,-0.3563757347864396,-5.536282524624937,-21.863471375299383,-16.91555875011494,18.21498159398124,3.1100006103515057,5.4205894936334005,4.319504547119152,-5.460523320091056,14.09953241432936,-0.5705093864859521,9.209518480724256,-7.722412109375,69.85947975328524,-0.9449343665059331,4.890013933605108,5,-2.0350112915039062,-6.82000732421875,-27.910003662109375,-22.020004272460938,16.709991455078125,1,0.057779231760749505,1.5747158692296899,184.91000366210938,-1.4476876069692861,183.16000366210938,2.027184510775614,180.52999877929688,0.057779231760749505
8617,2020-05-20,185.66000366210938,185.8500061035156,183.94000244140625,184.80999755859372,31261300.0,0.01105483159243148,2.1056692718026033,-0.6071498637602383,59.99379624152478,62.47820768946256,-2.1202226009586695,-6.967370912984791,-23.588535404395543,-18.706943139594102,18.470242477391324,2.2200012207030966,5.686100890384182,5.742503356933582,-4.031251593749545,15.51625830761671,0.855625881592033,10.629380832275132,-9.529362792968755,87.6977742021992,18.425308265000822,4.88687747534156,5,-4.065010070800781,-8.850006103515625,-28.06500244140625,-24.050003051757812,10.669998168945312,2,0.057416801959726094,-2.7023978201635455,183.6300048828125,1.5747158692296899,184.91000366210938,-1.4476876069692861,183.16000366210938,0.057416801959726094
8618,2020-05-21,183.42999267578125,186.6699981689453,183.2899932861328,185.3999938964844,29119500.0,-0.012011262212332063,-2.0044487847222223,-2.3176318529421884,64.83586845765711,62.99097198281001,0.09290586336496176,-3.996363460200996,-20.838201268012995,-16.253493317698883,18.667952124319896,3.3800048828125,5.550993522098764,2.911992645263666,-6.110411275464031,11.934396565991364,-1.5992093151001825,7.423194605627515,-7.080764672851558,63.91644370021192,-7.829857977436966,4.511201960363843,5,-1.8349990844726562,-6.6199951171875,-25.834991455078125,-21.819992065429688,15.010009765625,3,0.06389359258940086,2.1056692718026033,185.66000366210938,-2.7023978201635455,183.6300048828125,1.5747158692296899,184.91000366210938,0.06389359258940086
8619,2020-05-22,183.50999450683597,184.4600067138672,182.5399932861328,183.19000244140625,20826900.0,0.0004361436746940228,-1.370371765769669,-0.1624324198720552,59.096207538320826,61.49184675258302,-0.19055215426453742,-3.552843752452418,-19.91651563802239,-16.08544755182791,18.848564715672552,1.920013427734375,5.501880420831128,2.5439949035644815,-6.113084828693616,11.201074635822579,-1.7845449625645529,6.872534769693516,-6.946551112793003,23.486684597878497,-44.55802990322394,4.328539866129044,5,-2.139999389648466,-6.699996948242216,-23.69249343872073,-21.899993896484403,20.0,4,0.0929650336660397,-2.0044487847222223,183.42999267578125,2.1056692718026033,185.66000366210938,-2.7023978201635455,183.6300048828125,0.0929650336660397
8620,2020-05-26,181.57000732421875,186.5,181.1000061035156,186.33999633789062,36073600.0,-0.010571561444545408,1.1218065939600446,-14.906585284439094,51.576512766234146,60.431074527229704,1.0492920319977372,-1.0757444453384437,-17.614075027259105,-13.90793187102139,18.885293901617995,5.399993896484403,5.354177682270063,0.22800750732420738,-7.7942665356038106,8.250281550252225,-3.7831295141398016,4.239144528788216,-4.796632846884762,8.438094977194435,-56.24678887920972,4.0111370214640045,5,-0.20001220703125,-4.760009765625,-19.045005798339844,-19.960006713867188,23.129989624023438,1,0.11202288658594761,-1.370371765769669,183.50999450683597,-2.0044487847222223,183.42999267578125,2.1056692718026033,185.66000366210938,0.11202288658594761
8621,2020-05-27,181.80999755859372,181.9900054931641,176.60000610351562,180.1999969482422,39517100.0,0.0013217504251483714,4.472034823828168,-0.3375271108040093,48.488622255077516,59.136341560431894,0.7817773206763547,-0.39065902687281095,-16.726660270493056,-13.953210684507496,19.200907312563338,5.389999389648466,4.822712905468393,-0.13200225830081536,-6.038771429434348,5.7747669128327175,-3.0853868438675818,2.821382327265951,5.25,51.73779106503979,-10.065298112262084,2.9533845855667638,5,-0.4400024414062216,-4.999999999999972,-18.104995727539034,-20.19999694824216,24.449996948242244,2,0.08816896207333569,1.1218065939600446,181.57000732421875,-1.370371765769669,183.50999450683597,-2.0044487847222223,183.42999267578125,0.08816896207333569
8622,2020-05-28,181.3999938964844,184.1499938964844,180.3800048828125,180.7400054931641,33810200.0,-0.0022551216523567508,-4.463793275024972,0.4099305298873197,45.31912296376343,57.758233152592794,1.6209013597999729,0.3499595590086244,-15.530224362365828,-13.316968706556395,19.415962537562255,3.7699890136719034,3.4927140195028983,-0.7405059814452954,-6.263179746297482,4.782167783406891,-3.5018428638713885,2.0208309009807977,5.450803833007768,47.66625198690226,-9.992464244180816,2.761336882426095,5,0.4300079345702841,-2.949996948242216,-17.694992065429716,-19.78999328613284,29.300003051757784,3,0.10441016030140715,4.472034823828168,181.80999755859372,1.1218065939600446,181.57000732421875,-1.370371765769669,183.50999450683597,0.10441016030140715
8623,2020-05-29,183.25,184.2700042724609,180.41000366210938,182.72999572753903,42130400.0,0.010198490439703667,2.015610378308831,0.7878991052644178,47.05399356201589,56.19194958042396,0.22048966840233675,-1.2457310191517763,-16.3571780519556,-14.934228572372831,19.337276417351593,3.860000610351534,3.0897087620261914,0.9075004577636605,-4.457135581989604,6.272136497516925,-1.774817562112986,3.589818477640307,3.395781896972636,67.17169693251913,13.908162789712136,2.682318019876635,5,-1.6149978637695312,-4.8000030517578125,-19.544998168945312,-21.639999389648438,25.0,4,0.07137790903713337,-4.463793275024972,181.3999938964844,4.472034823828168,181.80999755859372,1.1218065939600446,181.57000732421875,0.07137790903713337
8624,2020-06-01,182.8300018310547,183.0,181.4600067138672,182.5399932861328,22622400.0,-0.002291940894653788,3.8888296841697345,0.557704157985826,41.3610189605415,53.04517833284658,0.6579441597394293,-0.18465331781288796,-14.972384770879756,-14.258411231897924,19.61634144083653,1.7899932861328125,2.9245866122208213,0.07450256347655682,-3.8488798916896485,3.997885018642762,-1.88718866410656,2.0361937910596737,3.6148645500488215,62.92928857008104,13.707104440788584,1.9616912275831082,6,-1.1949996948242188,-4.3800048828125,-19.125,-21.220001220703125,30.0,0,0.0853798635563987,2.015610378308831,183.25,-4.463793275024972,181.3999938964844,4.472034823828168,181.80999755859372,0.0853798635563987
8625,2020-06-02,184.91000366210938,185.0,181.3500061035156,184.25,30794600.0,0.011376698628361437,7.6904995458674605,2.2758076396927285,55.85939857410752,52.62050459102696,-1.5891765645454825,-1.883138476600351,-15.870734424826423,-16.107979111074258,19.982775573437372,3.6499938964844034,2.915052393904716,1.8510040283203182,-1.7203702766073263,5.422378333247963,0.06531687585649593,3.6366911807841404,1.3379655134423842,98.92861424663307,43.49891107829717,1.785687152463826,6,-3.2750015258789062,-6.4600067138671875,-20.25250244140625,-23.300003051757812,29.410003662109375,1,0.10058942445707153,3.8888296841697345,182.8300018310547,2.015610378308831,183.25,-4.463793275024972,181.3999938964844,0.10058942445707153
8626,2020-06-03,185.3600006103516,185.94000244140625,183.5800018310547,184.82000732421875,27311000.0,0.0024335998016877802,1.7764762904919622,0.8181671059324424,65.43753763261175,53.22536474559218,-1.9757363321514276,-2.077351612875731,-15.065320797586395,-16.354520283589892,19.873023634513746,2.3600006103515625,2.5326416217130827,2.0710006713867415,-1.4693255590698016,5.6113269018432845,0.30083755615845575,3.841163786615027,0.6950093037594343,89.56830781052798,29.555031172430304,1.770163115228275,6,-3.724998474121122,-6.910003662109403,-20.702499389648466,-25.010002136230497,28.30999755859372,2,0.10433748529460529,7.6904995458674605,184.91000366210938,3.8888296841697345,182.8300018310547,2.015610378308831,183.25,0.10433748529460529
8627,2020-06-04,182.9199981689453,185.83999633789062,182.3000030517578,184.3000030517578,28761800.0,-0.013163586714349695,-1.7022899874202115,-2.5555963717538,56.026220799197276,52.246515005763314,0.0388030817479148,0.41379502228983256,-11.770837700200559,-13.711209676859596,19.58315173065499,3.5399932861328125,1.5605383725524575,-0.38800201416015057,-3.9154583152217697,3.1394542869014685,-2.151730164690946,1.3757261363706448,3.0200042724609375,45.388699112065204,-16.32645477457102,1.7637281505308062,6,-1.3699951171875,-3.2249984741210938,-18.262496948242188,-22.56999969482422,24.150009155273438,3,0.1275967448694908,1.7764762904919622,185.3600006103516,7.6904995458674605,184.91000366210938,3.8888296841697345,182.8300018310547,0.1275967448694908
8628,2020-06-05,187.1999969482422,187.72999572753903,182.00999450683597,182.6199951171875,39893600.0,0.023398200427182658,1.0283694467065094,-3.3188301636444053,59.40408307659303,52.28072339890467,-4.079147835633876,-3.7762850952174745,-15.083226534740959,-17.791924589581583,19.349328107273205,5.720001220703068,1.3117683213630187,3.7119972229003793,-0.22215492808385306,7.646149373884612,1.744921147408263,5.679073298392495,-10.599990844726562,91.69279559168608,28.92289689915934,1.9670760754921162,6,-5.034996032714844,-6.43499755859375,-20.354995727539062,-26.849998474121094,21.15000915527341,4,0.12553419008066213,-1.7022899874202115,182.9199981689453,1.7764762904919622,185.3600006103516,7.6904995458674605,184.91000366210938,0.12553419008066213
8629,2020-06-08,188.3600006103516,188.5500030517578,184.44000244140625,185.94000244140625,33211600.0,0.006196600860149282,1.9357115220080545,0.5283836684379799,58.25753242949298,53.023058917044544,-5.005176326204435,-4.897556202654954,-15.538457460841329,-18.72551372766239,19.09605566122919,4.1100006103515625,0.9123229194031239,4.68800048828129,0.21217536685844607,9.163825609704134,2.4500879275698537,6.925913048992726,-11.537394714355486,97.36107608416961,35.38598697066975,2.237912560711427,6,-5.784996032714872,-7.184997558593778,-20.52250289916995,-28.010002136230497,19.67999267578122,0,0.10559566428752354,1.0283694467065094,187.1999969482422,-1.7022899874202115,182.9199981689453,1.7764762904919622,185.3600006103516,0.10559566428752354
8630,2020-06-09,189.8000030517578,190.6999969482422,187.25999450683597,188.0,29783900.0,0.007644948167021104,-1.0975534869440409,0.7438034767366256,64.65557547372916,54.819387052450274,-5.760792459068568,-6.426022595445318,-16.03577813266554,-19.945194807373184,18.64761450212132,3.4400024414062216,0.5565300969662985,5.975003051757824,0.8898671553244526,11.060138948191195,3.4324351035411382,8.51757099997451,-12.508301269531245,89.64334127000846,27.481429231387892,2.542567948216689,6,-4.260002136230469,-7.5500030517578125,-20.98000717163086,-29.45000457763672,14.1199951171875,1,0.121338242407808,1.9357115220080545,188.3600006103516,1.0283694467065094,187.1999969482422,-1.7022899874202115,182.9199981689453,0.121338242407808
8631,2020-06-10,196.83999633789062,198.5200042724609,191.00999450683597,191.1300048828125,43872300.0,0.03709163947807226,-1.5243678514643328,3.1722120968083756,71.45048680577187,57.72287192378455,-11.672007979345693,-13.004131500357971,-22.371313525987887,-26.769434630703074,18.657754062588992,8.720001220703097,0.6429412083926138,12.29849624633789,4.6177366038212995,19.979255888854482,8.458116425079595,16.138876067596186,-18.743796845703116,89.82430683918683,29.616371919032105,3.8403798212582947,6,-7.374992370605469,-9.739997863769531,-26.99250030517578,-36.954994201660156,6.040008544921875,2,0.08880314626872066,-1.0975534869440409,189.8000030517578,1.9357115220080545,188.3600006103516,1.0283694467065094,187.1999969482422,0.08880314626872066
8632,2020-06-11,186.2700042724609,195.75999450683597,186.07000732421875,193.1300048828125,52854700.0,-0.05369839596666892,-1.6694199764182251,-1.2014029555597174,54.12792639581407,58.50886446087324,-0.3783438612356349,-2.024425422801613,-11.123924196342244,-16.057812293920136,19.374508105536062,10.769989013671875,0.8953141130749032,1.4025039672851278,-5.969213779395545,8.774221713965801,-2.2833549060551945,5.08836284062545,-6.5399003978515395,25.80258780036943,-32.534374396397546,3.685858873340332,6,3.6650009155273438,0.8299942016601847,-14.595008850097628,-28.185005187988253,25.330001831054688,3,0.14709826202830745,-1.5243678514643328,196.83999633789062,-1.0975534869440409,189.8000030517578,1.9357115220080545,188.3600006103516,0.14709826202830745
8633,2020-06-12,187.7400054931641,191.72000122070312,185.17999267578125,190.5399932861328,43373600.0,0.007891776383668114,1.5348852338792192,0.4081614495403399,55.90949089588204,60.12536134257775,-1.2789542134333942,-3.084731340543925,-11.70494759113015,-17.366617012707593,20.2152716447287,6.540008544921875,1.3010502647617557,2.5120048522949503,-4.669311751471383,9.693321456061284,-1.0786534495882165,6.102663154178117,-6.5067095867266005,23.437518626449318,-37.684005901355334,3.590658301883173,6,2.194999694824162,-0.6400070190429972,-15.702507019042997,-29.38000488281253,21.00999450683591,4,0.10296154929940338,-1.6694199764182251,186.2700042724609,-1.5243678514643328,196.83999633789062,-1.0975534869440409,189.8000030517578,0.10296154929940338
8634,2020-06-15,188.94000244140625,190.82000732421875,184.00999450683597,184.5800018310547,32770200.0,0.0063918020300999245,-1.4763614269980094,-1.557149863760234,60.51354876458184,60.642489141519334,-1.6998606501394704,-4.036453928570893,-12.08524310176881,-18.384029268890203,20.155235977778787,6.810012817382784,1.9116971601822002,3.42300186157226,-3.872211281958954,10.718215005103474,-0.22460471019334705,7.070608433337867,-6.323769865686899,33.97659970050302,-32.41240842721901,3.6476065717656105,6,1.3249969482421875,-1.8400039672851562,-16.727500915527344,-30.404998779296875,22.80999755859375,0,0.10273104377739561,1.5348852338792192,187.7400054931641,-1.6694199764182251,186.2700042724609,-1.5243678514643328,196.83999633789062,0.10273104377739561
8635,2020-06-16,193.57000732421875,195.5800018310547,191.4600067138672,192.88999938964844,42556700.0,0.024505159431488677,-1.3276852717923076,0.15596510077448844,64.90873356701258,60.58373313423054,-5.556594381505022,-8.415895106400512,-15.778745026717274,-22.818959131180804,20.32487398272977,6.6399993896484375,2.5109415339839813,7.620006561279297,-0.5043989008998153,15.744412023458409,3.557803830189755,11.682209292368839,-9.68147301276008,65.88564013258633,-2.259297703043927,4.0622027310895525,6,-3.3050079345703125,-6.470008850097656,-21.13250732421875,-34.81000518798828,8.969985961914062,1,0.07475324386219429,-1.4763614269980094,188.94000244140625,1.5348852338792192,187.7400054931641,-1.6694199764182251,186.2700042724609,0.07475324386219429
8636,2020-06-17,194.2400054931641,196.32000732421875,193.69000244140625,195.02999877929688,25687800.0,0.003461270566690322,-1.7830748488249113,-1.1617412767866742,66.17130048324623,61.71096421023597,-5.402642713077654,-8.696117399971627,-15.85394803434437,-23.261180896254047,20.630694000483953,2.75,3.3848186329904593,7.759504699707065,-1.0810897246600177,16.60009912407415,3.339207487523538,12.179801911890593,-10.230010986328125,83.10317087470843,11.856915243695326,4.42029721218354,6,-3.9750061035156534,-7.140007019042997,-19.467506408691435,-34.22500610351565,7.059997558593722,2,0.049835216237789304,-1.3276852717923076,193.57000732421875,-1.4763614269980094,188.94000244140625,1.5348852338792192,187.7400054931641,0.049835216237789304
8637,2020-06-18,196.32000732421875,196.4900054931641,194.0,194.0,23061600.0,0.010708411100862847,-1.1465496829865285,-2.936743090027726,66.36615291961482,62.484527526127295,-6.014442602591203,-10.473534264925348,-17.245338053133196,-25.054929540457124,20.961039025352925,2.490005493164091,3.8347336026140226,9.306506347656239,-0.5525254267252819,19.16553812203776,4.376990460465464,14.236022234847013,-11.14921203613278,98.63783638386558,25.765949353471214,4.929515887190765,6,-5.0550079345703125,-9.220008850097656,-19.720008850097656,-36.30500793457031,7.529998779296847,3,0.03341481924335943,-1.7830748488249113,194.2400054931641,-1.3276852717923076,193.57000732421875,-1.4763614269980094,188.94000244140625,0.03341481924335943
8638,2020-06-19,195.1499938964844,199.2899932861328,194.3699951171875,198.58999633789062,44441100.0,-0.005959725876548583,1.033058632887129,-1.4827549919759946,65.14256349856808,63.249530978246746,-4.020977413099075,-8.833359162951382,-15.438980958462565,-23.653336057615178,21.320777378879118,4.9199981689453125,4.079987637057343,7.5504928588867415,-2.793032699316967,17.89401841709045,2.378730079784873,12.72225563798861,-8.911261889648443,72.90576099222095,-1.173244047589904,5.171762779101855,6,-3.5000000000000284,-7.665000915527372,-17.36999511718753,-35.134994506835966,6.870010375976506,4,0.08429419790685189,-1.1465496829865285,196.32000732421875,-1.7830748488249113,194.2400054931641,-1.3276852717923076,193.57000732421875,0.08429419790685189
8639,2020-06-22,200.57000732421875,200.75999450683597,195.22999572753903,195.7899932861328,32818900.0,0.027773577234182945,1.1434151967234913,-1.3895379783893231,67.78736564507003,63.59750766395128,-8.41140914886077,-13.60740617566745,-20.146871863891306,-28.84909629941353,21.93279059003377,5.6100006103515625,4.917848404024795,12.117505645751947,0.4632474005083509,23.771763890995544,6.290376523130135,17.94463476837376,-13.026149189453093,97.95712438718624,25.90520047971549,5.827129122621798,6,-8.185012817382784,-11.890007019042969,-22.790008544921875,-40.55500793457031,3.4899902343749716,0,0.04078372825982113,1.033058632887129,195.1499938964844,-1.1465496829865285,196.32000732421875,-1.7830748488249113,194.2400054931641,0.04078372825982113
8640,2020-06-23,201.91000366210938,203.9499969482422,201.42999267578125,202.08999633789062,30917400.0,0.006680940763613474,-3.4210033194132135,-0.037655260914950056,68.42573600437339,63.26142424157368,-8.775823562051244,-14.066654618118918,-20.756420254590353,-30.030455148053107,22.403405215962476,3.3799896240234375,5.458213447775961,12.440502166748047,-0.19364622039495316,25.074650553891047,6.123427973176547,18.757576360319547,-12.780209162695286,80.11701385635612,9.856105683408515,6.317074193571496,6,-7.9300079345703125,-11.635002136230469,-23.66000747680664,-41.89500427246094,1.9899902343750284,1,0.04873456569471202,1.1434151967234913,200.57000732421875,1.033058632887129,195.1499938964844,-1.1465496829865285,196.32000732421875,0.04873456569471202
8641,2020-06-24,197.83999633789062,203.25,196.55999755859372,201.6000061035156,36740600.0,-0.020157531823087882,-1.1170869267096002,20.889793150220257,66.02921200886414,64.58378930969035,-5.0836488009537675,-9.206148734638589,-16.25222722206405,-25.78315043152901,23.457833473720836,6.690002441406278,5.9186631513479995,7.568994903564459,-5.05305965671667,20.191049463845587,1.2579676234238946,13.880022183705023,-6.635373495640607,38.5929398558159,-33.37599946230412,6.311027280140569,6,-3.8600006103515625,-7.564994812011719,-19.59000015258789,-37.82499694824219,7.169998168945341,2,0.023756555980799066,-3.4210033194132135,201.91000366210938,1.1434151967234913,200.57000732421875,1.033058632887129,195.1499938964844,0.023756555980799066
8642,2020-06-25,200.33999633789062,200.6100006103516,195.47000122070312,197.8000030517578,27803900.0,0.012636474152224686,2.3376599570970233,-0.6755283747808635,64.67827529417299,65.55809868727823,-6.009942091783984,-10.76645990289768,-18.22136656598559,-28.155779516421546,24.14103248276826,5.139999389648466,6.220166208327868,9.121994781494152,-3.5396417660119823,21.783631329000286,2.791176507741085,15.45281305524722,-7.351021120801704,62.317328597481826,-6.861040668031343,6.330818273753061,6,-6.3600006103515625,-10.064994812011719,-21.137500762939453,-40.32499694824219,16.199996948242188,3,0.004791887448415633,-1.1170869267096002,197.83999633789062,-3.4210033194132135,201.91000366210938,1.1434151967234913,200.57000732421875,0.004791887448415633
8643,2020-06-26,196.3300018310547,199.88999938964844,194.8800048828125,199.72999572753903,54675800.0,-0.020015945792834833,1.6935445499068886,-1.3385838124245206,58.37008880926357,65.31993647002065,-0.7300931321744315,-6.035757276648269,-13.882509991867892,-24.13209019996185,24.79468585550824,5.459991455078125,5.594092801358414,4.458000183105469,-7.8160212991770095,16.732021665387947,-1.6790105580357704,10.595010924246708,-1.8064835716043035,15.986749908733183,-47.57666884343549,6.137010741141244,6,1.375,-6.055000305175781,-17.127506256103516,-36.31500244140625,16.959991455078125,4,0.03830287883831418,2.3376599570970233,200.33999633789062,-1.1170869267096002,197.83999633789062,-3.4210033194132135,201.91000366210938,0.03830287883831418
8644,2020-06-29,198.44000244140625,198.52999877929688,193.5500030517578,195.77999877929688,26701600.0,0.010747214336437771,2.507043766991543,-0.7823554227141012,58.9478012401081,64.65761065592015,-1.509548415505492,-7.290101097929323,-15.682641290193487,-26.212474625452842,25.375960783756085,4.9799957275390625,6.3543104763796805,5.787500762939459,-6.042811629449233,17.61781315532815,-0.12765543325488693,11.702656959133805,5.5099945068359375,47.0192524949602,-12.698084607880723,5.9151561961943395,6,0.30999755859375,-8.165000915527344,-19.237506866455078,-38.42500305175781,14.5,0,0.018040726602549517,1.6935445499068886,196.3300018310547,2.3376599570970233,200.33999633789062,-1.1170869267096002,197.83999633789062,0.018040726602549517
8645,2020-06-30,203.50999450683597,204.3999938964844,197.7400054931641,197.8800048828125,34310300.0,0.025549244119399406,-1.2538076046236246,2.1165345387377776,57.20146439523517,63.66096220169669,-5.611369843026722,-11.48397035220924,-20.26333894272156,-31.28262572029351,25.95235391628188,6.6599884033203125,7.140503301342932,9.92749328613283,-2.2590676958474774,22.114054268113136,3.8342127951426903,16.02077377712297,-9.959991455078153,91.7972337268745,34.40572022535247,6.093280490990153,6,-4.534996032714872,-13.009994506835966,-24.41999816894534,-43.49499511718753,12.84001159667963,1,0.002702584966849386,2.507043766991543,198.44000244140625,1.6935445499068886,196.3300018310547,2.3376599570970233,200.33999633789062,0.002702584966849386
8646,2020-07-01,204.6999969482422,206.3500061035156,201.7700042724609,203.13999938964844,32061200.0,0.005847390661524621,-1.130239457211367,0.2770871107714226,74.95258746424956,64.6150104844339,-5.768171264007947,-11.753380896986585,-20.706728614103724,-32.47002037042279,26.493512377207296,4.5800018310546875,7.773148066917116,10.150495910644537,-2.3539933694658544,22.65498519075493,3.898251270589327,16.402740550699747,-11.149993896484375,87.10930654780728,24.659456841946685,6.252244640055197,7,-4.749992370605469,-13.224990844726562,-25.610000610351562,-44.68499755859375,7.779998779296847,2,-0.003908173247115676,-1.2538076046236246,203.50999450683597,2.507043766991543,198.44000244140625,1.6935445499068886,196.3300018310547,-0.003908173247115676
8647,2020-07-02,206.25999450683597,208.0200042724609,205.0,205.67999267578125,29315800.0,0.007620896833663515,-2.113427036550518,0.3717966274111063,75.01347817771743,65.71177878211715,-6.447976290239609,-12.095280972159884,-21.670348608676136,-34.09511429959986,27.456554919791508,3.3200073242187216,7.902783604993971,10.543493652343784,-1.7457677841712211,22.83275508885879,4.3988629340862815,16.688124370601287,-12.197991333007849,87.83683747651112,19.607331379760424,6.144630718257508,7,-5.474990844726591,-12.059989929199247,-27.16999816894534,-46.24499511718753,1.990005493164034,3,-0.00606031238868554,-1.130239457211367,204.6999969482422,-1.2538076046236246,203.50999450683597,2.507043766991543,198.44000244140625,-0.00606031238868554
8648,2020-07-06,210.6999969482422,211.1300048828125,208.08999633789062,208.8300018310547,31897600.0,0.021526241441158778,1.2271035245984103,3.2241193338768777,77.02431815881945,66.73810683920041,-9.443309817393413,-15.47801897904651,-25.382384425244794,-38.50703561935816,28.2761862391874,4.870010375976534,8.085296876669162,13.808496093749994,0.4965697985848294,27.12042238891516,7.152532946167412,20.464459241332577,-15.800513708496112,97.5539938010091,23.95934301245903,6.655963147582585,7,-8.359992980957031,-14.92999267578125,-30.55999755859375,-50.68499755859375,-7.3199920654296875,0,0.027717116385745477,-2.113427036550518,206.25999450683597,-1.130239457211367,204.6999969482422,-1.2538076046236246,203.50999450683597,0.027717116385745477
8649,2020-07-07,208.25,214.6699981689453,207.9900054931641,210.4499969482422,33600700.0,-0.011627892661261074,-3.911784670447806,-1.176472028200274,69.27519181667665,66.83249081834522,-6.469698122757535,-12.080904910348636,-22.318785786377646,-36.04723027548201,29.134972445367147,6.679992675781222,8.09709338340079,10.363999176025402,-3.233086159127481,23.961084511178285,3.5654565084489604,17.162541843601844,-12.052075028808616,62.07914384907396,-11.974669283118729,6.798542667576444,7,-4.1399993896484375,-10.239997863769531,-28.207500457763672,-48.23500061035156,0.94000244140625,1,0.024201648432810696,1.2271035245984103,210.6999969482422,-2.113427036550518,206.25999450683597,-1.130239457211367,204.6999969482422,0.024201648432810696
8650,2020-07-08,212.8300018310547,213.25999450683597,208.69000244140625,210.07000732421875,33600000.0,0.02199280591142716,1.5248715430430677,-1.2545446979102366,72.13620760954963,67.51104588508807,-10.435169602339897,-15.649448282891143,-26.203195807196522,-40.574724498194485,29.688303785084692,5.009994506835966,8.418954247533463,13.792501068115229,-0.7865338403298381,28.371535976560295,6.502983613892695,21.082018522337762,-14.784869540087925,85.73645574830796,12.297441924835894,7.289517454222535,7,-8.720001220703125,-14.819999694824219,-32.78750228881836,-52.81500244140625,-4.1300048828125,2,0.0005168472931691426,-3.911784670447806,208.25,1.2271035245984103,210.6999969482422,-2.113427036550518,206.25999450683597,0.0005168472931691426
8651,2020-07-09,214.32000732421875,216.3800048828125,211.47000122070312,216.3300018310547,33121700.0,0.00700091848115858,3.6540305609592063,-0.7282603287280447,71.73911761497162,68.29558392073235,-10.439467903670817,-16.614588640875184,-26.829264937278197,-42.02921112031083,29.331659785923136,4.910003662109375,8.222991876087377,14.408506011962885,-1.6378260594005383,30.454838083326308,6.3853399762811875,22.431672047644582,-14.612388445454144,81.8980960042907,11.165456227195577,8.023166035681704,7,-9.355003356933594,-15.125007629394531,-34.27750778198242,-54.30500793457031,-5.420013427734347,3,0.009471811823083431,1.5248715430430677,212.8300018310547,-3.911784670447806,208.25,1.2271035245984103,210.6999969482422,0.009471811823083431
8652,2020-07-10,213.6699981689453,214.0800018310547,211.0800018310547,213.6199951171875,26177600.0,-0.003032890691768819,5.896469474016522,-0.02487720816537232,72.65165747021493,69.88242488306028,-8.604616087553381,-14.552715641643744,-25.550712887173148,-41.37712034484679,30.120871922616654,3.2400054931640625,7.8835221476267066,12.388497161865246,-3.431014324894221,28.208008648624713,4.4787414184855265,20.298252905244965,-11.961692969694951,67.6995600594346,-2.6442563294372547,7.909755743379729,7,-8.704994201660156,-14.474998474121094,-33.627498626708984,-53.654998779296875,-3.3899993896484375,4,-0.0055693473655826775,3.6540305609592063,214.32000732421875,1.5248715430430677,212.8300018310547,-3.911784670447806,208.25,-0.0055693473655826775
8653,2020-07-13,207.07000732421875,215.8000030517578,206.5,214.47999572753903,38135600.0,-0.030888711102566968,-1.1754385338718227,-148.19072322245898,57.72705703435296,69.74678663797638,-0.3586591556722283,-6.777820485606071,-18.4432963770835,-34.81420377786151,30.742963977630588,9.300003051757812,7.826022403453862,4.8220062255859375,-9.833136493605366,19.47714894477724,-2.5055651340097143,12.14957758518159,-3.6010981629409287,5.769302049742392,-58.55839801363551,7.327571359595645,7,-0.01000213623046875,-7.875007629394531,-26.447505950927734,-47.05500793457031,4.419998168945341,0,0.00569852047155095,5.896469474016522,213.6699981689453,3.6540305609592063,214.32000732421875,1.5248715430430677,212.8300018310547,0.00569852047155095
8654,2020-07-14,208.3500061035156,208.8500061035156,202.02999877929688,206.1300048828125,37591800.0,0.006181478408375574,3.2360277880451322,-0.29959577530625464,57.66666957310265,69.79847610218388,-0.09509221180846339,-6.881953039960649,-19.04094984114758,-36.07854403474005,31.31801369635287,6.820007324218722,7.766125762180081,5.131504821777327,-8.335546301378798,18.59855594493345,-1.6020207398007358,11.86503038335539,8.029998779296903,44.04184415413158,-17.533130128613514,6.733525561578055,7,0.7249984741211222,-8.155006408691378,-26.885005950927706,-43.8500061035156,1.349990844726591,1,-0.023854096832777727,-1.1754385338718227,207.07000732421875,5.896469474016522,213.6699981689453,3.6540305609592063,214.32000732421875,-0.023854096832777727
8655,2020-07-15,208.0399932861328,211.3300018310547,205.02999877929688,209.55999755859372,32179400.0,-0.0014879424444497191,1.4901134756478185,-0.6846862327307678,63.33681417758373,68.50783462588767,1.0337909831897605,-5.725870648384614,-18.175781171216272,-35.6614279296478,31.375541632918207,6.3000030517578125,8.387773720245804,4.0979927062988395,-8.72592645893647,16.92191187153415,-2.3139668763188297,10.509952288916509,8.053011474609377,41.88147700761982,-21.666963830271172,6.411959582617657,7,1.165008544921875,-7.844993591308594,-26.164989471435547,-41.54499053955078,6.540008544921875,2,0.005527827304299793,3.2360277880451322,208.3500061035156,-1.1754385338718227,207.07000732421875,5.896469474016522,213.6699981689453,0.005527827304299793
8656,2020-07-16,203.9199981689453,205.6999969482422,202.30999755859372,205.3999938964844,29940700.0,-0.019803861037050563,2.2596119282544382,0.973678662852017,54.490719739383266,66.22752813273942,5.622805805765125,-0.8890747792221418,-13.598955543121178,-31.334252765201825,31.1429473635463,5.729995727539091,8.79562804019838,-0.5060020446777287,-12.49141379684312,11.479409707487662,-6.49870792076041,5.486703831404952,11.891746472167966,13.725481504957166,-47.91411875599967,5.992705876082689,7,5.285003662109375,-3.7249984741210938,-20.02499771118164,-34.38500213623047,9.100006103515597,3,0.0234405591517155,1.4901134756478185,208.0399932861328,3.2360277880451322,208.3500061035156,-1.1754385338718227,207.07000732421875,0.0234405591517155
8657,2020-07-17,202.8800048828125,205.0399932861328,201.38999938964844,204.47000122070312,31635300.0,-0.005100006352840358,1.6740073332140941,1.0743249512851236,58.87774892942366,64.21124266280657,6.85366269775659,0.7036523036674964,-12.162181163615628,-30.0459963765704,30.810024539019608,3.649993896484375,8.970077363206372,-1.87399520874024,-13.269924796640993,9.521934379160513,-7.571960002690616,3.8239695852101363,12.656104841064462,10.340077130458909,-54.71662113789988,5.697964793950375,7,6.004997253417969,-2.6850051879882812,-14.597503662109375,-29.020004272460938,10.80999755859375,4,0.029672658067753765,2.2596119282544382,203.9199981689453,1.4901134756478185,208.0399932861328,3.2360277880451322,208.3500061035156,0.029672658067753765
8658,2020-07-20,211.6000061035156,212.3000030517578,203.00999450683597,205.0,36884800.0,0.04298107753763092,1.3225021362304616,-4.150956795454964,65.12644099093032,63.75027034883475,-1.9279957632653009,-7.083965172437985,-20.410065957862827,-38.49803856315745,30.4318988215113,9.419998168945312,8.561548937820987,6.023505401611288,-4.814730727062312,16.86174153028489,0.6043873372744883,11.442623465948088,3.370259206992216,93.58389813677775,25.16140627310375,5.4191180643367955,7,-2.715003967285128,-11.405006408691378,-23.08250427246091,-37.33500671386716,4.869995117187528,0,-0.006238219688769586,1.6740073332140941,202.8800048828125,2.2596119282544382,203.9199981689453,1.4901134756478185,208.0399932861328,-0.006238219688769586
8659,2020-07-21,208.75,213.94000244140625,208.02999877929688,213.66000366210938,37990400.0,-0.013468837529812538,1.1608783704621153,-0.7439392608279536,56.34690371995694,61.995903249991116,1.1179594262163732,-3.7837056656927643,-17.146143251739716,-35.20247949805298,29.91600601859372,5.910003662109375,7.970054512827261,2.7644996643066406,-7.894131423414251,13.423130752027532,-2.564815879553805,8.093815208167086,5.677054673673439,58.64540892936824,-6.5385942774645045,5.329315543860445,7,0.13500213623046875,-8.555000305175781,-20.232498168945312,-34.30999755859375,12.399993896484403,1,0.013125774817552616,1.3225021362304616,211.6000061035156,1.6740073332140941,202.8800048828125,2.2596119282544382,203.9199981689453,0.013125774817552616
8660,2020-07-22,211.75,212.3000030517578,208.38999938964844,209.1999969482422,49605700.0,0.014371257485029876,1.142462386134185,-0.5193485030237863,58.18055367186426,60.48939614520141,-2.2924223752572743,-6.3334385895739445,-19.755242854003995,-37.79611254999432,28.991950308885446,3.910003662109375,6.893466031668908,5.272499847412121,-5.50182622506739,16.04682591989163,-0.11466318882762039,10.659662883651862,2.19000244140625,82.54978558670942,19.30725680483988,5.38716303623975,7,-3.154998779296875,-7.829994201660156,-23.067501068115234,-37.30999755859375,14.830001831054688,2,-0.009681242275125457,1.1608783704621153,208.75,1.3225021362304616,211.6000061035156,1.6740073332140941,202.8800048828125,-0.009681242275125457
8661,2020-07-23,202.5399932861328,210.9199981689453,202.1499938964844,207.19000244140625,67457000.0,-0.04349471883762546,-2.230199431800642,-1.8235308197251028,46.33425335112819,57.56524013196956,5.666784930196911,3.422191526147685,-10.116930545255741,-28.401294954026866,28.780056389108534,9.600006103515597,6.175889111041641,-4.172506713867193,-14.341623796178368,5.9966103684439815,-9.25706525502278,0.9120518272883942,11.400009155273438,9.163295751735307,-48.86277386007573,5.084558541155588,7,6.0550079345703125,2.4250106811523438,-13.857494354248047,-28.099990844726562,26.370010375976562,3,0.05944509205109272,1.142462386134185,211.75,1.1608783704621153,208.75,1.3225021362304616,211.6000061035156,0.05944509205109272
8662,2020-07-24,201.3000030517578,202.8600006103516,197.50999450683597,200.4199981689453,39827000.0,-0.006122199444448695,1.6750030517577745,-0.18924798928933562,40.11359675335135,55.608188989636034,5.551346345351959,4.993826780589927,-8.365236292174018,-26.84962011176586,28.527335394798296,5.350006103515625,4.775154107622143,-5.460497283935553,-15.511338728227685,4.5903441603565796,-10.485918006081619,-0.4350765617894865,12.137999267578124,23.06760021063235,-28.72090004862922,5.025420722146066,7,4.424995422363281,3.6650009155273438,-12.617504119873047,-25.94499969482422,24.229995727539062,4,0.058221565042349654,-2.230199431800642,202.5399932861328,1.142462386134185,211.75,1.1608783704621153,208.75,0.058221565042349654
8663,2020-07-27,203.8500061035156,203.97000122070312,200.8600006103516,201.47000122070312,30160900.0,0.012667675176845972,1.3740506918883444,2.704535996670796,45.38203973177334,54.24323011837723,2.7899444847786867,3.200163897466581,-10.388499377699759,-29.166387843313743,28.455224686469204,3.110000610351534,3.2534290230420595,-3.2864944458007983,-12.191730867075705,5.618741975474109,-7.739112656438266,1.1661237648366694,8.63231574707035,38.58800082098347,-11.407274986491416,4.452618210637456,7,1.8749923706054972,1.1149978637695597,-14.667507171630831,-25.800003051757784,23.419998168945312,0,0.04827076793362406,1.6750030517577745,201.3000030517578,-2.230199431800642,202.5399932861328,1.142462386134185,211.75,0.04827076793362406
8664,2020-07-28,202.0200042724609,204.6999969482422,201.7400054931641,203.6100006103516,23251400.0,-0.008977197823214267,-1.7534882400534169,-0.668064317587353,37.95946309746852,51.42352444280887,4.053921419798968,5.599195864577808,-8.1269480144351,-27.043084835344672,28.726760886950764,2.9599914550780966,1.5847344773493433,-5.295496368408237,-13.587521755159173,2.9965290183426987,-9.441509061783705,-1.1494836750327693,9.563977937500027,30.493625151916877,-14.361797321332357,4.146012693375467,7,3.7049942016601847,2.944999694824247,-12.452510833740206,-21.225006103515597,29.629989624023494,1,0.07152755490864049,1.3740506918883444,203.8500061035156,1.6750030517577745,201.3000030517578,-2.230199431800642,202.5399932861328,0.07152755490864049
8665,2020-07-29,204.05999755859372,204.6499938964844,202.00999450683597,202.5,19632600.0,0.010097976650775164,-1.0787326837356739,-0.9811327997542704,38.710377184887825,49.67015304786492,1.5533453372423764,3.7972047929632993,-9.75920561356267,-28.699891281379166,28.161384192294904,2.6399993896484375,1.1265402377154317,-3.2830032348633154,-11.525387943871948,4.959381474145317,-7.404195589367646,0.8381891196410152,6.679545389179708,48.844155578160844,8.316052399754504,4.121192354504323,7,1.6650009155273722,0.9050064086914347,-13.527500152587862,-22.529998779296847,13.240005493164091,2,0.08374986054277223,-1.7534882400534169,202.0200042724609,1.3740506918883444,203.8500061035156,1.6750030517577745,201.3000030517578,0.08374986054277223
8666,2020-07-30,203.8999938964844,204.4600067138672,199.57000732421875,201.0,25079600.0,-0.0007841010684290772,1.4328236973156807,1.8589733557651447,39.132363808933455,47.47622136781046,1.911195618113993,4.1046486911810405,-9.143654394726894,-27.978900530756817,27.160618441508845,4.8899993896484375,0.5354701520823255,-3.403006744384726,-11.706932625763613,4.900919136994162,-7.554969685074184,0.7489561963047322,6.045776144832786,88.87339666047012,49.64322663855414,4.151962940689446,7,1.8250045776366903,1.0650100708007528,-11.772495269775419,-20.774993896484403,10.350006103515597,3,0.11123103782967458,-1.0787326837356739,204.05999755859372,-1.7534882400534169,202.0200042724609,1.3740506918883444,203.8500061035156,0.11123103782967458
8667,2020-07-31,205.00999450683597,205.1000061035156,199.00999450683597,204.3999938964844,51044000.0,0.005443848178411814,14.417286335105889,0.21034548075809828,47.38974598722147,45.50547747850948,1.268504814066688,3.052713876966294,-9.84125968097743,-28.680225882043885,25.936704695707547,6.090011596679631,-0.28617617220916713,-2.2305061340331633,-10.586141097355437,6.12512882928911,-6.408323615694314,1.9473113476279877,4.189629002412346,98.5219798804865,52.78479489070278,4.177817481661141,7,0.7150039672851278,-0.04499053955080967,-12.882495880126982,-21.884994506835966,-2.349990844726591,4,0.11657972682144768,1.4328236973156807,203.8999938964844,-1.0787326837356739,204.05999755859372,-1.7534882400534169,202.0200042724609,0.11657972682144768
8668,2020-08-03,216.5399932861328,217.63999938964844,210.44000244140625,211.5200042724609,78983000.0,0.056241154520456194,-1.0055722264253593,8.229481952122518,58.23776511413401,45.7155731889736,-10.601975966042431,-8.45060081587178,-20.74448992654112,-39.613953662924644,24.897606658387144,12.630004882812472,-0.11480428733986514,9.007492828369152,-0.21988280570730012,18.234868462445604,4.393805011330926,13.621180645407378,-19.029998779296847,94.09551360595476,46.15510540563993,4.613687817038225,8,-8.964996337890625,-10.944992065429688,-24.412494659423828,-31.509994506835938,-5.25,0,0.041516605578189036,14.417286335105889,205.00999450683597,1.4328236973156807,203.8999938964844,-1.0787326837356739,204.05999755859372,0.041516605578189036
8669,2020-08-04,213.2899932861328,214.7700042724609,210.30999755859372,214.1699981689453,49280100.0,-0.015008774825745475,3.288432759177323,-0.17530016109912055,54.98575556373481,45.36059562140366,-7.420609283351695,-5.063252875798469,-16.895143160059376,-35.54788632118456,23.413636649388977,6.229995727539091,-0.08352750252035435,5.5054931640625,-4.072991845781189,15.08397817390619,0.7162506591406554,10.294735668984345,-15.377398681640585,76.6505369650825,26.78938868718285,4.789242504921846,8,-5.714996337890625,-7.6949920654296875,-19.299991607666016,-28.259994506835938,-7.9199981689453125,1,0.06554461731157546,-1.0055722264253593,216.5399932861328,14.417286335105889,205.00999450683597,1.4328236973156807,203.8999938964844,0.06554461731157546
8670,2020-08-05,212.94000244140625,215.0,211.57000732421875,214.8999938964844,28806400.0,-0.0016409154472476484,2.1759137597309937,2.2272506588986314,59.226683906687896,46.79308790535474,-7.693073716455331,-4.958840870983153,-15.874974087340945,-34.69124903603483,21.859241508637872,3.42999267578125,-1.1320543612176834,5.150002288818371,-4.440799700704844,14.740804278341585,0.35460129405674934,9.945403283579992,-14.632859741210893,74.77189631561356,19.499611853735345,4.795400994761607,8,-5.3650054931640625,-5.3650054931640625,-18.427501678466797,-27.910003662109375,-8.910003662109375,2,0.08786508519096348,3.288432759177323,213.2899932861328,-1.0055722264253593,216.5399932861328,14.417286335105889,205.00999450683597,0.08786508519096348
8671,2020-08-06,216.3500061035156,216.3699951171875,211.5500030517578,212.33999633789062,32656800.0,0.01601391764352811,1.3802501695426117,-2.045932269365468,63.141464605564046,49.35173988893393,-9.988516553285564,-8.652587011438186,-18.56909414394181,-37.195842667986,19.959393867751615,4.8199920654296875,-1.4270396011401658,8.458506011962868,-1.4606217805167319,18.377633804442468,3.498942115723054,13.418069908202682,-17.656206269531168,93.07572223277862,30.792979274993584,4.959563896239804,8,-8.025009155273409,-8.775009155273409,-21.61250686645505,-31.095008850097628,-10.940002441406222,3,0.004391018818773018,2.1759137597309937,212.94000244140625,3.288432759177323,213.2899932861328,-1.0055722264253593,216.5399932861328,0.004391018818773018
8672,2020-08-07,212.47999572753903,215.6999969482422,210.92999267578125,214.8500061035156,27820400.0,-0.017887729451345202,1.343987013133049,-0.5910235920852401,50.94826449395584,49.9702093069542,-4.878917937293977,-5.139821031632863,-14.000192386287353,-32.61176813638028,18.016665104601724,5.420013427734347,-2.1798222960352405,4.647995758056624,-5.138575639390609,14.434567155503856,-0.24528994066699283,9.54128145678024,-13.407271902441323,29.60433324520836,-27.53267083413892,4.893285698723623,8,-4.154998779296847,-4.904998779296847,-16.767490386962862,-26.24999237060544,-3.699996948242159,4,0.008330216058224149,1.3802501695426117,216.3500061035156,2.1759137597309937,212.94000244140625,3.288432759177323,213.2899932861328,0.008330216058224149
8673,2020-08-10,208.25,211.8800048828125,206.3500061035156,211.6699981689453,36716500.0,-0.01990773631680187,1.8801989994397328,1.443030884426446,49.47676850902657,51.24990990823843,0.04565453399450803,-0.8610363424193679,-9.165688921490698,-27.586538629650846,16.81935890273199,6.1299896240234375,-1.6778737962036985,0.35900039672850426,-9.422454943870832,10.14045573732784,-4.531727273571164,5.2497280670281725,-8.805930663611264,18.962035725707203,-36.41507859830601,4.890727670299667,8,0.0749969482421875,-0.6750030517578125,-10.757495880126953,-21.18499755859375,-3.1999969482421875,0,-0.02684271950967887,1.343987013133049,212.47999572753903,1.3802501695426117,216.3500061035156,2.1759137597309937,212.94000244140625,-0.02684271950967887
8674,2020-08-11,203.3800048828125,207.6499938964844,203.13999938964844,207.16000366210938,36446500.0,-0.023385330694777884,-1.1173634592240376,1.1052633927177167,41.571000859901226,51.56775698323992,5.731591514572017,3.813023406988293,-3.7217723279471784,-21.97843946511648,16.343020610743665,5.1100006103515625,-0.7884688191817304,-4.262494659423822,-14.245305850347165,5.72031653149952,-9.25390025488548,0.7289109360378347,-3.5720169453585697,1.8141010632715178,-48.0552058077102,4.991405595461664,8,4.9449920654296875,4.1949920654296875,-4.325000762939453,-13.120002746582031,-0.470001220703125,1,0.038892655194290304,1.8801989994397328,208.25,1.343987013133049,212.47999572753903,1.3802501695426117,216.3500061035156,0.038892655194290304
8675,2020-08-12,209.19000244140625,210.27999877929688,204.75,205.2899932861328,28013100.0,0.028567201392002417,-1.2208849492445668,-1.031748786966245,57.189201458641776,53.57407227765196,0.8111082754660401,-2.009425145462899,-8.945557648281465,-26.923470819029205,15.63884648618955,6.899993896484375,-0.19776441322215987,1.4900024414062614,-8.515670732962633,11.495675615775156,-3.5128341457781858,6.4928390285907085,-9.025374274908415,45.72944070695619,-8.905187813171509,5.002836587184452,8,-0.8650054931640625,-1.6150054931640625,-8.130001068115234,-17.160003662109375,-8.800003051757812,2,-0.018260945932579764,-1.1173634592240376,203.3800048828125,1.8801989994397328,208.25,1.343987013133049,212.47999572753903,-0.018260945932579764
8676,2020-08-13,208.6999969482422,211.3500061035156,208.1499938964844,209.44000244140625,22588900.0,-0.0023423944139076003,-2.478252216242261,-0.18974455282071748,58.13186142470814,54.76764065959492,2.294934760017753,-1.2047195430391753,-7.87745436315322,-25.540692012051522,15.514687173580382,3.200012207031193,0.9894361724080625,0.7609970092773324,-9.09168913347014,10.613683152024805,-4.165346062096404,5.687340080651069,-8.18586135728134,44.26750509031358,-13.76693763078626,4.92634307137374,8,1.69000244140625,-1.125,-7.639995574951172,-16.669998168945312,-6.160003662109375,3,-0.022376608707394885,-1.2208849492445668,209.19000244140625,-1.1173634592240376,203.3800048828125,1.8801989994397328,208.25,-0.022376608707394885
8677,2020-08-14,208.8999938964844,209.58999633789062,207.50999450683597,208.75999450683597,17958900.0,0.0009582987597829273,1.7368368217638555,-0.18918696001814544,55.85166686823132,54.50251863227241,3.0226241971660386,-0.9808799337459391,-7.406449807077195,-25.03504303092683,15.52615836940159,2.080001831054659,2.08183150421803,0.6599945068359716,-8.905583364970255,10.225572378642198,-4.122794429067142,5.442783442739085,-8.043341029549794,65.9037858882481,5.186038226065293,4.782788935903113,8,0.8550033569335653,-1.324996948242216,-6.819992065429716,-16.014991760253935,-1.479995727539091,4,-0.01670651190207506,-2.478252216242261,208.6999969482422,-1.2208849492445668,209.19000244140625,-1.1173634592240376,203.3800048828125,-0.01670651190207506
8678,2020-08-17,210.27999877929688,211.19000244140625,208.9199981689453,209.6000061035156,20184800.0,0.0066060551609987694,-1.2254850629048424,4.857111716621456,59.672125406528906,55.023226392582856,0.7389663454166566,-2.598050328564966,-8.22356107376578,-25.671540144507446,14.640208311914163,2.2900085449218466,3.27560566976274,2.1059997558593864,-7.379847447413965,11.591846959132738,-2.6369238457772894,6.848923357496062,-9.087678981907999,86.96703472347447,21.49973817090647,4.742923601636672,8,-0.5250015258789062,-2.7050018310546875,-8.199996948242188,-17.394996643066406,-9.69000244140625,0,-0.0071333460562473805,1.7368368217638555,208.8999938964844,-2.478252216242261,208.6999969482422,-1.2208849492445668,209.19000244140625,-0.0071333460562473805
8679,2020-08-18,211.4900054931641,212.3600006103516,209.2100067138672,210.52999877929688,21336200.0,0.005754264413598387,1.3333314495300572,1.4117897854770496,58.87270849451885,54.983895791230744,-0.8417374972082428,-3.7863877145009894,-8.882404247325582,-26.270192857151045,13.573629558965605,3.1499938964844034,4.02152597281858,3.179006195068382,-6.420334810881428,12.778347201018192,-1.6206643079065373,7.9786766980433015,-9.968732103930023,88.56773919302871,20.13033265739061,4.799670502974908,8,-1.7350082397461222,-3.9150085449219034,-8.362503051757841,-17.36000061035159,-8.300003051757841,1,-0.03045062307502011,-1.2254850629048424,210.27999877929688,1.7368368217638555,208.8999938964844,-2.478252216242261,208.6999969482422,-0.03045062307502011
8680,2020-08-19,209.6999969482422,212.1000061035156,209.25,211.4900054931641,27627600.0,-0.008463797335235168,-1.11896172259658,-1.8645791941508127,56.66666783592209,54.26447392793719,0.4920925404312868,-2.2744469138623913,-6.597091104636149,-23.77068305501939,12.449411564885692,2.8500061035155966,3.227026101210271,1.4914978027343864,-7.9963599758240775,10.97935558129285,-3.2524310865448456,6.235426692013618,-7.856349038999838,45.154632688374434,-19.842755481712018,4.743928889279234,8,-0.279998779296875,-2.125,-5.064994812011719,-14.609992980957031,-1.8799896240234375,2,-0.03237955834500417,1.3333314495300572,211.4900054931641,-1.2254850629048424,210.27999877929688,1.7368368217638555,208.8999938964844,-0.03237955834500417
8681,2020-08-20,214.5800018310547,215.0,208.91000366210938,209.5399932861328,26981500.0,0.0232713636329569,1.0714256056800016,-2.8156337908106277,60.12270295117187,55.28385597873897,-5.213663787583499,-6.5415863639877045,-11.141827946834724,-28.073740749956812,12.677596744849412,6.089996337890625,2.929209824749961,5.769502258300776,-3.731836842116337,15.270841358717888,1.0188327080922193,10.520171808509332,-12.420426892204205,94.39255192364497,32.24633897226432,4.750669550208557,8,-5.510002136230469,-7.0050048828125,-9.880001068115234,-19.48999786376953,-5.1399993896484375,3,-0.06612919340255419,-1.11896172259658,209.6999969482422,1.3333314495300572,211.4900054931641,-1.2254850629048424,210.27999877929688,-0.06612919340255419
8682,2020-08-21,213.0200042724609,216.25,212.8500061035156,213.8600006103516,36249300.0,-0.0072700044052661505,-4.762737288573711,-0.16666565748921813,45.28151838376364,54.81771707593198,-3.9884372721621446,-4.27786455375869,-8.917022584614386,-25.89977299202573,13.776670354164445,3.3999938964844034,2.359910555271142,3.6235046386718466,-5.358967330605992,12.605976607949685,-0.8677313459670586,8.114740623310752,-10.550820844594455,55.994586661233534,-2.023082187212914,4.491235984638913,8,-3.3250045776366903,-5.445007324218722,-8.320003509521456,-17.930000305175753,-5.760009765624943,4,-0.049197309060813654,1.0714256056800016,214.5800018310547,-1.11896172259658,209.6999969482422,1.3333314495300572,211.4900054931641,-0.049197309060813654
8683,2020-08-24,213.69000244140625,215.5200042724609,212.42999267578125,214.7899932861328,25460100.0,0.0031452359191974644,1.4140594732168184,1.309518619436787,50.576049777380874,55.81827806676306,-4.2528532594530475,-4.3983844127427005,-8.948110399283848,-25.85625567793869,14.7319683676513,3.090011596679659,1.2189963203683476,3.8015029907226676,-4.977444460943019,12.580450442388354,-0.5879707351101615,8.190976716555497,-10.917402694304144,65.12263166428984,9.071034183621478,4.3894737258328425,8,-3.19000244140625,-6.1150054931640625,-9.150001525878906,-17.660003662109375,-3.3600006103515625,0,-0.02934158922189245,-4.762737288573711,213.0200042724609,1.0714256056800016,214.5800018310547,-1.11896172259658,209.6999969482422,-0.02934158922189245
8684,2020-08-25,216.47000122070312,216.6100006103516,213.1000061035156,213.1000061035156,23043700.0,0.013009493881489087,-1.083085811569528,-3.06365742346269,54.75100465608395,55.54736731092329,-5.566102225767793,-6.366745936763891,-11.082407455087093,-27.949626087833508,15.686682835826604,3.5099945068359943,1.171094484091583,5.859001922607433,-2.564585771538674,14.28258961675354,1.6472080755343654,10.070795769680501,-13.400053480750103,98.18182538786037,42.660044248899645,4.211793847073058,8,-4.410003662109347,-8.895004272460938,-11.930000305175781,-20.44000244140625,-4.0099945068359375,1,-0.07335891713984866,1.4140594732168184,213.69000244140625,-4.762737288573711,213.0200042724609,1.0714256056800016,214.5800018310547,-0.07335891713984866
8685,2020-08-26,221.1499938964844,222.08999633789062,217.3600006103516,217.8800048828125,39600800.0,0.02161959000965563,-1.1948948523684928,0.9703245553663928,56.24672841668479,55.33790808780959,-9.35492860693293,-10.224992631880923,-15.198265244921373,-31.88597277256659,16.961162416453757,5.6199951171875,1.66503744891952,9.68449478149418,0.6163745050060925,18.75261505798227,5.150434643250122,14.218554919738239,-17.788645123537464,92.86795930369891,40.35753619147329,4.534060138244049,8,-6.349998474121122,-11.349998474121122,-16.60999298095706,-25.11999511718753,-14.959991455078153,2,-0.08121181076534345,-1.083085811569528,216.47000122070312,1.4140594732168184,213.69000244140625,-4.762737288573711,213.0200042724609,-0.08121181076534345
8686,2020-08-27,226.5800018310547,231.1499938964844,219.3999938964844,222.88999938964844,57602200.0,0.024553507051471746,-1.2024339668511566,1.128444904853888,67.63381969596928,56.64703617978047,-13.390040110559369,-14.61823616632654,-20.011009235757115,-36.71587406423785,19.085255417155103,11.75,3.2481642700444127,13.980502319335926,3.3569088094153017,24.60409582925655,8.668705564375614,19.29229907429624,-22.46950715551,75.58765081502457,19.34615626018806,5.3117967549603105,8,-6.5500030517578125,-12.250007629394503,-20.322498321533203,-30.550003051757812,-16.199996948242188,3,-0.08279633840246847,-1.1948948523684928,221.1499938964844,-1.083085811569528,216.47000122070312,1.4140594732168184,213.69000244140625,-0.08279633840246847
8687,2020-08-28,228.91000366210938,230.63999938964844,226.5800018310547,228.17999267578125,26292900.0,0.01028335162955818,-1.0661603690071286,0.19783482475147626,77.1270934744663,58.58647707621796,-14.06188143815939,-15.880083395351846,-21.751000587786166,-38.397706499014646,21.212660866720565,4.05999755859375,3.639711361672937,15.115503692626959,2.8383537739769054,27.392653611277012,8.976928733301946,21.25407865195197,-23.177139033308293,88.03424098125731,25.958616649571823,6.138574959325021,8,-8.8800048828125,-14.58000946044919,-22.130001068115234,-32.8800048828125,-23.0,4,-0.0850552658652809,-1.2024339668511566,226.5800018310547,-1.1948948523684928,221.1499938964844,-1.083085811569528,216.47000122070312,-0.0850552658652809
8688,2020-08-31,225.52999877929688,228.6999969482422,224.30999755859372,227.0,28774200.0,-0.014765649507400669,-1.2455218813171536,-2.013669997073701,80.26780218552062,60.96370970855149,-9.265544413555034,-12.429293289105374,-17.770377639470837,-34.40879255385764,21.486726393672683,4.600006103515653,4.019615259249292,11.285998535156239,-2.028837961409465,24.600835031721942,4.628580286873387,17.94341678343909,-18.272106394434786,68.86427192279464,-0.7995769079710584,6.657418248282848,8,-5.5,-10.45000457763669,-20.18499755859375,-29.5,-15.699996948242188,0,-0.08100919776237792,-1.0661603690071286,228.91000366210938,-1.2024339668511566,226.5800018310547,-1.1948948523684928,221.1499938964844,-0.08100919776237792
8689,2020-09-01,227.2700042724609,227.4499969482422,224.42999267578125,225.50999450683597,25725500.0,0.007715184244144746,1.8490671964069787,-1.197284560609482,77.79825105936317,63.311663400044935,-9.534404762838648,-13.774475160908878,-19.051892573108063,-35.523748756331685,21.800237150065076,3.0200042724609375,4.661406052012126,12.327003479003878,-2.190483277752378,26.844490235760134,5.068260100625764,19.58574685738199,-18.57858579690148,71.86373086979525,-0.7934698550028969,7.258743378378123,9,-7.240005493164034,-12.190010070800724,-21.925003051757784,-31.240005493164034,-16.69000244140622,1,-0.07453690378382638,-1.2455218813171536,225.52999877929688,-1.0661603690071286,228.91000366210938,-1.2024339668511566,226.5800018310547,-0.07453690378382638
8690,2020-09-02,231.6499938964844,232.8600006103516,227.3500061035156,227.97000122070312,34080800.0,0.019272185249631812,-1.2398429455767939,2.0908933277847974,81.5160464460366,65.68870156614102,-11.70416838687251,-17.582345319342494,-22.95624138958854,-39.25278180688784,22.296748188260747,5.589996337890682,5.207956919339722,15.77149353027346,-0.507043714006187,32.05003077455311,7.632224908133622,23.910762152413298,-21.611060895669482,91.01035579261207,14.152244464549554,8.139268622139825,9,-9.004997253417997,-15.714996337890625,-26.30499267578128,-35.61999511718753,-15.839996337890682,2,-0.08284043897360294,1.8490671964069787,227.2700042724609,-1.2455218813171536,225.52999877929688,-1.0661603690071286,228.91000366210938,-0.08284043897360294
8691,2020-09-03,217.3000030517578,229.30999755859372,214.9600067138672,229.2700042724609,58400300.0,-0.061946864765034526,1.3817436318234146,-3.252724196838738,58.30696897330039,67.13597385386733,3.433275637401067,-3.328170962732827,-8.156342626605237,-24.459441232720764,21.763450370996928,16.689987182617216,5.448461369146855,1.3740028381347713,-14.915867491084981,17.663873167354524,-6.770932326475105,9.518938002744648,-5.435384642179969,13.072609697091602,-62.47899714058243,8.144935164609874,9,5.344993591308594,-1.365005493164034,-11.955001831054688,-20.80999755859375,4.099990844726591,3,-0.0511274756296497,-1.2398429455767939,231.6499938964844,1.8490671964069787,227.2700042724609,-1.2455218813171536,225.52999877929688,-0.0511274756296497
8692,2020-09-04,214.25,218.3600006103516,205.19000244140625,215.1000061035156,59664100.0,-0.01403590892279627,2.5739503105589865,0.07101136314384342,53.8004981673681,67.49424589719924,7.460671226555462,-0.14626360635168112,-4.763191634623581,-20.950263012476626,20.94478666734946,13.169998168945341,5.914644952498975,-1.7645004272461051,-17.99466592187855,14.46566506738634,-9.879583174562327,6.350582320070117,18.61000061035159,32.7430363503312,-39.65586685597085,8.11508274731622,9,4.775001525878906,1.6849975585937784,-8.904998779296875,-17.759994506835938,8.610000610351591,4,-0.018062987711493617,1.3817436318234146,217.3000030517578,-1.2398429455767939,231.6499938964844,1.8490671964069787,227.2700042724609,-0.018062987711493617
8693,2020-09-08,202.66000366210938,210.02999877929688,202.1999969482422,206.5,52924300.0,-0.054095665521076475,-2.2899099861517156,4.517610311277212,42.94840940346933,66.1828464246865,19.357132405011328,11.598112913309649,7.171624727131928,-9.046215434637617,21.142517344488898,12.050003051757812,5.529992492683618,-13.074996948242188,-30.043881822638554,3.8938879261541786,-21.559439385440356,-4.590554511044019,29.646596984863322,1.5003478764605571,-66.00904725901609,8.484442437198181,9,14.8699951171875,14.8699951171875,2.68499755859375,-6.1699981689453125,18.199996948242216,1,0.016036711444151752,2.5739503105589865,214.25,1.3817436318234146,217.3000030517578,-1.2398429455767939,231.6499938964844,0.016036711444151752
8694,2020-09-09,211.2899932861328,214.83999633789062,206.6999969482422,207.6000061035156,45679000.0,0.04258358565122711,-1.9653884316815502,-0.9609350785590042,51.14470608862096,65.61595505490163,11.080298022525511,3.7851717769519837,-1.0741762308774128,-17.333691496504457,21.792899484589828,12.17999267578125,6.299907143806024,-4.840506744384754,-20.943551770520116,11.262538281750608,-12.892029257452435,3.211015768682927,19.812343212890653,29.64773402530388,-39.00855155982454,8.051522513067674,9,6.2400054931640625,6.2400054931640625,-4.704994201660156,-14.169990539550781,8.370010375976562,2,-0.006909893991529303,-2.2899099861517156,202.66000366210938,2.5739503105589865,214.25,1.3817436318234146,217.3000030517578,-0.006909893991529303
8695,2020-09-10,205.3699951171875,214.7400054931641,204.1100006103516,213.3999938964844,35461500.0,-0.028018355611040935,-1.0151691341097355,-2.1761589896909683,43.46715138070553,62.93076968653899,16.233648048318145,9.912531611881718,5.005694841992408,-11.045603157705955,22.12060348818239,10.6300048828125,6.67755295415833,-10.569504547119152,-27.104008293736314,5.96499919949801,-18.836756420427747,-2.302252673810557,24.57624779980472,11.693095158894602,-51.48911506809795,8.267251873308584,9,12.160003662109375,12.160003662109375,1.2150039672851562,-8.249992370605469,14.290008544921875,3,0.02536887976695068,-1.9653884316815502,211.2899932861328,-2.2899099861517156,202.66000366210938,2.5739503105589865,214.25,0.02536887976695068
8696,2020-09-11,204.02999877929688,208.6300048828125,201.2400054931641,207.1999969482422,33620100.0,-0.006524791204898239,1.4510720349812525,0.39476944593295116,43.60323833012721,59.20589689272354,15.688334621866119,11.47294880409737,6.454926237424189,-9.225969738370878,22.43142941556454,7.389999389648409,6.628066770370822,-11.676000976562506,-28.763620285394865,5.411618332269853,-20.219810630978685,-3.1321913221463262,24.80639429894535,16.296694403445183,-45.820352032188865,8.54380965441618,9,13.020004272460966,13.020004272460966,3.5449981689453125,-6.909996032714844,10.19000244140625,4,0.05773660172413919,-1.0151691341097355,205.3699951171875,-1.9653884316815502,211.2899932861328,-2.2899099861517156,202.66000366210938,0.05773660172413919
8697,2020-09-14,205.41000366210938,209.1999969482422,204.02999877929688,204.2400054931641,30375800.0,0.0067637351912415156,-5.5030949204917325,-0.36908480907247754,44.16737034540164,55.194737799376995,11.872852722989222,10.348657732177799,5.152153301506189,-10.204456207275257,22.855593558826442,5.1699981689453125,6.145352939157931,-10.121496582031256,-27.56924596498891,7.326252800926397,-18.845371273510096,-1.397621890552415,21.770606161028155,30.661771883193744,-29.791408394418788,8.723874691478834,9,11.639999389648466,11.639999389648466,2.5399932861328125,-8.290000915527344,9.239990234375028,0,0.07784426244730458,1.4510720349812525,204.02999877929688,-1.0151691341097355,205.3699951171875,-1.9653884316815502,211.2899932861328,0.07784426244730458
8698,2020-09-15,208.77999877929688,209.77999877929688,206.92999267578125,208.4199981689453,21823900.0,0.016406187902761493,1.4152587851162188,0.3076933109015816,44.62763383158402,51.509113662957084,6.567663318059772,7.2312757656016515,1.7570056759626027,-13.115729149337142,23.02567765608324,4.3699951171875,4.6621894919938995,-6.676501464843739,-24.231862363947158,10.878859434259681,-15.454181914395463,2.1011789847079854,16.844174784042252,55.44116442590441,-0.22969852248045441,8.777680449551712,9,8.270004272460966,8.270004272460966,-0.8300018310546875,-11.659996032714844,6.0200042724609375,1,0.06743941906973006,-5.5030949204917325,205.41000366210938,1.4510720349812525,204.02999877929688,-1.0151691341097355,205.3699951171875,0.06743941906973006
8699,2020-09-16,205.0500030517578,210.6499938964844,204.63999938964844,210.6199951171875,26328100.0,-0.01786567558840768,1.1349931023641566,-15.472173949900395,38.600966130966754,46.740771405727095,7.615095471642093,11.01901564245486,5.496970236980189,-8.994021205206707,23.130861893737837,6.009994506835966,2.3381032491696487,-10.084497070312494,-28.17429779684977,8.005303656224783,-19.12939743358112,-1.03959670704387,19.11112042737082,28.22220413773127,-21.803966742023885,9.044900363268635,9,10.224998474121094,12.000000000000028,2.899993896484375,-6.040000915527344,9.839996337890625,2,0.07710313252033019,1.4152587851162188,208.77999877929688,-5.5030949204917325,205.41000366210938,1.4510720349812525,204.02999877929688,0.07710313252033019
8700,2020-09-17,202.91000366210938,204.3300018310547,199.9600067138672,200.0500030517578,34011300.0,-0.010436475775658871,-1.8750031370934954,-0.5134658320435027,32.422391019044156,43.864707188587516,5.866529000461696,13.306473495148452,7.474627278317655,-6.462793276869974,23.443264283550267,5.089996337890625,-0.07808807472571289,-11.884996795654303,-30.646623464888364,6.876629873579759,-21.265810130271348,-2.5041834610372575,19.87585273786138,27.595888543618845,-18.4039217817075,9.380813334617036,9,6.25,13.5,5.0399932861328125,-3.8850021362304688,13.319992065429659,3,0.08254891182148172,1.1349931023641566,205.0500030517578,1.4152587851162188,208.77999877929688,-5.5030949204917325,205.41000366210938,0.08254891182148172
8701,2020-09-18,200.38999938964844,203.6499938964844,196.25,202.8000030517578,55225300.0,-0.01241932002848567,2.6009831001811397,-0.8426584432837334,28.880320380457462,41.09579854559745,6.4096375237305665,15.503777724347628,9.751624705580412,-3.4945415399407125,23.469329628785598,7.399993896484403,-2.650154594447031,-13.695500946044916,-33.533707255339834,6.142705363250002,-23.61460410069236,-3.7763977913974713,20.56978903543404,28.75000794728928,-11.439800847578358,9.919103154647454,9,5.154998779296875,14.165000915527344,7.55999755859375,-0.8949966430664062,9.69000244140625,4,0.09616250477146493,-1.8750031370934954,202.91000366210938,1.1349931023641566,205.0500030517578,1.4152587851162188,208.77999877929688,0.09616250477146493
8702,2020-09-21,202.5399932861328,202.7100067138672,196.3800048828125,197.19000244140625,39839700.0,0.010729047871814279,1.2249497855999314,-2.2199098403211304,32.65951244124881,39.95258777201739,2.7087501253141113,13.205441145388306,7.399551749950007,-5.300904760843309,23.311639025036175,6.3300018310546875,-6.070411010902575,-11.02150650024413,-31.520828492191043,9.477815491702785,-21.2711674962176,-0.771845504270658,15.948816296441407,43.680527445698736,6.82381453845754,10.24966099597346,9,3.0050048828125,12.015007019042969,6.4425048828125,-3.0449905395507812,10.710006713867188,0,0.05766766229753806,2.6009831001811397,200.38999938964844,-1.8750031370934954,202.91000366210938,1.1349931023641566,205.0500030517578,0.05766766229753806
8703,2020-09-22,207.4199981689453,208.1000061035156,202.0800018310547,205.05999755859372,33517100.0,0.02409403102881713,2.2365470989971423,0.441122364289244,35.7050144588259,38.23706647981795,-1.592512401772467,8.254848992947643,2.5827774427565373,-9.833835120133585,22.942865149027764,6.020004272460909,-7.617077142137305,-5.828001403808599,-26.51001159635055,14.854008788733353,-16.169006500079576,4.513003692462377,8.844930455371497,77.56946460701168,43.276179853923026,10.341005096270978,9,-1.9249954223632812,7.135002136230469,1.2449989318847656,-7.595001220703125,-4.7400054931640625,1,0.034856791974562595,1.2249497855999314,202.5399932861328,2.6009831001811397,200.38999938964844,-1.8750031370934954,202.91000366210938,0.034856791974562595
8704,2020-09-23,200.58999633789062,208.1000061035156,200.02999877929688,207.8999938964844,30803800.0,-0.03292836703957347,1.0933811480276519,-3.0974557915494527,28.39454045936867,36.56233193300273,3.9784556508313926,14.58177684425749,9.356683809262876,-2.618863763569834,22.472371934235337,8.070007324218722,-8.95379844359627,-11.864002990722668,-33.233072448784355,9.50506646733902,-22.54853771975351,-1.1794682616918237,13.673439423994495,36.62442280601913,9.112805095169477,10.684534729030839,9,2.8600006103515625,13.965003967285156,8.075000762939453,-0.7649993896484375,4.1300048828125,2,0.07084105375788852,2.2365470989971423,207.4199981689453,1.2249497855999314,202.5399932861328,2.6009831001811397,200.38999938964844,0.07084105375788852
8705,2020-09-24,203.19000244140625,205.57000732421875,199.1999969482422,199.8500061035156,31202500.0,0.012961793464196347,-1.745685459472258,-0.45690799635960033,38.26708544390446,35.969426056755765,1.1585294757323652,11.13833244323078,6.739632141067517,-4.88305269589091,21.243982478677108,6.3700103759765625,-8.616549169557146,-8.365997314453125,-29.705851885505297,12.973857256599047,-19.03592459997921,2.303929971072961,9.272089744290355,58.56539128150599,28.019985056667174,10.669927285526084,9,0.2599945068359375,11.364997863769531,5.474994659423828,-3.3650054931640625,-0.720001220703125,3,0.05758155818525612,1.0933811480276519,200.58999633789062,2.2365470989971423,207.4199981689453,1.2249497855999314,202.5399932861328,0.05758155818525612
8706,2020-09-25,207.82000732421875,209.0399932861328,202.5399932861328,203.5500030517578,29437300.0,0.022786578213402242,-1.066764833597349,1.2784457946913865,44.79015267692755,36.03862409359197,-3.2154661733661953,5.302685366188399,2.278851389731045,-9.177564769048303,18.789651993413898,6.5,-9.481775554677938,-2.797992706298828,-22.974788908548675,17.37880349595102,-12.886390807423766,7.290405394826109,3.0208756429082086,90.36345118930679,57.61352537010964,10.088398101124929,9,-4.3700103759765625,6.734992980957031,0.677490234375,-6.9950103759765625,-5.4900054931640625,4,0.04046765521569773,-1.745685459472258,203.19000244140625,1.0933811480276519,200.58999633789062,2.2365470989971423,207.4199981689453,0.04046765521569773
8707,2020-09-28,209.44000244140625,212.57000732421875,208.05999755859372,210.8800048828125,32004900.0,0.007795183620892487,-1.1476174560039372,-0.3372367682846208,56.551990779844004,37.36355264339864,-4.6977023795715525,2.265405920263845,0.8839211453266671,-10.477662399973383,16.017631121626902,4.75,-9.223930139204185,-0.2044975280761605,-18.451781292913807,18.042786236761486,-9.328139410494998,8.919144354342677,-13.19000244140625,76.58936085467413,38.23890038041793,9.123641882418827,9,-5.029998779296875,5.114997863769531,-1.1175041198730469,-8.615005493164062,-3.010009765625,0,0.003055764811822348,-1.066764833597349,207.82000732421875,-1.745685459472258,203.19000244140625,1.0933811480276519,200.58999633789062,0.003055764811822348
8708,2020-09-29,207.25999450683597,210.07000732421875,206.80999755859372,209.3500061035156,24221900.0,-0.01040874670148162,-1.1806045327195582,1.4513944814139392,45.55089642420843,38.13576712042549,-3.0798619798543143,3.1689657631541195,2.9871877088037593,-8.004111338770798,13.725871332669346,3.2600097656250284,-8.91161925523349,-1.4710052490234204,-18.129956526010545,15.187946027963704,-9.800480887516983,6.858470389470142,-10.683594360351577,60.28415335470573,19.97227270091927,8.32947563849356,9,-2.849990844726591,7.295005798339815,1.3750038146972372,-6.434997558593778,9.130004882812472,1,0.028900924693243013,-1.1476174560039372,209.44000244140625,-1.066764833597349,207.82000732421875,-1.745685459472258,203.19000244140625,0.028900924693243013
8709,2020-09-30,210.3300018310547,211.97999572753903,206.5399932861328,207.72999572753903,33829100.0,0.014812348767660799,-1.1847351165854592,-1.2440151564930277,55.84354929927889,40.738118040451575,-5.9475901752625475,-1.3019674477425838,-0.03359120210927813,-10.7769877919539,11.221133003553984,5.440002441406222,-8.650689293407055,2.4460021972656136,-11.790622616125916,16.682627010657143,-4.672310209430151,9.564314603961378,-13.433729541015623,83.24604521482692,37.6900565496091,7.118312406695762,9,-5.9199981689453125,4.224998474121094,-1.2925033569335938,-9.5050048828125,12.959991455078125,2,-0.036371459557244856,-1.1806045327195582,207.25999450683597,-1.1476174560039372,209.44000244140625,-1.066764833597349,207.82000732421875,-0.036371459557244856
8710,2020-10-01,212.4600067138672,213.9900054931641,211.32000732421875,213.4900054931641,27158400.0,0.010126966501542656,1.6305416497541598,-0.3961524466824015,59.7501767484151,44.16810208133575,-7.3537959446119885,-5.210496509911621,-2.1853156088379535,-12.627351928984808,8.129008728175311,3.6600036621094034,-8.621081415590396,5.535506439208973,-3.646187430042204,14.71720030846015,0.9446595045833988,10.126353373834547,-15.250259723144524,86.63757949220916,35.83633752895794,4.590846934625583,10,-7.275001525878906,2.0949935913085938,-2.6425094604492188,-11.635009765625,11.259994506835938,3,-0.03643041160018412,-1.1847351165854592,210.3300018310547,-1.1806045327195582,207.25999450683597,-1.1476174560039372,209.44000244140625,-0.03643041160018412
8711,2020-10-02,206.19000244140625,210.9900054931641,205.5399932861328,208.0,33154800.0,-0.029511456623952492,-2.5048131175853148,1.757281265740226,50.81047211530717,46.18487537845335,-0.19505196838227334,0.19446855763220583,4.286574802486513,-6.043786497111739,7.485704620294572,6.920013427734375,-7.931457424783247,-0.17899780273438637,-7.954241369437597,7.596245763968824,-4.066619586086006,3.708623980617233,-8.309045110585942,7.692404926143931,-43.770328058120874,3.8876217833516065,10,0.404998779296875,8.364997863769531,6.109992980957031,-3.1400070190429688,12.199996948242188,4,-0.018041617811999644,1.6305416497541598,212.4600067138672,-1.1847351165854592,210.3300018310547,-1.1806045327195582,207.25999450683597,-0.018041617811999644
8712,2020-10-05,210.3800048828125,210.41000366210938,206.97999572753903,207.22000122070312,21331600.0,0.020321074697096098,1.1304389032631226,-1.7458607317484405,51.634659814038706,47.95483597347699,-3.526885750838261,-4.532725012052111,0.39128385657261333,-9.84861054173038,7.924473410861749,4.220001220703125,-6.453460368613463,4.204504394531256,-2.9094199414623176,11.318428730524829,0.6475422265344832,7.761466562528028,-11.854685625498433,57.278161002564,6.057654981985841,3.556962167996781,10,-3.785003662109375,4.174995422363281,6.799991607666016,0.9249954223632812,0.6299896240234659,0,-0.038264107162854555,-2.5048131175853148,206.19000244140625,1.6305416497541598,212.4600067138672,-1.1847351165854592,210.3300018310547,-0.038264107162854555
8713,2020-10-06,205.91000366210938,210.17999267578125,204.82000732421875,208.82000732421875,28554300.0,-0.02124727215969524,-1.1060861327785405,-0.9208861676340213,50.86553939685444,50.45161363319763,0.7894127099331172,0.20368517594511104,5.027924283470867,-5.0279677126257525,8.121250205485724,5.55999755859375,-4.491927432189243,-0.42799682617186363,-7.349683007359829,6.493689355016102,-3.8888399167658463,3.032846264422119,-6.76609695536132,11.886549133476954,-40.49806903655332,3.460843090593984,10,0.68499755859375,8.644996643066406,11.26999282836914,6.439994812011719,10.639999389648438,1,0.002525321763993338,1.1304389032631226,210.3800048828125,-2.5048131175853148,206.19000244140625,1.6305416497541598,212.4600067138672,0.002525321763993338
8714,2020-10-07,209.8300018310547,210.1100006103516,206.72000122070312,207.05999755859372,25681100.0,0.01903743431221483,1.0360345499117747,-0.9518903046510506,56.72366222533236,52.50234438668963,-1.879727036132806,-4.038348305744449,1.3825472360175581,-8.61296357129288,8.741720322848645,4.199996948242216,-2.8292651013888417,3.5650009155273494,-3.1649247900458874,10.294926621100586,0.200038062740731,6.929963768313968,-10.092251172849984,54.63462930453503,-0.8490133733121255,3.3649628527866136,10,-1.56500244140625,4.724998474121094,7.724994659423828,2.5199966430664062,5.6100006103515625,2,0.031263391799784435,-1.1060861327785405,205.91000366210938,1.1304389032631226,210.3800048828125,-2.5048131175853148,206.19000244140625,0.031263391799784435
8715,2020-10-08,210.5800018310547,211.19000244140625,208.32000732421875,210.50999450683597,19925800.0,0.003574322039056499,3.449575358993163,0.025273363263272043,60.25356780284025,54.22050162290215,-1.6441118379188993,-4.614608068869728,0.8557803730570868,-9.048141548247884,9.219242941385275,2.8699951171875,-1.630158666750276,4.054500579833984,-2.928147297297727,11.037148456965696,0.5631766412681429,7.545824518399826,-10.272160979451598,90.4238449303413,30.254924980474144,3.4913239385658517,10,-1.1749954223632812,3.9749984741210938,6.974994659423828,1.7699966430664062,5.929992675781278,3,0.06035706783436723,1.0360345499117747,209.8300018310547,-1.1060861327785405,205.91000366210938,1.1304389032631226,210.3800048828125,0.06035706783436723
8716,2020-10-09,215.80999755859372,215.8600006103516,211.22999572753903,211.22999572753903,26458000.0,0.024836146272498194,-1.0218353850510817,65.42175239758541,62.573427632992384,54.88955016214086,-6.282175271062584,-9.39870222235453,-4.080448441011015,-13.909269016496268,9.197417639682607,5.279998779296903,1.014597543380546,8.695496368408186,0.6871660401839392,16.703826696632433,4.691331204296063,12.69966153252031,-14.954870121328184,99.54707353109828,35.7519688231697,4.004165164112124,10,-5.469993591308565,-3.0299987792968466,3.4799995422363565,-2.604995727539034,1.4199981689453125,4,0.03665262847687023,3.449575358993163,210.5800018310547,1.0360345499117747,209.8300018310547,-1.1060861327785405,205.91000366210938,0.03665262847687023
8717,2020-10-12,221.3999938964844,223.8600006103516,216.80999755859372,218.7899932861328,40461400.0,0.02590239748449541,-1.1461222423247257,0.5698689010677879,63.07029624804596,56.83615014256725,-11.172100334694107,-14.471297962488137,-9.341448894310389,-19.126560008087694,9.644038413216046,8.05000305175787,2.7071387459740777,13.485993194580118,3.2980804883433734,23.673905900816862,8.39203684146176,18.579949547698476,-19.64457406883369,87.07979211495388,23.993209623073163,5.093956353118367,10,-7.059989929199247,-11.344993591308622,-2.1099967956543253,-8.194992065429716,-6.939987182617216,0,-0.01359527818344608,-1.0218353850510817,215.80999755859372,3.449575358993163,210.5800018310547,1.0360345499117747,209.8300018310547,-0.01359527818344608
8718,2020-10-13,222.8600006103516,225.2100067138672,220.42999267578125,222.72000122070312,28950800.0,0.006594429783723488,-1.025422605558447,0.053639600348448474,73.14486579029919,58.7585186415695,-11.383646406298908,-15.623401306407857,-10.820414326484382,-20.165980812481024,10.257268713312293,4.7800140380859375,3.7256908892696003,14.241999816894548,2.052789115474525,26.431210518314572,8.147394466184522,20.336605167604574,-19.33621432008482,87.29039802403294,19.994968547744392,6.094605350710018,10,-7.844993591308622,-12.129997253417997,-5.380001068115263,-9.654998779296903,-11.779998779296903,1,-0.0531724224672967,-1.1461222423247257,221.3999938964844,-1.0218353850510817,215.80999755859372,3.449575358993163,210.5800018310547,-0.0531724224672967
8719,2020-10-14,220.8600006103516,224.22000122070312,219.1300048828125,223.0,23421700.0,-0.008974243895371825,1.2227049357831787,-15.285776566754187,68.59607331280634,59.74139603761297,-8.641647212260324,-13.04716043437432,-8.758230863659321,-17.754032335351923,10.521798561795014,5.089996337890625,3.8206012489084173,11.451499938964872,-1.7703179448775472,24.67331782280729,4.840590997043677,18.062408880886068,-15.167592277724765,74.24507838536908,5.60389208972839,6.610908941921206,10,-5.844993591308622,-10.129997253417997,-3.330001831054716,-7.654998779296903,-8.440002441406278,2,-0.019514613541080306,-1.025422605558447,222.8600006103516,-1.1461222423247257,221.3999938964844,-1.0218353850510817,215.80999755859372,-0.019514613541080306
8720,2020-10-15,219.66000366210938,220.3600006103516,216.00999450683597,217.1000061035156,22733100.0,-0.0054332923341754435,1.196977520210201,-1.196260882585753,63.43011768094189,61.143578878239055,-7.054814440089615,-11.09689824460716,-7.497429456438368,-16.11390658752711,10.037421746674093,4.850006103515625,4.782643759521733,9.41400299072265,-4.191049854825991,23.019055836271292,2.61147656794833,16.21652941349697,-12.015835491358501,60.300438553406885,-5.361985134674704,6.8025264227743225,10,-4.644996643066406,-8.930000305175781,-2.1300048828125,-6.4550018310546875,-9.270004272460938,3,-0.019211513932206437,1.2227049357831787,220.8600006103516,-1.025422605558447,222.8600006103516,-1.1461222423247257,221.3999938964844,-0.019211513932206437
8721,2020-10-16,219.66000366210938,222.2899932861328,219.32000732421875,220.1499938964844,26057900.0,0.0,-4.076973238040586,-0.19140261783850407,62.03485154492464,62.299155737226386,-5.524072352686261,-10.096889668609379,-7.545302770240937,-15.673141473207039,9.202003346337339,2.9699859619140625,5.024789481022793,8.450502777099615,-4.943360599591671,21.8443661537909,1.7535710887539722,15.147434465445258,-10.259251637046873,39.67395991587756,-23.589819675793734,6.696931688345643,10,-4.644996643066406,-8.930000305175781,-2.1300048828125,-6.4550018310546875,-9.550003051757784,4,-0.014340385608473727,1.196977520210201,219.66000366210938,1.2227049357831787,220.8600006103516,-1.025422605558447,222.8600006103516,-0.014340385608473727
8722,2020-10-19,214.22000122070312,222.3000030517578,213.72000122070312,220.4199981689453,27625800.0,-0.02476555745566822,-1.383334852148629,12.653307174887159,57.61155315526743,63.04871282149449,0.5787814521355585,-3.9389357400922904,-2.0926129011655803,-9.812985942347495,8.008509948831444,8.580001831054688,4.782227607454303,2.426499938964838,-10.38147954526903,15.234479423198707,-3.977489803152082,8.830489681081758,-3.238323726760143,4.351608015309246,-56.839903756587915,6.4039897421169325,10,1.7450027465820312,-3.4899978637695312,2.830001831054716,0.9649963378906534,-0.3600006103515341,0,0.014050949909830468,-4.076973238040586,219.66000366210938,1.196977520210201,219.66000366210938,1.2227049357831787,220.8600006103516,0.014050949909830468
8723,2020-10-20,214.6499938964844,217.3699951171875,213.08999633789062,215.8000030517578,22753500.0,0.002007248031607789,-1.0046812631548856,0.18548543892420102,55.013918154380846,62.85874125805543,1.6974382428243473,-4.004832888053528,-2.3682937410292197,-9.845598987687623,7.632873306272023,4.279998779296875,5.534843397004408,2.4949928283691634,-10.200874600341393,15.19086025707972,-3.8529408859861007,8.842926542724427,-2.2454834805490123,14.01614442238748,-42.552093132947434,6.347933714355271,10,2.1150131225585653,-3.9199905395508097,2.4000091552734375,0.535003662109375,-0.7799987792969034,1,-0.0008851022036778788,-1.383334852148629,214.22000122070312,-4.076973238040586,219.66000366210938,1.196977520210201,219.66000366210938,-0.0008851022036778788
8724,2020-10-21,214.8000030517578,216.9199981689453,213.1199951171875,213.1199951171875,22724900.0,0.0006988546915391858,-3.523791791173559,-1.4608648347420319,52.84671045059828,62.035757107806326,2.599978903450733,-3.199731648451433,-2.202067846778448,-9.58661576688013,6.983589864120324,3.8000030517578125,5.993385332965687,1.9345016479492188,-9.570915592711742,13.43991888861018,-3.8182069723812617,7.687210268279699,10.410003662109375,18.56683460710718,-32.785156198719136,5.752708620330483,10,3.4199981689453125,-4.069999694824219,2.2500000000000284,0.3849945068359659,0.4299926757812216,2,-0.017318441191114697,-1.0046812631548856,214.6499938964844,-1.383334852148629,214.22000122070312,-4.076973238040586,219.66000366210938,-0.017318441191114697
8725,2020-10-22,214.88999938964844,216.05999755859372,211.6999969482422,213.92999267578125,22351500.0,0.0004189773585288048,1.6424221686880973,0.5714298689385201,62.45704095709141,62.02282525492844,3.5600243462221215,-2.4962341277474707,-2.1555655310446014,-9.29615593157402,6.275814841993577,4.360000610351534,6.910566329782881,1.439498138427723,-9.147666766422589,12.026663043278035,-3.854084313997447,6.733080590852893,10.078207092285169,30.094345326350762,-25.674023331715105,5.2935824524251585,10,3.56500244140625,-4.159996032714844,1.2725028991699219,0.2949981689453409,-0.8199920654296875,3,-0.011494258586805639,-3.523791791173559,214.8000030517578,-1.0046812631548856,214.6499938964844,-1.383334852148629,214.22000122070312,-0.011494258586805639
8726,2020-10-23,216.22999572753903,216.27999877929688,213.16000366210938,215.02999877929688,18879600.0,0.006235731498425157,3.7999812199960092,1.2499880791543851,59.120661509350064,61.583976950628895,2.554503354772038,-3.345390227012075,-3.324881275818626,-10.251226784917975,6.075768833342606,3.1199951171875,7.2735413660605275,2.3589950561523096,-7.95099009740818,12.6689802097128,-2.7959975206279353,7.513987632932555,8.207482373046929,42.735812933111575,-12.311104841738342,5.154992576780241,10,2.2250061035156534,-5.49999237060544,-3.444992065429659,-1.0449981689452557,-0.01998901367184658,4,-0.02700826181973981,1.6424221686880973,214.88999938964844,-3.523791791173559,214.8000030517578,-1.0046812631548856,214.6499938964844,-0.02700826181973981
8727,2020-10-26,210.0800018310547,216.33999633789062,208.1000061035156,213.8500061035156,37111600.0,-0.028441909161546985,-1.1319520798747629,-3.141678216751701,56.177777858153334,59.69874495816825,7.744285699919573,3.0092974642053036,2.921401325637788,-3.70920159696351,6.6703106331650694,8.239990234375028,7.276228193871617,-3.8229988098144645,-14.078908200568037,6.432910580939108,-8.95095350519125,1.3049558855623218,13.847977023437522,21.359202525686722,-37.53008068106635,5.127954695376786,10,6.0800018310546875,0.7150039672851562,-0.030002593994140625,4.474998474121094,5.2899932861328125,0,0.00014279692990970538,3.7999812199960092,216.22999572753903,1.6424221686880973,214.88999938964844,-3.523791791173559,214.8000030517578,0.00014279692990970538
8728,2020-10-27,213.25,214.6699981689453,210.3300018310547,211.58999633789062,36700300.0,0.015089480870695171,-1.0765569102723225,-0.4403187747651518,55.18181780350093,58.20827212380098,3.4282719723921957,0.32787493077378826,-0.15797570667152172,-6.533094487672884,7.119196352684814,4.589996337890625,6.780249089370045,-0.9525009155273381,-10.730298954679938,8.825297123625262,-5.841399935103624,3.9363981040489477,9.728300489433622,58.39000600317992,-0.9946058101772692,4.888899019576295,10,1.9500045776367188,-1.0449981689453125,-3.200000762939453,1.3050003051757812,0.9900054931640909,1,0.002860495241977068,-1.1319520798747629,210.0800018310547,3.7999812199960092,216.22999572753903,1.6424221686880973,214.88999938964844,0.002860495241977068
8729,2020-10-28,202.67999267578125,208.83999633789062,202.1000061035156,207.6699981689453,51195600.0,-0.04956627115694612,-1.1918743564614263,-3.0060207739681957,40.775326227055245,55.69107307336913,12.458377930543378,10.851752105115224,10.342688656139956,4.306545815991399,8.22804006051528,11.149993896484403,5.501809986173157,-11.140007781982433,-22.084568111403968,-0.19544745256089868,-16.612287946693215,-5.667727617271652,19.405610150497296,4.072942205153894,-49.26273686637932,5.472280164710773,10,9.520011901855469,9.525009155273438,7.345008850097656,11.875007629394531,11.680007934570341,2,0.05521019758129975,-1.0765569102723225,213.25,-1.1319520798747629,210.0800018310547,3.7999812199960092,216.22999572753903,0.05521019758129975
8730,2020-10-29,204.72000122070312,207.3600006103516,203.3699951171875,204.07000732421875,31432600.0,0.010065169817650377,-2.892653516933411,-0.13025915449889153,36.00808103521038,52.799209683400875,9.02537877835934,8.645404840116214,8.313318679925771,2.527777434802829,9.098922690143496,4.680007934570341,3.516544879336152,-8.712998962402338,-20.383349813575364,2.957351888770688,-14.548174387988837,-2.877823536815839,15.766753867754375,18.398854732799723,-27.8896582631336,5.83517542558651,10,7.480003356933594,7.4850006103515625,4.282497406005859,9.834999084472656,9.569992065429688,3,0.05133838630405907,-1.1918743564614263,202.67999267578125,-1.0765569102723225,213.25,-1.1319520798747629,210.0800018310547,0.05133838630405907
8731,2020-10-30,202.47000122070312,204.2899932861328,199.6199951171875,203.5,36953700.0,-0.01099062127092476,2.578562742621954,-1.5846283863092163,23.918451062985213,49.0555316731473,9.588924314491692,11.17539028202566,10.390710183918543,4.916177500234909,9.95198216799761,5.100006103515625,1.763474884037663,-10.776998901367193,-23.037080314415988,1.4830825116816015,-16.90703960789159,-4.646958194842796,16.545813948959022,17.045489805267934,-23.088348540382462,6.130040706524404,10,6.024993896484375,9.944999694824219,6.532497406005859,12.084999084472656,13.539993286132841,4,0.05729246818579803,-2.892653516933411,204.72000122070312,-1.1918743564614263,202.67999267578125,-1.0765569102723225,213.25,0.05729246818579803
8732,2020-11-02,202.3300018310547,205.27999877929688,200.1199951171875,204.2899932861328,30842200.0,-0.0006914574445813226,1.6192895760073118,1.9029065805457617,20.646270999924,45.23690421154098,8.789241882479729,11.258616661740234,10.403206537358045,5.363940565796838,10.778457252309813,5.160003662109375,0.3221985067693538,-10.51449813842774,-23.666977550364294,2.6379812735088137,-17.090737844396017,-3.938258432459463,14.746231333359987,18.006685477387087,-15.494522842235888,6.576239705968281,11,5.939994812011719,10.084999084472656,6.672496795654297,12.224998474121094,9.470001220703125,0,0.06860082418425661,2.578562742621954,202.47000122070312,-2.892653516933411,204.72000122070312,-1.1918743564614263,202.67999267578125,0.06860082418425661
8733,2020-11-03,206.42999267578125,208.1199951171875,203.1199951171875,203.88999938964844,27512000.0,0.02026387983799882,-1.45097929218698,-1.2959205916699104,30.536807360113613,42.75802609037602,3.8002606810578357,7.588653721612189,6.199126723743348,1.5752073932414987,11.142636909580446,5.7899932861328125,-1.045384966659384,-6.440506744384777,-19.53720612843594,6.656192639666386,-12.988856436410373,0.10784294764081892,8.900616683910698,73.86113510811893,43.63362617252255,6.548349692025586,11,1.5500030517578125,5.985008239746094,3.052509307861328,8.125007629394531,4.090011596679659,1,0.04330767213390074,1.6192895760073118,202.3300018310547,2.578562742621954,202.47000122070312,-2.892653516933411,204.72000122070312,0.04330767213390074
8734,2020-11-04,216.38999938964844,218.32000732421875,212.4199981689453,214.0200042724609,42311800.0,0.04824883528194657,-1.1184924226651618,0.9330714101200994,46.43246329717014,40.97751746149588,-6.6050812715161555,-1.954925881466977,-3.841000281155658,-8.031625275679403,10.923997470615928,11.8900146484375,-1.6416475028717628,3.19150009155274,-9.913158510714084,16.296158693819564,-3.360829209580686,9.743829392686166,-16.770004272460938,89.67910869146586,60.642598559308205,6.5523293011334145,11,-7.4199981689453125,-3.9749984741210938,-6.907497406005859,-1.8349990844726562,-3.1300048828124716,2,-0.009935735951516422,-1.45097929218698,206.42999267578125,1.6192895760073118,202.3300018310547,2.578562742621954,202.47000122070312,-0.009935735951516422
8735,2020-11-05,223.2899932861328,224.1199951171875,221.1499938964844,222.0399932861328,36080100.0,0.03188684281134324,1.0412353835666524,0.5274272469739829,53.44205378166534,40.34656104730869,-13.620579232230625,-8.278331139572543,-10.893461078212965,-14.608664483210475,11.13035665448581,7.7299957275390625,-1.9623986415099353,9.455994415283214,-4.329061520121456,23.241050350687885,2.563466447580879,16.34852238298555,-23.29599792480468,96.61223742426658,66.07422562246407,6.8925279677023426,11,-11.419998168945312,-10.874992370605469,-13.807491302490234,-8.734992980957031,-9.089996337890625,3,-0.039992802831687935,-1.1184924226651618,216.38999938964844,-1.45097929218698,206.42999267578125,1.6192895760073118,202.3300018310547,-0.039992802831687935
8736,2020-11-06,223.72000122070312,224.3600006103516,218.02999877929688,222.25999450683597,25231900.0,0.0019257823794158746,3.620430029682108,1.1680053710937273,59.953897482171975,40.76612989442187,-14.389620688213853,-8.522299854965354,-11.649134888154322,-14.720636514284934,11.68593192316096,6.330001831054716,-2.1690097779379016,9.490502166748058,-4.97056686031641,23.951571193812526,2.259967653215824,16.721036680280292,-22.76096586914062,97.35973908987376,60.88581868786996,7.230534513532235,11,-11.730003356933594,-11.305000305175781,-13.849998474121094,-9.165000915527344,-9.589996337890625,4,-0.04215093815088744,1.0412353835666524,223.2899932861328,-1.1184924226651618,216.38999938964844,-1.45097929218698,206.42999267578125,-0.04215093815088744
8737,2020-11-09,218.38999938964844,228.1199951171875,217.8800048828125,224.44000244140625,44395000.0,-0.023824431440962468,-1.8967473059682003,-4.143818651171135,53.55378635089696,40.5852375107992,-8.668463546133154,-3.614688366952862,-6.78856295948529,-9.133575415635278,11.322448199467877,10.239990234375,-2.9269545321174064,4.311000061035145,-9.896282882924794,18.518283004995084,-2.7926414109448103,11.4146415330151,-16.026906122558586,61.08001708984375,20.86623535862762,7.1036414719799685,11,-4.5200042724609375,-4.5200042724609375,-7.814998626708984,-3.8349990844726562,0.8899993896484375,0,-0.010897957275809556,3.620430029682108,223.72000122070312,1.0412353835666524,223.2899932861328,-1.1184924226651618,216.38999938964844,-0.010897957275809556
8738,2020-11-10,211.00999450683597,216.5,209.72000122070312,214.5,44045100.0,-0.033792778531242074,-1.2339399149830443,0.5768601211118435,46.83374422855804,41.258395066521736,-1.83230498445198,2.985071047464686,0.13554142246988476,-1.518134138730801,10.619410499390792,8.669998168945312,-3.844889437805989,-2.4765045166015227,-16.119041677916016,11.16603264471297,-9.297773097258784,4.344764064055738,-6.586349091738299,7.010835402392799,-34.45644815465591,6.821268580657248,11,2.860000610351534,2.860000610351534,-0.4349937438965128,3.5450057983398153,8.410003662109347,1,0.0037439389862468087,-1.8967473059682003,218.38999938964844,3.620430029682108,223.72000122070312,1.0412353835666524,223.2899932861328,0.0037439389862468087
8739,2020-11-11,216.5500030517578,218.0399932861328,212.1999969482422,212.38999938964844,29440800.0,0.026254721051814256,-1.5726807692566227,-1.1919762505410618,51.271059109214114,42.954281519188825,-5.808805803824185,-3.050803794579906,-5.8614860805161015,-6.874643373841508,10.036805688267139,7.029998779296847,-4.099681766420844,3.2790039062500114,-10.004560321149114,16.562568133649137,-3.362778207449537,9.92078601994956,-10.230649660492958,37.11958748181799,-5.547270343470487,6.64178211369956,11,-2.6800079345703125,-2.6800079345703125,-5.975002288818359,-1.9950027465820312,2.0399932861328125,2,-0.02784575707374004,-1.2339399149830443,211.00999450683597,-1.8967473059682003,218.38999938964844,3.620430029682108,223.72000122070312,-0.02784575707374004
8740,2020-11-12,215.44000244140625,219.1100006103516,214.4600067138672,217.2100067138672,21593900.0,-0.005125839735436344,-1.493297170370931,-0.42548142170707554,49.392966795789086,45.78478326727814,-3.372961185212205,-2.3960098570319133,-5.372027233103495,-5.607131052656598,9.917542230831092,4.649993896484403,-4.583631644868916,2.3800033569335994,-10.607009583860304,15.367016297727503,-4.113503113463338,8.873509827330537,-7.376597712067593,31.086973467942435,-11.093169233640332,6.49350647039695,11,-1.32000732421875,-1.57000732421875,-4.030002593994141,-0.8850021362304688,7.149993896484375,3,-0.010118863302385983,-1.5726807692566227,216.5500030517578,-1.2339399149830443,211.00999450683597,-1.8967473059682003,218.38999938964844,-0.010118863302385983
8741,2020-11-13,216.50999450683597,217.4199981689453,214.16000366210938,216.3600006103516,18621100.0,0.004966543136392332,2.3096370424303467,-0.08474210984577453,55.359218579343406,49.641777442769175,-2.5054104287067673,-3.9148068755382894,-6.600308014453958,-6.446803953346176,9.525634018708024,3.2599945068359375,-3.5068276261641245,3.607495880126976,-9.116233955736817,16.33122571599077,-2.754369037804935,9.969360798058887,-6.842062546469407,36.90214966555061,-7.584877693115814,6.361864917931901,11,-0.8899993896484659,-2.639999389648466,-4.529991149902372,-1.9549942016601847,7.430007934570284,4,-0.01066924214679077,-1.493297170370931,215.44000244140625,-1.5726807692566227,216.5500030517578,-1.2339399149830443,211.00999450683597,-0.01066924214679077
8742,2020-11-16,217.22999572753903,217.7400054931641,214.5200042724609,214.8699951171875,24953300.0,0.0033254872244723455,-1.1045881349762372,15.733977619531855,53.458458534112005,52.18862757321345,-0.994120467630978,-4.635404293830021,-7.375169286679039,-6.969878863491289,10.00835703367287,3.220001220703182,-2.254688906517174,4.1769973754882415,-8.682826591320321,17.036821342296804,-2.25291460791604,10.606909358892523,-6.085898714626808,79.97864744394899,35.71148383799722,6.4299119834042795,11,1.6900024414062784,-3.360000610351534,-5.6699943542480185,-2.674995422363253,3.790008544921875,0,-0.014270546912014348,2.3096370424303467,216.50999450683597,-1.493297170370931,215.44000244140625,-1.5726807692566227,216.5500030517578,-0.014270546912014348
8743,2020-11-17,214.4600067138672,217.67999267578125,214.0800018310547,216.1000061035156,24154100.0,-0.012751411260653489,-1.9999809265864312,-0.694914815892409,61.84158899992978,53.90075265129785,3.391349771037568,-1.9819964193190458,-4.319721546821256,-3.953043476778845,10.509407550600068,3.5999908447265625,-0.279551276209304,1.4165077209472656,-11.438629013382524,14.271644455277055,-5.011060646217629,7.8440760881121605,-1.9578378526129256,32.706346857927585,-15.957522884262836,6.427568367164889,11,4.459991455078125,-0.5900115966796875,-2.2625045776367188,0.09499359130859375,8.289993286132812,1,0.02247501592154899,-1.1045881349762372,217.22999572753903,2.3096370424303467,216.50999450683597,-1.493297170370931,215.44000244140625,0.02247501592154899
8744,2020-11-18,211.0800018310547,215.1699981689453,210.92999267578125,213.6499938964844,28372800.0,-0.015760537055853563,-1.954696978558023,1.567068915788245,56.22552895689692,54.21002767076803,6.63685640107326,1.1647428038232874,-0.9658612739007708,-0.37703144484561335,11.199239448812929,4.2400054931640625,1.8860300408786372,-1.7774971008300895,-14.63327328627608,11.0782790846159,-8.205385193553099,4.65039099189292,17.039993286132812,1.833850975125207,-48.56569586682181,6.427888092723,11,7.839996337890625,2.7899932861328125,1.7925033569335938,3.4749984741210938,13.8800048828125,2,0.03951106815209249,-1.9999809265864312,214.4600067138672,-1.1045881349762372,217.22999572753903,2.3096370424303467,216.50999450683597,0.03951106815209249
8745,2020-11-19,212.4199981689453,213.02999877929688,209.92999267578125,211.3800048828125,24792700.0,0.006348286556123517,1.74337490125649,-0.4046678976648592,59.91628195274796,54.20584816749869,4.015021388722545,-0.3897715197317382,-2.126121958505564,-1.5921920343207887,11.748851598317897,3.100006103515625,3.5460384617562113,-0.3140007019042912,-13.134974183492801,12.506972779684219,-6.724487442698546,6.096486038889964,15.356196899414073,31.882220316233372,-21.797173586239836,6.410486740794261,11,6.5,1.4499969482421875,0.45250701904296875,2.1350021362304688,11.729995727539091,3,0.02904622079903274,-1.954696978558023,211.0800018310547,-1.9999809265864312,214.4600067138672,-1.1045881349762372,217.22999572753903,0.02904622079903274
8746,2020-11-20,210.38999938964844,213.2899932861328,210.0,212.1999969482422,22843100.0,-0.009556533268032297,-1.5405389482614382,-1.7403935032351776,57.74106601668796,54.67110146369768,4.420134572248344,1.2440600824195371,0.10692816693119767,0.5331045607335341,12.350966669322752,3.2899932861328125,3.7831883736004954,-2.051999664306635,-14.803548808656387,10.699549480043117,-8.427774236481497,4.323774907868227,16.67234758300782,5.889961061822395,-50.141257526267935,6.375774572174869,11,4.025001525878906,3.4799957275390625,2.4825057983398438,4.165000915527344,11.289993286132812,4,0.057987532599624414,1.74337490125649,212.4199981689453,-1.954696978558023,211.0800018310547,-1.9999809265864312,214.4600067138672,0.057987532599624414
8747,2020-11-23,210.1100006103516,212.2899932861328,208.16000366210938,210.9499969482422,25683500.0,-0.0013308559347361415,1.3465923376364408,0.4640870005058012,53.81426981293755,55.44671541751764,3.8019108672147013,1.608911244024597,0.5464226724541845,0.8828317457685841,12.2938436126886,4.1299896240234375,3.022159584316853,-2.3334983825683366,-15.083884691451061,10.416887926314388,-8.708691537009685,4.041694771873011,16.267052190429666,20.483184859160872,-31.917383379814467,6.375193154441358,11,3.525001525878878,3.759994506835909,2.7625045776366903,4.44499969482419,12.309997558593722,0,0.06582267284222398,-1.5405389482614382,210.38999938964844,1.74337490125649,212.4199981689453,-1.954696978558023,211.0800018310547,0.06582267284222398
8748,2020-11-24,213.8600006103516,214.25,208.8600006103516,209.58999633789062,33979700.0,0.017847793960813707,1.134651933634872,-5.083360581289942,46.99024642781684,54.97106956402906,0.5573056029002998,-2.2061566730284596,-3.1058594540134834,-2.84582006419663,12.109292662303305,5.389999389648409,1.8545192570162783,1.386001586914091,-11.375421327419872,14.147424501248054,-4.994709870252876,7.766713044081058,11.424029242109356,81.31243102521334,32.238236404948,6.380711457166979,11,-0.22499847412112217,0.009994506835909078,-0.5124969482422159,0.6949996948241903,3.830001831054659,1,0.03347986365694777,1.3465923376364408,210.1100006103516,-1.5405389482614382,210.38999938964844,1.74337490125649,212.4199981689453,0.03347986365694777
8749,2020-11-25,213.8699951171875,215.2899932861328,212.4600067138672,215.1100006103516,21012900.0,4.6733876402305086e-05,2.5375034570891786,-0.29039912235250026,36.596473630388985,53.54923699009571,0.14211844508872673,-1.4069770731839526,-2.8957579114413363,-2.79507206674441,10.759718007476678,2.829986572265625,1.3631019901893637,0.8364959716796818,-11.069464785032125,12.742456728391488,-5.116484406676221,6.789476350035585,10.386593163852353,80.08414817097574,35.49380620606799,5.952980378355907,11,-0.9199905395507812,0.0,-0.12248992919921875,0.6850051879882812,4.029998779296903,2,0.041520573645437375,1.134651933634872,213.8600006103516,1.3465923376364408,210.1100006103516,-1.5405389482614382,210.38999938964844,0.041520573645437375
8750,2020-11-27,215.22999572753903,216.2700042724609,214.0399932861328,214.8500061035156,14512200.0,0.006359006131768652,-1.229993972824339,-0.3064418876515035,38.2312068744518,51.64612457844109,-1.3977977409200832,-2.0440217610124023,-3.9463321112436063,-4.158934736089833,9.275080814821388,2.400009155273409,1.9216194918017777,1.6709968566894133,-9.600848670801469,12.942842384180295,-3.9649259070560277,7.306919620434854,8.060797476364996,87.17622112636568,47.22593797855444,5.635922763745435,11,-2.2799911499023153,-1.360000610351534,-0.7549934387206747,-0.6749954223632528,-2.979995727539034,4,0.04520750443467669,2.5375034570891786,213.8699951171875,1.134651933634872,213.8600006103516,1.3465923376364408,210.1100006103516,0.04520750443467669
8751,2020-11-30,214.07000732421875,214.75999450683597,210.83999633789062,214.1000061035156,33064800.0,-0.00538952946311777,4.807509720589363,-0.0789463116892799,43.22884802762077,50.50950118883096,-0.6932192363266267,0.031166491373710414,-2.402777062778682,-3.0333840154319205,7.463303407102247,4.389999389648409,1.7104835976521713,-0.06899185180662926,-10.059262236994897,9.921278533381638,-5.064127044400749,4.92614334078749,8.312938507177591,72.87303597198128,34.12510776308925,4.995135192594133,11,-1.1500091552734375,-0.20001220703125,0.5224952697753906,0.48499298095703125,4.2199859619140625,0,0.04708733698036949,-1.229993972824339,215.22999572753903,2.5375034570891786,213.8699951171875,1.134651933634872,213.8600006103516,0.04708733698036949
8752,2020-12-01,216.2100067138672,217.32000732421875,213.3500061035156,214.50999450683597,30904500.0,0.009996726848368498,1.0255038886423762,-56.66937945071398,59.752470827409546,50.27737694743981,-3.3448683061361066,-1.0705487175723079,-4.195745847689182,-5.185347920992854,5.596157044367388,3.9700012207031534,1.7716794835952214,1.3770072937011832,-6.948983254664228,9.702997842066594,-2.7859879804815364,5.540002567883903,5.319562587371934,86.87943582205304,42.294551930429776,4.162995274182708,12,-3.470001220703125,-2.3400115966796875,-1.6175041198730469,-1.6550064086914062,3.4099884033203125,1,0.02529941164634919,4.807509720589363,214.07000732421875,-1.229993972824339,215.22999572753903,2.5375034570891786,213.8699951171875,0.02529941164634919
8753,2020-12-02,215.3699951171875,215.47000122070312,212.8000030517578,214.8800048828125,23724500.0,-0.003885165212502706,6.739097744360902,0.2882274799842076,47.31327592520404,49.28712661058504,-2.6398037421871834,0.49915836374486844,-3.1686308474834846,-4.256923897425452,4.244370719846971,3.410003662109375,1.2666996052296895,0.0899955749511605,-7.2364054694952245,7.4163966193975455,-3.573204947272046,3.753196097174367,5.357400245703843,69.90727004714205,23.37104317857927,3.663200522223198,12,-2.6299896240234375,-1.5,-1.8924903869628906,-0.8149948120117188,2.120010375976591,2,0.03273437902954757,1.0255038886423762,216.2100067138672,4.807509720589363,214.07000732421875,-1.229993972824339,215.22999572753903,0.03273437902954757
8754,2020-12-03,214.2400054931641,216.3800048828125,213.6499938964844,214.6100006103516,25120900.0,-0.005246736544747388,-2.5225532082455184,-0.7551071250622821,47.27024829935046,47.88201176020755,-1.1336431966681175,1.5387074995609566,-1.6406256710913283,-3.0646330315062187,4.485266058885524,2.7300109863280966,0.7923433514366991,-0.9324943542480071,-8.253410137161268,6.388421428665254,-4.592952245704623,2.727963537208609,5.733346367680326,52.469188130189714,3.8143771863158165,3.660457891456626,12,-1.5000000000000284,-0.3700103759765909,-0.5375022888183878,0.31499481201169033,0.6899871826171591,3,0.01610342074208093,6.739097744360902,215.3699951171875,1.0255038886423762,216.2100067138672,4.807509720589363,214.07000732421875,0.01610342074208093
8755,2020-12-04,214.3600006103516,215.3800048828125,213.17999267578125,214.22000122070312,24666000.0,0.0005600966864769408,1.0183524767444303,-0.37838172220396993,44.88826167085075,46.453922388447864,-1.0610945704186179,0.7540583256344746,-1.4368234553060404,-3.116046625771702,4.072818211557144,2.20001220703125,0.004867524072949436,-0.36599960327146164,-6.612839719859068,5.880840513316144,-3.489419661565279,2.7574204550223556,4.904550358568713,54.320961490461364,4.0068663615447875,3.1234200582938083,12,-1.6199951171875284,-0.4900054931640909,-2.157497406005888,0.19499969482419033,1.979995727539034,4,0.016514243683771745,-2.5225532082455184,214.2400054931641,6.739097744360902,215.3699951171875,1.0255038886423762,216.2100067138672,0.016514243683771745
8756,2020-12-07,214.2899932861328,215.5399932861328,212.9900054931641,214.3699951171875,24620000.0,-0.0003265876283795599,1.1074295226265078,-0.5714441416892573,42.78703106118349,45.22867363825296,-0.42431670829904533,0.08576739516729504,-1.1864180218652791,-2.9113840398682953,4.103510054398001,2.5499877929687216,-0.21067520021756536,0.035493469238275566,-4.557661616404715,4.628648554881266,-2.26108407358322,2.332071012059771,4.308284844378846,32.964354557208594,-13.035680707211803,2.296577542821502,12,-1.1999893188476562,-0.4199981689453125,-2.0874900817871094,0.26500701904296875,-1.2699890136719034,0,-0.00951977857131614,1.0183524767444303,214.3600006103516,-2.5225532082455184,214.2400054931641,6.739097744360902,215.3699951171875,-0.00951977857131614
8757,2020-12-08,216.00999450683597,216.9499969482422,212.88999938964844,213.97000122070312,23284100.0,0.00802651208452132,1.0714282933892822,-25.499332443258034,54.00928316006355,46.0085666085026,-1.3626928293505216,-1.920125876154117,-2.754540425434385,-4.468755501415302,3.570794057954378,4.05999755859375,-0.7064617815118481,1.8744949340820654,-2.3782387631185884,6.127228631282719,-0.2518719145182615,4.000861782682392,1.9619871555715633,77.34930544831559,28.442165591001057,2.1263668486003273,12,-1.9299926757812784,-1.889999389648466,-5.554996490478544,-1.4549942016601847,-3.3600006103515625,1,0.010555061512325992,1.1074295226265078,214.2899932861328,1.0183524767444303,214.3600006103516,-2.5225532082455184,214.2400054931641,0.010555061512325992
8758,2020-12-09,211.8000030517578,215.22999572753903,211.2100067138672,215.16000366210938,32440600.0,-0.019489799371042116,1.2971465940054707,-1.6470645433941713,51.785719692038484,47.69626061535254,2.821018343997082,2.479195292532353,1.6318197142351778,-0.25819768902653095,3.55077137699578,4.799987792968778,-1.0351640447552484,-2.374996948242199,-6.518777066599853,1.768783170115455,-4.446887007421026,-0.3031068890633719,5.58325993063184,10.278699332227468,-42.74122157849083,2.0718900591788287,12,2.279998779296875,3.8199920654296875,-1.4575042724609375,2.7549972534179688,4.6399993896484375,2,0.03692158617919716,1.0714282933892822,216.00999450683597,1.1074295226265078,214.2899932861328,1.0183524767444303,214.3600006103516,0.03692158617919716
8759,2020-12-10,210.5200042724609,213.0800018310547,210.3600006103516,211.7700042724609,26733300.0,-0.006043431354361695,-2.464953543521577,0.3720237419448595,45.273641282893664,48.47875332740164,3.996078001391453,3.461765448049931,2.977979166798036,1.0604365382088474,3.790905329085069,2.7200012207030966,-1.0913148832329114,-3.353495788574236,-7.644542770071013,0.9375511929225411,-5.499019279322624,-1.2079722978258474,6.429992675781278,2.427978012511825,-51.06536792106919,2.1455234907483933,12,3.319999694824247,7.619995117187528,-0.32250595092770595,4.034996032714872,13.819992065429716,3,0.03310849838138141,1.2971465940054707,211.8000030517578,1.0714282933892822,216.00999450683597,1.1074295226265078,214.2899932861328,0.03310849838138141
8760,2020-12-11,213.25999450683597,213.32000732421875,209.1100006103516,210.0500030517578,30979400.0,0.013015343809460012,1.5285195843032142,-2.5679931640625226,56.89572239958592,49.99729492428665,1.0585763775248722,0.5798075589156895,0.2686856920111609,-1.6724945501518675,4.239648524223085,4.210006713867159,-0.9668571378862225,-0.5045051574706747,-4.738378277049691,3.7293679621083413,-2.6214417172601827,1.6124314023188333,3.1626028442382506,52.933620344023765,-6.309369651703449,2.1169365597895116,12,-0.04499053955080967,4.880004882812472,-2.5674934387207315,1.2950057983398153,11.710006713867159,4,0.00783080845897599,-2.464953543521577,210.5200042724609,1.2971465940054707,211.8000030517578,1.0714282933892822,216.00999450683597,0.00783080845897599
8761,2020-12-14,214.1999969482422,216.2100067138672,212.8800048828125,213.1000061035156,28798400.0,0.0044077767308396965,-3.3246965568491453,0.3426771878119562,59.52492295971154,49.97201182787576,0.15528159214150605,-0.5714246298890089,-0.4269322755990004,-2.452842564424998,4.474593601019512,3.3300018310546875,-0.3781475906387186,0.5509971618652401,-3.489120061114164,4.591114384844644,-1.469061449624462,2.571055773354942,-6.0399932861328125,64.92345300329686,0.7454861348725501,2.0200586114896986,12,-1.1699981689453125,3.94000244140625,-2.0574989318847656,0.35500335693359375,11.75,0,0.009990660224731718,1.5285195843032142,213.25999450683597,-2.464953543521577,210.5200042724609,1.2971465940054707,211.8000030517578,0.009990660224731718
8762,2020-12-15,214.1300048828125,215.4199981689453,212.2400054931641,215.1699981689453,27000600.0,-0.0003267603474644831,3.1298786227396214,-0.9454563109489414,50.75886688458439,50.35485526780691,-0.1126491167062511,-0.7858762373394939,-0.24340733995268238,-2.202183120544589,4.7725546337962905,3.1799926757812216,0.06826997236774446,0.6360046386718636,-3.047798770378648,4.3198080477223755,-1.2058970658534065,2.4779063431971338,-5.809001159667957,70.7042247467257,8.334526546788695,1.841901704525258,12,-1.100006103515625,4.0099945068359375,-1.9275054931640625,0.42499542236328125,15.399993896484375,1,-0.0051837696027656754,-3.3246965568491453,214.1999969482422,1.5285195843032142,213.25999450683597,-2.464953543521577,210.5200042724609,-0.0051837696027656754
8763,2020-12-16,219.27999877929688,220.1100006103516,214.72000122070312,214.75,35023300.0,0.024050781203236005,-1.348585485854871,-4.355796176474904,61.79680024062741,51.96891659461546,-5.196108114471826,-5.856520455149536,-5.073580638686053,-7.180444782369136,5.249349896822909,5.979995727539091,0.4884992415935301,5.544998931884777,1.0530779908533248,10.03691987291623,3.299038461369065,7.790959402400489,-10.801214996337876,92.4545288085935,30.990252639934027,2.2459604705157217,12,-4.669998168945284,-5.144996643066406,-5.410003662109375,-4.724998474121094,13.050003051757812,2,-0.030235338014049762,3.1298786227396214,214.1300048828125,-3.3246965568491453,214.1999969482422,1.5285195843032142,213.25999450683597,-0.030235338014049762
8764,2020-12-17,219.4199981689453,220.88999938964844,217.9199981689453,219.8699951171875,32515800.0,0.0006384503394190055,1.3855378864478967,-0.09933710143560655,59.649953893212206,53.60910461932229,-5.055715973562002,-5.628234717499026,-5.011911209215214,-7.1169344767734515,5.340374725376718,2.970001220703125,0.1715828355212352,5.267998504638683,0.2915308338920113,10.244466175385355,2.7797646692653473,7.756232340012019,-10.475965712890599,87.52121075524533,28.098584813051836,2.488233835373339,12,-4.4199981689453125,-4.894996643066406,-5.5500030517578125,-4.864997863769531,13.479995727539091,3,-0.013581240326347,-1.348585485854871,219.27999877929688,3.1298786227396214,214.1300048828125,-3.3246965568491453,214.1999969482422,-0.013581240326347
8765,2020-12-18,218.58999633789062,219.69000244140625,216.0200042724609,218.58999633789062,63354900.0,-0.003782708221588882,2.336343459564459,-0.0,60.57061373521039,55.58505824976972,-3.9812607333940377,-4.5453331667612815,-4.009905719477786,-6.118756176203078,5.138788795112731,3.669998168945341,0.290057332059547,4.129496765136707,-1.1506026397291578,9.409596170002573,1.489447062703789,6.769546467569626,-8.929205865820279,73.41035058195114,15.04101005535199,2.640049702432926,12,-3.589996337890625,-4.064994812011719,-4.720001220703125,-4.034996032714844,20.339996337890625,4,0.026304954921687385,1.3855378864478967,219.4199981689453,-1.348585485854871,219.27999877929688,3.1298786227396214,214.1300048828125,0.026304954921687385
8766,2020-12-21,222.58999633789062,224.0,217.27999877929688,217.5500030517578,37181900.0,0.018299099075956393,-1.4086017976925875,100.0,63.72632636378851,56.66472971685028,-7.465128723330565,-7.994351259777915,-7.956479558095566,-9.923057738820432,5.2524580168240025,6.720001220703125,0.6125834198779501,7.519496917724609,1.458315239782337,13.580678595666882,4.488906078753473,10.550087756695746,-12.25545333076559,88.01016734072655,31.873756154891538,3.0305908389711327,12,-6.034996032714844,-6.5099945068359375,-8.595001220703125,-8.034996032714844,9.370010375976562,0,0.010692326348753278,2.336343459564459,218.58999633789062,1.3855378864478967,219.4199981689453,-1.348585485854871,219.27999877929688,0.010692326348753278
8767,2020-12-22,223.94000244140625,225.6300048828125,221.8500061035156,222.69000244140625,22612200.0,0.0060649900073062035,-1.5802103947505162,0.2480162034023512,68.04214386583033,58.470999069493814,-8.461818582433438,-8.701240917116792,-9.416480640529954,-11.085251960959795,5.191820043334127,3.7799987792969034,1.0571679366352384,8.178002929687494,1.3878673027786306,14.968138556596358,4.7829351162330624,11.573070743141926,-12.512222874851204,84.50960701987978,28.871092452141227,3.3950678134544305,12,-6.569999694824219,-7.0449981689453125,-9.19500732421875,-9.385002136230469,15.709991455078153,1,0.008975593841756169,-1.4086017976925875,222.58999633789062,2.336343459564459,218.58999633789062,1.3855378864478967,219.4199981689453,0.008975593841756169
8768,2020-12-23,221.0200042724609,223.55999755859372,220.8000030517578,223.1100006103516,18699600.0,-0.013039198611732417,-1.1818148921027964,-1.6719970703125455,63.273305818896816,60.47096179571639,-4.577832637047862,-5.499280830718391,-6.6897435237764,-8.176616059505307,5.394972174669708,3.1399993896484375,1.5284941879560279,4.900004577636679,-2.2151231953366164,12.015132350609974,1.342440691150017,8.45756846412334,-8.172002174280124,52.029133011855976,-3.844619503678203,3.557563886486648,12,-3.650001525878878,-4.124999999999972,-4.625007629394503,-8.240005493164034,18.489990234375057,2,0.03850327727052849,-1.5802103947505162,223.94000244140625,-1.4086017976925875,222.58999633789062,2.336343459564459,218.58999633789062,0.03850327727052849
8769,2020-12-24,222.75,223.6100006103516,221.1999969482422,221.4199981689453,10550600.0,0.007827326459583395,-1.7231614065638818,-0.6363656275096563,65.45120808677099,61.42157131651473,-4.9065384493136435,-6.882782344667447,-8.532406384047533,-9.856136332411836,5.7994930646250555,2.589996337890682,1.6665595015468853,6.186000061035145,-1.4286757199268436,13.800675841997133,2.3786621705541506,9.99333795151614,-8.62379762335604,70.03116857547074,13.384283993984056,3.8073378904809907,12,-3.8149948120117188,-5.8549957275390625,-6.355003356933594,-10.56500244140625,20.25,3,0.0430078645614127,-1.1818148921027964,221.0200042724609,-1.5802103947505162,223.94000244140625,-1.4086017976925875,222.58999633789062,0.0430078645614127
8770,2020-12-28,224.9600067138672,226.02999877929688,223.0200042724609,224.4499969482422,17933500.0,0.009921466728921136,1.2716991996315063,0.38346546126223285,68.21444423374659,62.3870736802964,-5.903143012676594,-8.776438148413831,-10.7930373048182,-11.996715717764715,6.555726343451246,3.279998779296875,2.274900112516036,7.909506225585943,-0.5434636202817273,16.362476071453614,3.6830213026520937,12.135991148519793,-9.68342408660638,87.77151925223214,26.96697582728912,4.226484922933842,12,-5.825004577636719,-7.8650054931640625,-8.565010070800781,-12.775009155273438,17.04998779296878,0,0.03529510555499016,-1.7231614065638818,222.75,-1.1818148921027964,221.0200042724609,-1.5802103947505162,223.94000244140625,0.03529510555499016
8771,2020-12-29,224.1499938964844,227.17999267578125,223.5800018310547,226.30999755859372,17403200.0,-0.003600696982611007,-1.181820703941406,-4.235220201053024,64.34108943922581,63.89620951970101,-3.948524388214679,-7.560151114160789,-10.044104875527665,-11.175728952550287,6.883626891341338,3.5999908447265625,3.2129992858393166,6.5954940795898835,-2.2996788509997543,15.490667010179521,2.1479076142950646,11.043080544884702,-7.583001330979272,52.5077788859157,-5.947684084134998,4.447586465294817,12,-3.199996948242216,-6.479995727539091,-7.754997253417997,-11.964996337890653,18.050003051757784,1,0.06593798430403908,1.2716991996315063,224.9600067138672,-1.7231614065638818,222.75,-1.1818148921027964,221.0200042724609,0.06593798430403908
8772,2020-12-30,221.67999267578125,225.6300048828125,221.47000122070312,225.22999572753903,20272300.0,-0.011019412393309391,-1.0957271396011177,1.643517144915895,68.54352449396544,64.64584554784967,-0.32959110174323314,-4.911137221008346,-7.489770648704393,-8.647212279700796,7.507711569167269,4.160003662109375,3.6759798694733092,3.8519935607910156,-5.2040364078066546,12.908023529388686,-0.6760214235078195,8.38000854508985,-3.627180094837456,13.792963247305194,-48.659836156207454,4.5280149842988315,12,-0.07999420166015625,-4.0099945068359375,-7.537494659423828,-9.4949951171875,20.790008544921875,2,0.04637321534524319,-1.181820703941406,224.1499938964844,1.2716991996315063,224.9600067138672,-1.7231614065638818,222.75,0.04637321534524319
8773,2020-12-31,222.4199981689453,223.0,219.67999267578125,221.6999969482422,20942100.0,0.003338169963972959,2.5319135121096035,-0.20281707091677467,72.79691784225571,66.10661931996562,-0.6451962801060631,-5.371281726129439,-8.14896751332094,-9.256264193572207,7.9123785970739995,3.32000732421875,4.0747435628021265,4.239498901367199,-4.961359396919647,13.440357199654045,-0.3609302477762242,8.839928050510622,-3.0893803747242714,36.533406575520836,-32.12777756072965,4.600429149143423,12,-0.8199996948242188,-4.400001525878906,-8.667499542236328,-10.235000610351562,21.350006103515597,3,0.07746603663961715,-1.0957271396011177,221.67999267578125,-1.181820703941406,224.1499938964844,1.2716991996315063,224.9600067138672,0.07746603663961715
8774,2021-01-04,217.69000244140625,223.0,214.80999755859372,222.52999877929688,37130100.0,-0.0212660541609494,1.8339114778853207,-6.722205738990379,57.88537932660362,65.80825994123153,4.261762321630414,-0.3895405120696296,-3.3962960052886046,-4.343730178232647,8.254646402636084,8.190002441406278,4.663895454119427,-0.6629966735839901,-9.680324913351626,8.354331566183646,-5.171660793467794,3.8456674462998137,9.489990234375,23.282182858834734,-45.41169124526492,4.508664119883815,1,3.30499267578125,0.45499420166015625,-3.9375038146972656,-5.5050048828125,25.1300048828125,0,0.10023424052881258,2.5319135121096035,222.4199981689453,-1.0957271396011177,221.67999267578125,-1.181820703941406,224.1499938964844,0.10023424052881258
8775,2021-01-05,217.8999938964844,218.5200042724609,215.6999969482422,217.25999450683597,23823000.0,0.0009646352736600861,1.999975651129533,-0.13223137890376235,56.761690178549046,65.03441147620492,4.407049278448369,-0.33805899797064853,-3.583605330186913,-4.460878185787919,8.52717978810779,2.8200073242187216,4.5875391662931975,-0.6300048828124716,-9.45422501915229,8.194215253527346,-5.042114950982381,3.7821051853574374,9.032598876953102,24.97977006957163,-42.3655507939435,4.412110068169916,1,3.0950012207030966,0.24500274658200283,-4.489994049072294,-5.714996337890653,26.590011596679688,1,0.11519048557403644,1.8339114778853207,217.69000244140625,2.5319135121096035,222.4199981689453,-1.0957271396011177,221.67999267578125,0.11519048557403644
8776,2021-01-06,212.25,216.4900054931641,211.94000244140625,212.1699981689453,35930700.0,-0.025929298094283015,-15.852072677950881,0.12500298023508094,47.14631945435242,62.712653208262935,9.427467579724834,5.429648488072587,1.9806862339398776,1.2578712749419765,9.03792120696893,5.959991455078153,4.4348178937648015,-6.177999114990229,-15.252199085813402,2.8962008558329444,-10.71509910040183,-1.640899129578628,14.440140869140635,2.2644083514269027,-61.985159700258045,4.537099985411594,1,7.30999755859375,5.894996643066406,1.1599998474121094,-0.06500244140625,32.74000549316409,2,0.14021198825364412,1.999975651129533,217.8999938964844,1.8339114778853207,217.69000244140625,2.5319135121096035,222.4199981689453,0.14021198825364412
8777,2021-01-07,218.2899932861328,219.33999633789062,213.7100067138672,214.0399932861328,27694500.0,0.028456976613111085,-1.2932873391758344,53.12378409307648,48.53679361575548,61.07526296346945,2.7957387437162424,-0.45405456862135907,-3.878328113301052,-4.680739541591038,9.603688958922302,7.089996337890625,4.4692731534130985,-0.25200576782225426,-9.255310761888893,8.751299226244384,-4.753658264855574,4.249646729211065,7.810142045898459,57.41403477790593,-3.1328061693578064,4.501652497033316,1,1.2700042724609375,-0.14499664306640625,-4.894996643066406,-6.1049957275390625,25.410003662109375,3,0.10953320993861748,-15.852072677950881,212.25,1.999975651129533,217.8999938964844,1.8339114778853207,217.69000244140625,0.10953320993861748
8778,2021-01-08,219.6199951171875,220.5800018310547,217.02999877929688,218.67999267578125,22956200.0,0.006092820889463946,1.482505842056404,0.22117704503676472,50.285546721648274,59.39018947845581,1.3927205353936642,-1.2312926503353196,-5.110359025169771,-5.9226304956278,9.812309279753945,3.5500030517578125,4.1144922166560605,0.6869964599609375,-7.744555566744111,9.118548486665986,-3.528779553391587,4.902772473313462,5.913734899218781,69.43937044374665,11.79631528799743,4.215776013352531,1,-0.05999755859375,-1.4749984741210938,-6.314994812011719,-7.43499755859375,24.580001831054688,4,0.1040433777048535,-1.2932873391758344,218.2899932861328,-15.852072677950881,212.25,1.999975651129533,217.8999938964844,0.1040433777048535
8779,2021-01-11,217.4900054931641,218.91000366210938,216.72999572753903,218.47000122070312,23031300.0,-0.009698523228209965,1.3440937840964398,-1.042545938575387,48.48569509218929,57.198106240505,3.0151942945612973,1.5258780879695166,-2.564374137230203,-3.7353416184698744,9.881562388451137,2.889999389648466,3.430460714972412,-1.7914932250976392,-9.282642942253574,5.6996564920582955,-5.537068083675592,1.954081633480314,7.49997542024218,64.23615097018741,8.232809702984454,3.745574858577965,1,2.069992065429659,0.6549911499023153,-4.18500518798831,-5.240005493164091,26.29998779296872,0,0.12083313308906418,1.482505842056404,219.6199951171875,-1.2932873391758344,218.2899932861328,-15.852072677950881,212.25,0.12083313308906418
8780,2021-01-12,214.92999267578125,217.1000061035156,213.32000732421875,216.5,23249300.0,-0.01177071475803193,1.729221752159387,1.6020552744258931,39.01949170040985,54.38459538063656,4.4732362948865045,4.445332367888454,0.32469765813590357,-1.1037528516116595,9.941933888870972,4.169998168945341,2.968904996734665,-4.435005950927746,-11.676624504790396,2.806612602934905,-8.055815227859085,-0.8141966739964062,9.537989098745015,34.60637089809636,-16.631680837510544,3.6208092769313294,1,3.855010986328125,3.2150039672851562,-1.6249923706054688,-1.2699966430664062,26.040008544921875,1,0.12976325128577648,1.3440937840964398,217.4900054931641,1.482505842056404,219.6199951171875,-1.2932873391758344,218.2899932861328,0.12976325128577648
8781,2021-01-13,216.33999633789062,216.75999450683597,213.92999267578125,214.0200042724609,20087100.0,0.00656029270068581,-1.2639876465597972,-1.4776950588967253,39.124204962119464,51.11578209932034,2.0549828862547486,3.3770136169028433,-0.6605428544774554,-2.511174572290429,10.667389353599555,2.830001831054716,2.26709517242017,-3.132002258300787,-10.110757285528024,3.84675276892645,-6.621379771914405,0.35737525531283154,7.626866263310831,41.597676290640216,-5.207367581167468,3.4893775136136163,1,1.1300048828125,1.8050003051757812,-3.0349960327148438,-2.6800003051757812,18.16999816894534,2,0.13011930124703985,1.729221752159387,214.92999267578125,1.3440937840964398,217.4900054931641,1.482505842056404,219.6199951171875,0.13011930124703985
8782,2021-01-14,213.0200042724609,217.4600067138672,212.7400054931641,215.91000366210938,29480800.0,-0.015346177875700695,-1.7362350120964996,-1.245693652453579,38.68137969864109,47.32516675002983,4.489488621572633,6.966773528320431,3.0589047478514715,0.8170287680763977,11.376833820060664,4.720001220703097,1.1008244388497985,-6.396494293212925,-13.569089537681975,0.7761009512561259,-9.98279191544745,-2.8101966709783994,10.465783922348749,3.5714146694634006,-40.814177902232565,3.586297622234532,1,4.449996948242216,5.124992370605497,0.45999526977541905,0.6399917602539347,20.25,3,0.15007980743354188,-1.2639876465597972,216.33999633789062,1.729221752159387,214.92999267578125,1.3440937840964398,217.4900054931641,0.15007980743354188
8783,2021-01-15,212.6499938964844,214.50999450683597,212.02999877929688,213.5200042724609,31746500.0,-0.0017369747843176686,-1.3507061707682453,0.30104171616532144,35.13831248085921,44.79771487828045,3.7189700907353824,7.182883194372124,3.7001318343140213,1.1824842287819877,11.644068221726611,2.479995727539091,0.04445443692122808,-6.435004425048788,-14.220796979490927,1.3507881293933508,-10.327900702269858,-2.5421081478277188,10.373962868189125,9.011550540267619,-30.8027899564158,3.8928962772210665,1,3.6100082397460653,5.495002746582003,1.4500045776366903,1.2200012207030966,21.90000915527341,4,0.1460145964869981,-1.7362350120964996,213.0200042724609,-1.2639876465597972,216.33999633789062,1.729221752159387,214.92999267578125,0.1460145964869981
8784,2021-01-19,216.44000244140625,216.97999572753903,212.6300048828125,213.75,30480900.0,0.017822754073375524,1.3076941757396887,-3.091919953698222,38.02024577969767,42.715332167296964,-0.29837505069122017,3.3288455679960975,-0.09011777924607145,-2.634475412970943,11.558656956527392,4.349990844726534,-0.9266418173011175,-2.4959960937499943,-10.368372136599476,5.376379949099487,-6.432184115174749,1.4401919276747606,6.140596150336592,81.21541837964823,45.50651167594513,3.9361880214247473,1,-0.18000030517578125,1.7049942016601562,-1.5900039672851562,-2.57000732421875,12.550003051757841,1,0.12825722691604113,-1.3507061707682453,212.6499938964844,-1.7362350120964996,213.0200042724609,-1.2639876465597972,216.33999633789062,0.12825722691604113
8785,2021-01-20,224.33999633789062,225.7899932861328,217.2899932861328,217.6999969482422,37777300.0,0.036499694175631925,-1.278818324439199,2.4683990198080457,50.22274615310307,43.057157356047036,-8.033605875743348,-4.340842810759796,-8.121000554207683,-10.590482079104703,12.15103953037324,9.349990844726562,-1.9542415701043012,5.116497802734386,-3.114487255556554,13.347482861025327,1.001005273588902,9.23199033187987,-12.399993896484375,89.46222727398741,53.56999143788986,4.115492529145471,1,-5.430000305175781,-6.194999694824219,-8.349994659423828,-10.470001220703125,8.040008544921875,2,0.08669874862147853,1.3076941757396887,216.44000244140625,-1.3507061707682453,212.6499938964844,-1.7362350120964996,213.0200042724609,0.08669874862147853
8786,2021-01-21,224.97000122070312,226.3000030517578,222.4199981689453,224.6999969482422,30709400.0,0.0028082593077323192,1.648460324651991,0.04066329778310916,54.030885495886366,43.667612009394915,-7.4533258504083335,-5.041902455666758,-8.891134810716323,-11.360106680862714,11.999116852662587,3.8800048828125,-2.179113867800936,5.62750244140625,-2.8728264796434644,14.127831362455964,1.3773379808813786,9.877666901931121,-12.75299896240233,90.6797376814988,49.84435277958889,4.2501644605248625,1,-5.805000305175781,-5.410003662109375,-9.292499542236328,-11.100006103515625,11.970001220703125,3,0.07112059347105326,-1.278818324439199,224.33999633789062,1.3076941757396887,216.44000244140625,-1.3507061707682453,212.6499938964844,0.07112059347105326
8787,2021-01-22,225.9499969482422,230.07000732421875,225.8000030517578,227.0800018310547,30172700.0,0.004356117358854661,-4.97206453540484,-4.185137044362814,54.29963438369342,44.113621749622155,-8.082437200866849,-6.180469418501957,-9.830933261616394,-12.512644432722368,11.770664818327568,5.100006103515625,-2.3446545770017906,6.506998443603521,-2.2653750469248735,15.279371934131916,2.120811698339338,10.893185188867704,-13.169674658203121,77.16181582887158,34.30413136724033,4.386186745264193,1,-4.899993896484375,-4.9449920654296875,-10.364997863769531,-12.080001831054688,7.9199981689453125,4,0.03788447742512968,1.648460324651991,224.97000122070312,-1.278818324439199,224.33999633789062,1.3076941757396887,216.44000244140625,0.03788447742512968
8788,2021-01-25,229.52999877929688,229.77999877929688,224.22000122070312,229.1199951171875,33152100.0,0.015844221639333522,11.219725678258829,-0.36283353138165714,64.8370904123545,45.93044345186273,-11.29685872854705,-9.581482341041351,-13.090393086084703,-16.19215339216015,11.656163767635283,5.55999755859375,-1.6029996483250386,9.6615005493164,-0.19188440095041415,19.514885499583215,4.734808074182979,14.588193024449822,-15.712295387207035,96.90362116211762,49.43947350480386,4.926692475133407,1,-8.479995727539062,-8.524993896484375,-13.944999694824219,-15.660003662109375,-1.9700012207031534,0,0.016294190358795868,-4.97206453540484,225.9499969482422,1.648460324651991,224.97000122070312,-1.278818324439199,224.33999633789062,0.016294190358795868
8789,2021-01-26,232.3300018310547,234.17999267578125,230.0800018310547,231.8600006103516,49169600.0,0.012198854470653053,-1.0347355268638068,1.1463342017118772,66.98047313372535,49.03721916667556,-13.15368430080025,-12.255312723987032,-15.709307327724844,-19.10417483365859,11.753332762606044,4.649993896484375,-1.2281264779999503,11.982503509521479,0.7100790849076475,23.25492793413531,6.346291297214549,17.61871572182841,-17.537160203037104,89.0468270480792,37.13830701884348,5.636212212306922,1,-9.225006103515625,-9.270004272460938,-17.957500457763672,-18.460006713867188,-5.600006103515653,1,0.009555379000588449,11.219725678258829,229.52999877929688,-4.97206453540484,225.9499969482422,1.648460324651991,224.97000122070312,0.009555379000588449
8790,2021-01-27,232.8999938964844,240.44000244140625,230.13999938964844,238.0,69870600.0,0.00245337262057177,1.064126595826007,-10.851048633206231,77.59956144751692,53.31225877616417,-12.18829511726861,-12.859262432270327,-16.052069454363135,-19.853943991321415,11.689289211539256,10.300003051757812,-0.9668124704285219,12.155496215820335,-0.2982803461015635,24.609272777742234,5.928607934859372,18.3823844967813,-16.55618018464574,58.15756516525992,-0.029337014225504277,6.22688828096095,1,-6.664993286132841,-6.709991455078153,-18.13749313354495,-19.029998779296903,-1.2999877929688068,2,-0.016788271815318945,-1.0347355268638068,232.3300018310547,11.219725678258829,229.52999877929688,-4.97206453540484,225.9499969482422,-0.016788271815318945
8791,2021-01-28,238.92999267578125,242.63999938964844,235.08999633789062,235.6100006103516,49111200.0,0.02589093575492729,-2.463303667358445,-0.6509780572892027,77.59357531699722,57.63583606709263,-16.401736295398308,-18.683099265581916,-21.814578512902784,-25.801352408682675,11.506821784064773,9.740005493164034,-0.25328709702216656,17.446495056152344,2.614800535697185,32.2781895766075,10.030647795924779,24.86234231637991,-20.176560090985816,79.85881062614885,20.682940204518616,7.415847260227576,1,-11.594993591308594,-11.639991760253906,-24.167491912841797,-25.05999755859375,-11.539993286132812,3,-0.027413836662427027,1.064126595826007,232.8999938964844,-1.0347355268638068,232.3300018310547,11.219725678258829,229.52999877929688,-0.027413836662427027
8792,2021-01-29,231.9600067138672,238.0200042724609,231.3500061035156,235.9900054931641,42503100.0,-0.02917166607614663,-1.5409516834077106,-1.213857955041636,64.33551756693183,60.87996996554515,-7.222050858735429,-11.49270948720428,-14.675790960027825,-18.739767887179198,11.581214486669813,7.579986572265653,0.9971464542687727,9.962508392333973,-5.592729136292007,25.517745920959953,2.184889628020983,17.740127156646963,-10.340186112489391,42.01957797266837,-15.202949913685288,7.777618764312986,1,-4.325004577636719,-4.670005798339844,-15.642505645751953,-18.090011596679688,1.8199920654296875,4,0.02146919979047124,-2.463303667358445,238.92999267578125,1.064126595826007,232.8999938964844,-1.0347355268638068,232.3300018310547,0.02146919979047124
8793,2021-02-01,239.6499938964844,242.5,232.42999267578125,235.05999755859372,33314200.0,0.03315221141592373,-1.0446702709401576,-1.1389572526598826,72.79834627347962,64.74420335374315,-11.934341236899172,-18.78900592770063,-22.01483921835083,-26.107450488002,12.288924980969032,10.539993286132812,2.4570535482666287,16.790995788574236,-0.6562128585112248,34.238204435659696,8.067391465031506,25.514600112116966,-15.507751840514118,76.19421915318586,19.038518089345786,8.723604323542725,2,-9.684997558593778,-12.35999298095706,-22.51749038696292,-25.779998779296903,-7.229995727539091,0,-0.02411850167537888,-1.5409516834077106,231.9600067138672,-2.463303667358445,238.92999267578125,1.064126595826007,232.8999938964844,-0.02411850167537888
8794,2021-02-02,239.50999450683597,242.30999755859372,238.69000244140625,241.3000030517578,25916300.0,-0.000584182738218253,-1.110788832144048,-0.3899803862903384,76.61326748723178,67.67648350197967,-9.138756654267468,-17.845436128942424,-21.409327778430594,-25.780484834208124,13.773290106521843,3.6199951171874716,4.357502877639831,15.559996795654314,-3.2053449288113427,34.32533852011997,6.177325933421486,24.942667657887142,-13.148021570824312,74.95996093750023,14.334272816896188,9.382670862232828,2,-6.979995727539091,-12.219993591308622,-22.37749099731448,-25.639999389648466,-2.379989624023466,1,-0.049893521031754595,-1.0446702709401576,239.6499938964844,-1.5409516834077106,231.9600067138672,-2.463303667358445,238.92999267578125,-0.049893521031754595
8795,2021-02-03,243.0,245.08999633789062,239.25999450683597,239.57000732421875,27158100.0,0.01457143991151666,-1.879000233590309,-1.9161878782712776,77.62123407169551,70.29763334373624,-10.843825672028146,-20.40475924981672,-24.426867898735622,-28.966806241900315,15.442948572801091,5.830001831054659,6.715344823448646,17.795001983642578,-2.55692932725799,38.146933294543146,7.619036328192294,27.970967639092862,-14.684663889551928,84.78895325076853,20.857617244637325,10.17596565545029,2,-8.345001220703125,-14.485000610351562,-25.08499526977539,-29.1300048828125,-7.25,2,-0.06695475009243201,-1.110788832144048,239.50999450683597,-1.0446702709401576,239.6499938964844,-1.5409516834077106,231.9600067138672,-0.06695475009243201
8796,2021-02-04,242.00999450683597,243.2400054931641,240.3699951171875,242.66000366210938,25296100.0,-0.004074096679687389,2.171259726355299,-0.18950744701673639,81.55888837062831,73.32643934228454,-8.026585662962333,-17.99342624745438,-22.90071683006019,-27.654394515280785,16.45661219150021,2.870010375976591,8.891814656116793,15.316996765136736,-5.395309941065477,36.02930347133895,4.960843412035615,25.673150118237857,-11.34620596454593,77.58366797562171,5.76864321499373,10.356153353101112,2,-7.354995727539091,-13.494995117187528,-23.89499282836917,-28.139999389648466,-7.199996948242244,3,-0.043014704514719226,-1.879000233590309,243.0,-1.110788832144048,239.50999450683597,-1.0446702709401576,239.6499938964844,-0.043014704514719226
8797,2021-02-05,242.1999969482422,243.27999877929688,240.4199981689453,242.22999572753903,18054800.0,0.0007851016310025383,1.6854404263854663,0.04615131810601712,82.29509607370383,75.26621774910114,-6.335346980818571,-17.18119563299325,-22.5322851120998,-27.539647479745923,18.156274704040495,2.8600006103515625,10.112679722133919,14.311499023437506,-7.106744356012115,35.729742402887126,3.6023773337126954,25.020620713162316,-9.516539314568064,77.17220731698498,-2.4801668251856483,10.709121689724807,2,-4.614997863769531,-13.68499755859375,-22.889999389648438,-28.330001831054688,-4.489990234375,4,-0.06114780241619333,2.171259726355299,242.00999450683597,-1.879000233590309,243.0,-1.110788832144048,239.50999450683597,-0.06114780241619333
8798,2021-02-08,242.47000122070312,243.67999267578125,240.80999755859372,243.1499938964844,22211900.0,0.0011147988268498388,2.2988634769187923,22.667344862687735,80.81933556488262,76.80386913034084,-5.114639463646881,-16.49739195736717,-22.350096253432582,-27.554047549943334,20.22480287540592,2.8699951171875284,11.229777919485656,13.439002990722656,-8.552222152542953,35.430228133988265,2.4433904190898375,24.434615562355475,-8.049628168438687,59.062537252938505,-19.549744767768438,10.99561257163281,2,-4.855003356933594,-13.955001831054688,-22.835002899169922,-28.600006103515625,-5.4300079345703125,0,-0.03583949518561824,1.6854404263854663,242.1999969482422,2.171259726355299,242.00999450683597,-1.879000233590309,243.0,-0.03583949518561824
8799,2021-02-09,243.7700042724609,244.75999450683597,241.3800048828125,241.8699951171875,23565000.0,0.005361500578269451,-1.3472234731884294,-2.7941612063547465,77.266367657696,76.76684759813851,-5.164304680724854,-16.577555149872836,-23.173798984352032,-28.528734604250786,22.38697429851858,3.379989624023466,12.421888827676867,13.425006103515585,-8.801949033555815,35.651961240586985,2.3115285349798853,24.538483672051285,-7.855883960208814,77.35863377609049,0.1138894839686202,11.113477568535693,2,-5.550003051757784,-15.255004882812472,-23.96000671386716,-29.90000915527341,-13.050003051757784,1,-0.046560306455218026,2.2988634769187923,242.47000122070312,1.6854404263854663,242.1999969482422,2.171259726355299,242.00999450683597,-0.046560306455218026
8800,2021-02-10,242.82000732421875,245.9199981689453,240.88999938964844,245.0,22186700.0,-0.003897103546752878,1.5024937939830103,-1.1473590375766118,74.82616856068171,76.45935795854791,-2.9716763582973442,-14.156802252731978,-21.792564074361195,-27.221473483688953,24.025276048363317,5.029998779296875,12.92037685488441,11.080508422851551,-10.566366168017936,32.72738301372104,0.2570711274167934,21.90394571828631,-5.621264368377268,44.144339817169566,-30.103826562697662,10.823437295434749,2,-4.185005187988281,-13.890007019042969,-23.250011444091797,-28.95001220703125,-12.470001220703153,2,-0.023433004982199912,-1.3472234731884294,243.7700042724609,2.2988634769187923,242.47000122070312,1.6854404263854663,242.1999969482422,-0.023433004982199912
8801,2021-02-11,244.4900054931641,245.1499938964844,242.1499938964844,244.77999877929688,15751100.0,0.006877514696371545,4.825335920948998,0.13302489010833873,75.30024095903872,77.67766055767089,-4.21309793136794,-14.345228334828022,-22.965631949712957,-28.480632222992824,25.752113660509984,3.0,13.16676264802419,11.343006134033232,-9.741279314956529,32.42729158302299,0.8008634095383513,21.88514885852811,-5.8958617032259895,74.00013316761415,0.11554513176695025,10.542142724494877,2,-5.31501007080081,-15.56000518798831,-24.920009613037138,-30.62001037597659,-8.5,3,-0.035747905013681525,1.5024937939830103,242.82000732421875,-1.3472234731884294,243.7700042724609,2.2988634769187923,242.47000122070312,-0.035747905013681525
8802,2021-02-12,244.9900054931641,245.3000030517578,242.72999572753903,243.92999267578125,16561100.0,0.0020450733721872894,2.0595180788549032,-3.6553012365171624,73.03339521421206,77.70377710664117,-2.9842437829939854,-12.993494361963343,-23.021635117741653,-28.597043667007625,27.34256973018507,2.5700073242187784,13.059678720008492,10.244506072998064,-9.198557934065235,29.687570080061363,0.5229740694664144,19.966038076529713,-5.2237250025848425,81.80053689431489,10.380420546996547,9.721532003531642,2,-2.6850051879883097,-16.015007019042997,-26.137508392334013,-31.12001037597659,-7.410003662109403,4,-0.04155274789303365,4.825335920948998,244.4900054931641,1.5024937939830103,242.82000732421875,-1.3472234731884294,243.7700042724609,-0.04155274789303365
8803,2021-02-16,243.6999969482422,246.1300048828125,242.9199981689453,245.02999877929688,26728500.0,-0.005265555802266841,-1.2214584026314816,-1.2547035368293435,67.73790865480753,76.7176261252607,-1.1838178066232956,-9.758341791162593,-21.266385272413174,-27.00497339980558,28.916040569161744,3.2100067138671875,12.496647075565193,7.401997375488293,-9.390369515614509,24.194364266591094,-0.9941860700631082,15.798180821039693,-2.949121629124363,53.62585139003346,-14.921646839503168,8.396183445551404,2,-1.0049972534179688,-14.6199951171875,-24.84749984741211,-29.830001831054688,-8.239990234375,1,-0.02457936113822423,2.0595180788549032,244.9900054931641,4.825335920948998,244.4900054931641,1.5024937939830103,242.82000732421875,-0.02457936113822423
8804,2021-02-17,244.1999969482422,244.30999755859372,240.94000244140625,241.32000732421875,21653500.0,0.002051702939110722,1.1741968192714367,-2.165402751167353,67.66729918920376,75.61163336053939,-1.0600542648155056,-8.508220333308998,-21.24931314420394,-27.08788195664306,30.977240191126665,3.3699951171874716,13.026799356163082,6.513997650146479,-7.76880526125575,20.796800561548707,-0.6274038055546498,13.655399105847607,1.9300079345703125,63.16782611987455,-6.417409473451116,7.14140145570112,2,-0.9499969482421875,-15.1199951171875,-25.34749984741211,-30.330001831054688,-11.860000610351562,2,-0.0293202446829961,-1.2214584026314816,243.6999969482422,2.0595180788549032,244.9900054931641,4.825335920948998,244.4900054931641,-0.0293202446829961
8805,2021-02-18,243.7899932861328,243.92999267578125,240.8600006103516,241.8000030517578,16925600.0,-0.0016789666962865324,1.7048519150880999,0.6909713207907048,59.218513842604104,73.12936952409224,-0.5880445631104863,-6.921213531009727,-20.320209118215047,-26.300451292089292,32.45051131840667,3.3399963378905966,12.409501182337863,5.131494140624994,-7.920793489528052,18.18378177077804,-1.3946496744515287,11.657637955701517,2.3400115966796875,55.59753890698492,-12.164023797468602,6.526143815076526,2,-0.5149917602539062,-14.709991455078125,-24.937496185302734,-29.919998168945312,-7.309997558593778,3,-0.05361168393031468,1.1741968192714367,244.1999969482422,-1.2214584026314816,243.6999969482422,2.0595180788549032,244.9900054931641,-0.05361168393031468
8806,2021-02-19,240.97000122070312,243.8600006103516,240.17999267578125,243.75,25262600.0,-0.011567300312117057,1.4533386230468475,-1.3969911667280088,70.2836375128388,71.79476301732947,2.3120468685069113,-2.994617116586255,-17.00092562750035,-23.189526603581072,33.83987198174098,3.680007934570341,11.577080415458482,1.5115020751953239,-9.861490635723584,12.884494786114232,-4.174994280264144,7.197998430654792,4.9492034912109375,13.277427296507154,-55.355130154107414,5.686496355459457,2,2.18499755859375,-11.889999389648438,-22.505001068115234,-27.100006103515625,-5.729995727539034,4,-0.04407185568074401,1.7048519150880999,243.7899932861328,1.1741968192714367,244.1999969482422,-1.2214584026314816,243.6999969482422,-0.04407185568074401
8807,2021-02-22,234.50999450683597,237.92999267578125,232.3999938964844,237.4199981689453,36446900.0,-0.026808344113964933,1.8142539874823196,1.046764366869741,37.750255100741995,67.00930963242496,8.455721171497913,4.363271461938211,-10.161848286822504,-16.499064988045745,33.959835703612754,8.570007324218722,10.15316191744978,-5.376504516601528,-15.139301396353915,4.386292363150858,-10.257902956477722,-0.49510607672533524,11.064857482910128,15.367799868861237,-50.14745804112026,4.8813984398761985,2,4.755004882812472,-5.429992675781278,-16.7024955749512,-20.639999389648466,-2.6599884033203693,0,0.006311078508361767,1.4533386230468475,240.97000122070312,1.7048519150880999,243.7899932861328,1.1741968192714367,244.1999969482422,0.006311078508361767
8808,2021-02-23,233.2700042724609,234.8300018310547,228.72999572753903,230.3300018310547,30228700.0,-0.0052875794781485075,1.0132041455578367,-1.010308845891668,35.86959826846032,62.40966858917655,9.223389590584276,6.216545349134918,-8.413659232985168,-14.998682200138177,34.3339762132462,6.100006103515653,8.549746058535618,-6.803495025634788,-15.847882494650975,2.240892443381398,-11.325688760142896,-2.281301291126681,11.250859069824259,29.139974398928164,-33.727318127465736,4.522193734508095,2,4.159996032714872,-4.190002441406222,-15.462505340576143,-19.40000915527341,2.5,1,0.018476432801705966,1.8142539874823196,234.50999450683597,1.4533386230468475,240.97000122070312,1.7048519150880999,243.7899932861328,0.018476432801705966
8809,2021-02-24,234.5500030517578,235.1999969482422,229.0,230.00999450683597,26339700.0,0.005487198336061594,1.1232879575679984,1.5442193111752425,28.736807912142595,57.28862851711665,7.26163335151449,5.387617006043854,-9.118843036756715,-16.057221002336547,34.05047386921895,6.1999969482421875,6.844101030920683,-5.634496307373041,-14.326359710837494,3.0573670960914114,-9.980428009105282,-1.2885646056408007,8.391773529052728,38.28952955738472,-20.904085684061876,4.345931701732232,2,2.8799972534179688,-5.1699981689453125,-17.347503662109375,-20.430007934570312,7.800003051757784,2,0.0038797853347654065,1.0132041455578367,233.2700042724609,1.8142539874823196,234.50999450683597,1.4533386230468475,240.97000122070312,0.0038797853347654065
8810,2021-02-25,228.9900054931641,234.58999633789062,227.8800048828125,232.0800018310547,39542200.0,-0.023704956240681918,-1.5273049115507076,-0.6806146524430802,23.363363925828807,51.517864402315546,11.90553100856394,11.214649705464097,-3.125118309437795,-10.339856380523855,33.063835725268675,6.709991455078125,5.106545701603466,-10.998994445800747,-20.51732686698108,-1.4806620246204147,-15.758160656390913,-6.239828235210581,12.530593002319307,6.94618840503614,-47.859015203366575,4.7591662105901635,2,8.014999389648409,2.7199935913085653,-11.787506103515653,-13.370010375976591,20.08000183105466,3,0.014629419469691873,1.1232879575679984,234.5500030517578,1.0132041455578367,233.2700042724609,1.8142539874823196,234.50999450683597,0.014629419469691873
8811,2021-02-26,232.3800048828125,235.3699951171875,229.5399932861328,231.52999877929688,37819200.0,0.01480413689823501,-1.4140708915145006,-0.27508320741114095,32.23590397562127,46.98480982024991,7.394710948184894,7.703757128966629,-6.063359651162017,-13.45106431366537,31.72378612587438,6.379989624023409,3.660278355409048,-7.281495666503901,-17.38593752204565,2.82294618903785,-12.333716594274762,-2.2292747387330394,7.503722379150389,44.77617378946793,-6.90233985437078,5.052220927770868,2,4.625,1.8949966430664062,-13.852508544921875,-14.240005493164062,15.479995727539091,4,0.01764347516385545,-1.5273049115507076,228.9900054931641,1.1232879575679984,234.5500030517578,1.0132041455578367,233.2700042724609,0.01764347516385545
8812,2021-03-01,236.94000244140625,237.47000122070312,233.1499938964844,235.8999938964844,25324000.0,0.01962302032351415,3.114280731838434,1.2235306789214473,41.34043212059464,44.05175687200402,1.757561573152742,3.7270664190767206,-10.10704092079655,-17.76982629860413,31.188476738957466,5.089996337890625,2.4061126097336967,-2.9704978942871207,-12.505224634374969,6.564228845800727,-7.7378612643310305,1.796865475756789,1.5032781350585935,94.47342042037265,41.92253885950945,4.767363370043919,3,-0.845001220703125,-1.7649993896484375,-17.577503204345703,-18.800003051757812,12.959991455078153,0,-0.007174799234935247,-1.4140708915145006,232.3800048828125,-1.5273049115507076,228.9900054931641,1.1232879575679984,234.5500030517578,-0.007174799234935247
8813,2021-03-02,233.8699951171875,237.3000030517578,233.4499969482422,237.00999450683597,22812500.0,-0.012956897495508102,1.0698865850407104,-3.0192053757447033,35.31155778666948,40.45667449394467,3.672776587902206,6.6845696532618035,-6.711770834447492,-14.402613098083464,30.11767971023891,3.850006103515625,0.816725567690014,-5.751505279541021,-15.662442745786535,4.1594321867044926,-10.706974012663778,-0.7960365464182644,-5.989990234375,62.46081878788843,12.508953641964531,4.955468733122753,3,2.035003662109375,1.3050079345703125,-12.842491149902344,-14.754989624023438,19.3800048828125,1,-0.008637230323880307,3.114280731838434,236.94000244140625,-1.4140708915145006,232.3800048828125,-1.5273049115507076,228.9900054931641,-0.008637230323880307
8814,2021-03-03,227.55999755859372,233.5800018310547,227.25999450683597,232.16000366210938,34029500.0,-0.026980791424021544,-1.4307663415378633,1.4649703814212016,30.465936099031353,37.261943633547695,8.240769343030053,12.70478118270617,-0.147640312382606,-7.891675892161942,29.252811013625635,6.610000610351534,-0.8970996704516097,-11.46400299072269,-22.748869734164543,-0.17913624728083732,-17.106436362443617,-5.821569619001764,9.740005493164091,2.938323746156735,-45.775727295202884,5.642433371720929,3,8.000000000000057,9.135002136230497,-6.532493591308565,-8.444992065429659,28.290008544921875,2,0.03607842679710527,1.0698865850407104,233.8699951171875,3.114280731838434,236.94000244140625,-1.4140708915145006,232.3800048828125,0.03607842679710527
8815,2021-03-04,226.72999572753903,232.4900054931641,224.25999450683597,226.7400054931641,44727800.0,-0.0036473977850214334,-2.325248763887043,0.0021760331181749225,26.766079018327275,32.426659356379744,7.148008908290734,12.915565657447104,0.9588469930774863,-6.875496216491399,28.22336711829211,8.230010986328125,-2.4168666619117403,-11.48050460815432,-23.85196891927768,0.8909597029690417,-17.666236763716,-5.294772452592639,10.570007324218778,18.69795583154544,-25.709769483167403,6.185732155561675,3,4.36499786376956,8.465003967285185,-3.647499084472628,-5.559997558593722,29.18000793457034,3,0.06889256238837982,-1.4307663415378633,227.55999755859372,1.0698865850407104,233.8699951171875,3.114280731838434,236.94000244140625,0.06889256238837982
8816,2021-03-05,231.6000061035156,233.2700042724609,226.4600067138672,229.5200042724609,41872800.0,0.02147933871894403,1.5129150772089253,-207.79725609638095,34.28035249620318,32.0411146225421,0.9041719303146465,7.616162254722354,-3.7013391152923134,-11.612627880444307,27.071598306487786,6.809997558593722,-3.9840900589734645,-6.089994812011753,-18.662700829127516,6.48271120510401,-12.376347820569634,0.19635819654612874,5.178396606445347,55.56402623909705,15.229995915740218,6.286353008557881,3,-0.7350082397460653,3.594993591308622,-5.38750457763669,-7.300003051757784,26.889984130859403,4,0.07543178221202118,-2.325248763887043,226.72999572753903,-1.4307663415378633,227.55999755859372,1.0698865850407104,233.8699951171875,0.07543178221202118
8817,2021-03-08,227.38999938964844,233.3699951171875,227.1300048828125,231.3699951171875,35267400.0,-0.0181779214288339,-1.7733383970079108,-1.9134577999486484,32.080867876551025,31.620144578996626,4.467836090056096,11.235818393615205,0.6303759519554433,-7.382130730168967,25.8442545373476,6.239990234375,-5.358514983093158,-9.559501647949219,-22.7434601194731,3.6244568235746613,-16.151480883711173,-2.9675224121872645,8.887666992187519,24.003089200669162,-14.0444546600888,6.591979235761945,3,3.4749984741210938,7.805000305175781,-0.0774993896484375,-1.9899978637695312,28.199996948242188,0,0.09002155449073368,1.5129150772089253,231.6000061035156,-2.325248763887043,226.72999572753903,-1.4307663415378633,227.55999755859372,0.09002155449073368
8818,2021-03-09,233.77999877929688,235.3800048828125,231.6699981689453,232.8800048828125,33080500.0,0.02810149701746001,-1.2349388730581854,-0.22612936246563894,39.86381681619189,32.85647890166877,-2.0587079076831003,4.386292828657332,-5.467018699942571,-13.737586270067595,24.327324990815093,7.9900054931640625,-6.748551606737777,-2.735002136230463,-15.724257856748011,10.254253584287085,-9.229629996489223,3.7596257240282966,2.0169607275390717,85.61146932945091,48.64539435359666,6.494627860258772,3,-2.9150009155273438,1.4150009155273438,-6.317497253417969,-8.379997253417969,25.720001220703125,1,0.06895369664368012,-1.7733383970079108,227.38999938964844,1.5129150772089253,231.6000061035156,-2.325248763887043,226.72999572753903,0.06895369664368012
8819,2021-03-10,232.4199981689453,237.0,232.0399932861328,237.0,29746800.0,-0.005817437836653783,1.1659409305192316,-5.088925434878438,39.14040707588005,34.60948369611891,-1.1539755165445342,5.114609907997192,-3.8799552676895246,-12.318665153738948,22.46332222618476,4.9600067138671875,-6.877761892790403,-3.5275024414062557,-16.1692584127031,9.11425352989059,-9.848380427054678,2.793375544242167,-8.160003662109347,64.05023660694495,28.224742622059637,6.3208779856484245,3,-1.5550003051757812,2.7750015258789062,-3.792499542236328,-7.019996643066406,28.319992065429688,2,0.0896222441922292,-1.2349388730581854,233.77999877929688,-1.7733383970079108,227.38999938964844,1.5129150772089253,231.6000061035156,0.0896222441922292
8820,2021-03-11,237.1300048828125,239.1699981689453,234.30999755859372,234.9600067138672,29907600.0,0.020265066478674987,-1.8011397865538312,-0.4737985374223318,46.460181721305524,36.189959001194936,-5.1270607565886905,-0.04588690469799417,-8.374732948692667,-16.92260420000855,20.219522717028667,6.75,-6.739024660029429,1.4670043945312443,-10.773262485193584,13.707271274256073,-4.653129045331184,7.587137834393673,-12.615210266113252,83.94968798096431,43.40187495571203,6.120133439862417,3,-5.415008544921875,-1.9350051879882812,-7.220005035400391,-11.730003356933594,21.6099853515625,3,0.07894404265691457,1.1659409305192316,232.4199981689453,-1.2349388730581854,233.77999877929688,-1.7733383970079108,227.38999938964844,0.07894404265691457
8821,2021-03-12,235.75,235.82000732421875,233.22999572753903,234.00999450683597,22653700.0,-0.005819613099972254,1.7553019665771472,0.8018465259856563,51.261193059302194,37.292265772162445,-3.597014995388406,0.680664114124454,-6.764984124614841,-15.443479490759273,17.90592450346895,3.900009155273466,-6.590365444577401,0.5239997863769474,-10.992000980249856,12.04000055300375,-5.234000596936454,6.282000169690349,-10.648997241210907,71.59468375381628,26.710827496938016,5.758000383313397,3,-4.035003662109375,-0.5550003051757812,-4.165000915527344,-9.125,22.510009765625,4,0.08551433154659338,-1.8011397865538312,237.1300048828125,1.1659409305192316,232.4199981689453,-1.2349388730581854,233.77999877929688,0.08551433154659338
8822,2021-03-15,234.80999755859372,235.19000244140625,231.80999755859372,234.9600067138672,26034900.0,-0.0039872850112673275,10.08197213397713,-0.0862118860330082,51.57592335758103,39.09941750226373,-3.3424189832690274,0.8631563792715156,-5.52179612559047,-14.32195567916878,15.556381024549712,3.9400024414062784,-5.7358636261168385,0.09299774169917896,-10.466033622400545,10.652029105798903,-5.186517940350683,5.372513423749041,-9.146234983398386,41.86665852864546,-4.801788962261412,5.27951568204986,3,-3.0950012207030966,0.38500213623049717,-3.2249984741210653,-8.184997558593722,25.769989013671847,0,0.10084746357476648,1.7553019665771472,235.75,-1.8011397865538312,237.1300048828125,1.1659409305192316,232.4199981689453,0.10084746357476648
8823,2021-03-16,237.7100067138672,240.05999755859372,235.94000244140625,236.27999877929688,28092200.0,0.012350450089118503,-2.905207512239543,-9.53280439426124,53.12995351030452,41.61764165907186,-6.303298625777501,-2.6441856655691254,-8.102526572775503,-17.028602968696532,12.991974566893557,5.25,-5.215779581169613,3.292506408691395,-6.506121686219899,13.091134503602689,-1.606807638764252,8.191820456147042,-11.505994714921854,71.51526248816322,22.804324348685782,4.899314047455643,3,-5.550010681152344,-2.5150070190429688,-4.660007476806641,-11.085006713867188,19.460006713867244,1,0.075217656468058,10.08197213397713,234.80999755859372,1.7553019665771472,235.75,-1.8011397865538312,237.1300048828125,0.075217656468058
8824,2021-03-17,237.0399932861328,238.5500030517578,233.22999572753903,236.1499938964844,29562100.0,-0.0028186168390499367,1.7212181996277176,0.6223737422239096,58.82866600396946,45.18015132414321,-4.6344976897641175,-2.675246417946653,-6.961951987141333,-16.169555941253407,10.741967183589306,5.320007324218778,-5.314589225148154,2.9804931640624943,-5.781617021789714,11.742603349914702,-1.4005619288635955,7.361548256988584,-10.00462215360858,63.393887606534435,9.0116856399194,4.381055092926098,3,-3.7799911499023438,-1.8449935913085938,-3.974994659423828,-10.414993286132812,24.11000061035162,2,0.094751971608249,-2.905207512239543,237.7100067138672,10.08197213397713,234.80999755859372,1.7553019665771472,235.75,0.094751971608249
8825,2021-03-18,230.72000122070312,234.19000244140625,230.3300018310547,232.55999755859372,34833000.0,-0.026662134004538096,-1.9465708428458277,-2.0674130334150904,48.28936320094597,46.73670806911463,2.582583476902414,2.756707286610151,-0.24190536003141005,-9.696798600132041,8.597203493479544,6.709991455078125,-5.081000692609592,-2.685999298095709,-10.261691059243987,4.889692463052569,-6.473845178669848,1.10184658247843,-2.9031525026147165,4.0082174809657225,-49.45799066508893,3.7878458805741326,3,2.875,4.474998474121094,2.6474990844726562,-3.7450027465820312,30.829986572265625,3,0.13011437610454601,1.7212181996277176,237.0399932861328,-2.905207512239543,237.7100067138672,10.08197213397713,234.80999755859372,0.13011437610454601
8826,2021-03-19,230.3500061035156,232.47000122070312,229.3500061035156,231.0200042724609,46430700.0,-0.0016036542789092945,-1.3370765968876834,0.364130164364028,42.5671224219627,47.90184746304925,3.0805746573306294,2.4140547552399028,0.7142372591290496,-9.196034728372979,6.62690930170126,3.1199951171875284,-4.020225233791962,-2.524994659423868,-9.316530139138308,4.266540820290572,-5.920762399281074,0.870773080433338,-1.7985684549968823,9.33707561013834,-37.3333422889751,3.3957677398572184,3,4.3549957275390625,4.844993591308622,3.4324951171875284,-2.835006713867159,31.61999511718747,4,0.12324716031525251,-1.9465708428458277,230.72000122070312,1.7212181996277176,237.0399932861328,-2.905207512239543,237.7100067138672,0.12324716031525251
8827,2021-03-22,235.9900054931641,236.8999938964844,230.13999938964844,230.2700042724609,30127000.0,0.024484476840491043,-1.2608635744285714,-8.537338586622417,52.260137081721666,49.27921638144145,-1.35356589625178,-3.277415629539462,-4.4567090781371235,-14.572943584730552,6.471349265153875,6.759994506835966,-2.516668281801003,3.0410041809082315,-3.856959830210968,9.938968192027431,-0.40797782465136834,6.489986186467831,-6.748054250040866,61.99817635242043,16.60945439072698,3.4489820055595932,3,-1.2850036621094318,-0.7950057983398722,-1.9375076293945597,-8.475006103515653,18.56999206542963,0,0.09436842134869994,-1.3370765968876834,230.3500061035156,-1.9465708428458277,230.72000122070312,1.7212181996277176,237.0399932861328,0.09436842134869994
8828,2021-03-23,237.5800018310547,241.0500030517578,237.07000732421875,237.4900054931641,31638400.0,0.006737557951099982,-7.559198004856599,0.0157336221476423,61.87766137746441,51.80557797050638,-2.62376219253062,-4.7726586583404185,-5.592382103529133,-15.93854852334917,6.921299297619744,5.059997558593722,-1.5235468868383464,4.415500640869141,-2.787252919960423,11.618254201698704,0.8141238604543446,8.016877421283937,-8.229995727539091,70.34186217266962,18.774478200128208,3.6013767804147854,3,-2.3799972534179688,-2.3850021362304688,-1.94000244140625,-10.06500244140625,14.929992675781278,1,0.09680943077678061,-1.2608635744285714,235.9900054931641,-1.3370765968876834,230.3500061035156,-1.9465708428458277,230.72000122070312,0.09680943077678061
8829,2021-03-24,235.4600067138672,238.0,235.32000732421875,237.8500061035156,25620100.0,-0.008923289421872482,-1.0074865271086575,-26.556629365894814,60.04141317274469,53.314603687332955,-0.03038845630030096,-2.720472852187669,-2.964664602369112,-13.435438730327235,7.34804649684668,2.67999267578125,0.0020521650017713,2.250005340576166,-5.000935860664498,9.50094654181683,-1.375465260044166,5.875475941196498,-5.32000732421875,52.22224106023844,-3.358203140012698,3.625470600620332,3,-0.26000213623046875,-1.1750106811523438,0.4274940490722656,-7.840003967285156,16.719985961914062,2,0.09220252312423227,-7.559198004856599,237.5800018310547,-1.2608635744285714,235.9900054931641,-1.3370765968876834,230.3500061035156,0.09220252312423227
8830,2021-03-25,232.33999633789062,236.94000244140625,231.57000732421875,235.3000030517578,34061900.0,-0.013250701974913404,-1.3866725893574672,1.2384968492827237,50.88685243460162,53.273010284588445,2.613547040907605,0.6992284035125067,0.7198109913314852,-9.979140050620515,7.43768841916706,5.3699951171875,0.6795592413591862,-1.0375045776367244,-8.02808660360688,5.953077448333431,-4.5327955906218165,2.4577864353483676,-1.3271966552734398,25.55547875441317,-28.78665606745172,3.4952910129850783,3,2.8600082397460938,1.7549972534179688,3.8250045776367188,-4.719993591308594,19.520004272460966,3,0.12399930280060611,-1.0074865271086575,235.4600067138672,-7.559198004856599,237.5800018310547,-1.2608635744285714,235.9900054931641,0.12399930280060611
8831,2021-03-26,236.47999572753903,236.7100067138672,231.5500030517578,231.5500030517578,25479900.0,0.017818711607568538,-1.0933108835873373,-1.6655342883801396,60.91235415317245,54.31039148409861,-1.5779512332005652,-3.286353925858606,-2.841433562780054,-13.71943709215023,7.712002840614228,5.160003662109375,1.662310694320979,2.897495269775362,-4.209419162041854,10.004409701592579,-0.6559619461332602,6.450952485683985,4.570007324218778,58.11177094201636,-0.06523807022466599,3.5534572159086104,3,-1.2799911499023153,-2.4199981689452557,-0.3024940490722372,-8.859992980957003,11.309997558593778,4,0.10601316186724796,-1.3866725893574672,232.33999633789062,-1.0074865271086575,235.4600067138672,-7.559198004856599,237.5800018310547,0.10601316186724796
8832,2021-03-29,235.2400054931641,236.8000030517578,231.8800048828125,236.58999633789062,25227500.0,-0.005243531194087159,4.559306545746084,-0.2738322211630082,52.00000836097685,54.1848420230622,-0.30234452172445003,-2.2980769167205324,-0.9181349745042837,-12.080661744120192,7.909933942441709,4.9199981689453125,1.8233885749341425,1.7425048828125398,-5.234813398765112,8.719823164390192,-1.7461542579762863,5.231164023601366,5.619997558593724,38.84213096217135,-15.209252928875301,3.488659140788822,3,-0.04000091552737217,-2.585006713867216,0.8774948120116903,-7.62000274658206,11.229995727539034,0,0.11362861377044031,-1.0933108835873373,236.47999572753903,-1.3866725893574672,232.33999633789062,-1.0074865271086575,235.4600067138672,0.11362861377044031
8833,2021-03-30,231.8500061035156,233.8500061035156,231.1000061035156,233.52999877929688,24792000.0,-0.01441081155623003,1.3706821709505723,1.2444474585467225,49.26032720249428,53.121693267342735,2.4238962937908184,0.9832420012498915,3.141797383289486,-8.373006540230904,8.173494943758044,4.139999389648494,1.6789901292902982,-1.5464950561523665,-8.559499181921211,5.466509069616478,-5.052997119036803,1.96000700673207,8.823796948242205,10.869574832263698,-40.185472519269595,3.506502062884429,3,3.349998474121122,0.8049926757812784,2.322494506835966,-4.230003356933565,17.879989624023438,1,0.09795122215756447,4.559306545746084,235.2400054931641,-1.0933108835873373,236.47999572753903,-1.3866725893574672,232.33999633789062,0.09795122215756447
8834,2021-03-31,235.7700042724609,239.1000061035156,232.38999938964844,232.91000366210938,43623500.0,0.01690747494393041,-2.4410210062169493,-1.7023887375113076,48.198197651828735,53.111563761885265,-1.8944124846648265,-2.4139086934439717,-0.17108652618901488,-12.108362300727862,7.833068934974105,7.25,1.6723917147825773,1.9630027770995753,-4.555216383186803,8.481221937385953,-1.2961068030436138,5.222112357242764,4.520846901367207,58.374977111816406,11.006617236704628,3.2591095801431855,3,-0.5699996948241903,-3.115005493164034,-2.5150032043456747,-8.150001525878878,16.69000244140628,2,0.07100135696239773,1.3706821709505723,231.8500061035156,4.559306545746084,235.2400054931641,-1.0933108835873373,236.47999572753903,0.07100135696239773
8835,2021-04-01,242.3500061035156,242.83999633789062,238.0500030517578,238.47000122070312,30338000.0,0.027908562208153853,-1.0296576471729222,1.356644774399389,57.68514872876593,54.79134446264118,-7.432852307146305,-8.183257997514858,-6.3096759006719765,-18.573758036216475,7.168707475090433,7.069992065429716,1.5029285671082278,7.762004089355429,1.073226516480645,14.450781662230213,4.417615302918051,11.106392875792807,-11.25,95.82631480441675,49.394083863215535,3.344388786437386,4,-5.860008239746065,-8.800010681152315,-8.945003509521456,-14.730003356933565,4.829986572265653,3,0.04056111543098928,-2.4410210062169493,235.7700042724609,1.3706821709505723,231.8500061035156,4.559306545746084,235.2400054931641,0.04056111543098928
8836,2021-04-05,249.07000732421875,249.9600067138672,242.6999969482422,242.75999450683597,36910600.0,0.027728496189238117,-1.2581651032162071,1.6262899166273446,64.63465661774794,56.16629107775521,-12.536515845132556,-14.258378310806677,-12.521386742566335,-25.145779179010106,7.00536897901977,7.610000610351591,1.2422759630466658,13.608505249023438,4.454224089535018,22.762786408511857,9.031364669279213,18.18564582876766,-17.735201416015656,95.28102141651073,46.27723964054636,4.577140579744216,4,-8.540000915527344,-11.960006713867188,-14.712505340576172,-21.45000457763672,-2.840011596679716,0,0.011201642928050592,-1.0296576471729222,242.3500061035156,-2.4410210062169493,235.7700042724609,1.3706821709505723,231.8500061035156,0.011201642928050592
8837,2021-04-06,247.8600006103516,249.3999938964844,246.8800048828125,247.6100006103516,22931900.0,-0.004858098840829439,-1.9473702996447875,0.03961957086858866,60.79097826912185,56.045548510161595,-10.578078621307583,-12.054205360142731,-10.838263212047735,-23.708221262340345,6.858423002443777,2.5199890136719034,2.079045397059076,11.374998474121128,1.4736252076145036,21.276371740627752,6.42431184086783,16.325685107374426,-15.780186669921932,88.86529143396221,40.944793332567734,4.95068663325331,4,-7.329994201660185,-10.750000000000028,-12.219997406005888,-20.23999786376956,-8.860000610351591,1,-0.00028244704287250233,-1.2581651032162071,249.07000732421875,-1.0296576471729222,242.3500061035156,-2.4410210062169493,235.7700042724609,-0.00028244704287250233
8838,2021-04-07,249.8999938964844,250.92999267578125,247.19000244140625,247.80999755859372,22719800.0,0.008230425567293365,-1.2462494386759166,8.359985351562727,63.285130461127764,56.40596154220416,-11.942589426330954,-13.517665810766061,-12.487091954015312,-25.388653103941408,7.276243107068053,3.739990234375,3.411067898689339,12.608992004394565,1.1351873923269977,24.082796616462133,6.8720896983607815,18.34589431042835,-17.10497224511724,94.44444901677906,46.478520995440164,5.736902306033786,4,-8.884994506835966,-12.30500030517581,-14.264991760253935,-20.86499023437503,-6.869995117187528,2,-0.013725461222708457,-1.9473702996447875,247.8600006103516,-1.2581651032162071,249.07000732421875,-1.0296576471729222,242.3500061035156,-0.013725461222708457
8839,2021-04-08,253.25,254.13999938964844,252.0,252.7700042724609,23625200.0,0.013405386896100824,-1.1188067954344592,0.22966342994817118,74.79639270479964,59.062577127781715,-13.973127894174098,-16.050019974101474,-15.48920746168261,-28.44442544241997,8.240986615866719,4.240005493164034,3.964142864305529,14.917498016357428,1.662132406963451,28.172863625751404,8.289815211660454,21.5451808210544,-19.366880087168,94.46861658039933,39.25104823214008,6.627682804696987,4,-10.629997253417969,-14.050003051757812,-17.709999084472656,-24.214996337890625,-5.100006103515597,3,-0.013899325853745204,-1.2462494386759166,249.8999938964844,-1.9473702996447875,247.8600006103516,-1.2581651032162071,249.07000732421875,-0.013899325853745204
8840,2021-04-09,255.8500061035156,255.9900054931641,252.44000244140625,252.8699951171875,24326800.0,0.010266559145175158,1.1779094585486203,6.208411482340547,76.75199123019898,60.82253680300689,-14.402061052349097,-18.10385639971301,-17.722313280037753,-30.714368208122465,9.733733892740826,3.550003051757841,4.035650130863871,16.58150405883785,1.2089897155729261,31.954018402102776,8.895246887205388,24.267761230470313,-20.346335832538273,98.94658164307963,36.35877874211216,7.686257171632456,4,-12.305000305175753,-15.725006103515568,-19.722507476806612,-26.81500244140622,-10.670013427734347,4,-0.013249948441575676,-1.1188067954344592,253.25,-1.2462494386759166,249.8999938964844,-1.9473702996447875,247.8600006103516,-0.013249948441575676
8841,2021-04-12,255.91000366210938,257.67001342773443,254.6199951171875,254.7100067138672,27148700.0,0.00023450286168658074,-3.4202518769143135,0.40268205511577565,73.66919831529634,63.23022457570905,-12.757671934473422,-17.471869181506094,-17.601543312397723,-30.45768740027222,11.225127976340207,3.050018310546932,4.417547877959407,15.633501434326178,-1.3291874595387299,32.59619032819106,7.152156987393738,24.114845881258617,-18.357699868913386,83.68852296735794,20.157568272926426,8.48134444693244,4,-11.524993896484375,-13.844993591308565,-22.76500701904297,-26.875,-12.830001831054688,0,-0.03411359798913838,1.1779094585486203,255.8500061035156,-1.1188067954344592,253.25,-1.2462494386759166,249.8999938964844,-0.03411359798913838
8842,2021-04-13,258.489990234375,259.19000244140625,256.82998657226557,257.260009765625,23837500.0,0.01008161672207275,-1.2583593727184434,1.0249863306333684,74.27442797244422,66.00956910570349,-13.066947566783114,-19.169689172352804,-19.742357796747285,-32.71427449528758,12.544750562208312,3.279998779296875,5.712551628863025,17.029488372802746,-1.5548414061688618,35.61381815177438,7.737323483316942,26.32165326228855,-18.52356128503439,94.16656494140625,30.196029698447333,9.292164889485816,4,-12.699989318847656,-15.329986572265625,-25.459991455078125,-29.454986572265625,-15.3699951171875,1,-0.04742928148095693,-3.4202518769143135,255.91000366210938,1.1779094585486203,255.8500061035156,-1.1188067954344592,253.25,-0.04742928148095693
8843,2021-04-14,255.58999633789062,258.82998657226557,255.16000366210938,257.48001098632807,23070900.0,-0.011218979481004032,-1.669078480113595,-1.5366216752679172,72.95324267604073,68.76012966394926,-7.202741967253246,-15.664623097646086,-16.67574441775247,-29.46023240268005,13.721811452739768,3.669982910156193,6.241148918803958,13.235494995117193,-6.285796685561081,32.75678667579544,3.47484915477807,22.996140835456316,-12.932267099660834,49.930391083267544,-14.884852049073366,9.760645840339125,4,-6.969993591308594,-11.319992065429688,-22.55999755859375,-26.55499267578125,-9.110000610351591,2,-0.06490862935010422,-1.2583593727184434,258.489990234375,-3.4202518769143135,255.91000366210938,1.1779094585486203,255.8500061035156,-0.06490862935010422
8844,2021-04-15,259.5,259.92999267578125,257.73001098632807,257.92999267578125,25627500.0,0.015297952651246671,-1.233517164456491,-0.8306852677130006,80.42116186969459,71.28635334627467,-8.26143346000751,-18.767947223429587,-20.365745391119958,-32.935887980257064,15.54993614094495,4.339996337890625,7.559110662363992,16.02249832153319,-4.755199592749136,36.80019623581555,5.633649364391999,26.411347278674384,-14.52775251332551,94.25910231754621,23.466611887626144,10.388848957141178,4,-8.185005187988281,-14.860000610351562,-26.470001220703125,-30.464996337890625,-14.330001831054688,3,-0.0634682127965438,-1.669078480113595,255.58999633789062,-1.2583593727184434,258.489990234375,-3.4202518769143135,255.91000366210938,-0.0634682127965438
8845,2021-04-16,260.739990234375,261.0,257.60000610351557,259.47000122070307,24878600.0,0.004778382406069426,2.798857727389033,0.8089064261556168,79.06086374156412,72.8892652489209,-7.396270194308386,-18.59708289780309,-21.479298684760067,-33.75130598065249,16.94559583156783,3.399993896484432,9.476666204320452,15.761489105224598,-5.468158369973082,36.99113658042231,5.146665367625758,26.376312842823438,-13.37450351744343,95.92461494307855,22.556177289950867,10.61482373759885,4,-6.79998779296875,-15.564987182617188,-27.709991455078125,-31.704986572265625,-9.959991455078125,4,-0.048285636302178414,-1.233517164456491,259.5,-1.669078480113595,255.58999633789062,-1.2583593727184434,258.489990234375,-0.048285636302178414
8846,2021-04-19,258.739990234375,261.48001098632807,257.82000732421875,260.19000244140625,23209300.0,-0.007670476623866662,-1.2249410978980415,-1.141751772197474,77.6470507981426,74.76216219658988,-4.336344939021615,-15.137216318714138,-19.341579343965805,-31.30164001551418,18.251019011225733,3.660003662109318,11.310649908798979,12.341989898681646,-8.563317069727475,33.24729686709077,1.8893364144770999,22.79464338288622,-8.920291126491122,56.64529151013601,-20.219265277846212,10.452653484204568,4,-4.404983520507841,-13.324981689453182,-25.284992218017578,-29.704986572265625,-7.019989013671875,0,-0.05240781506681924,2.798857727389033,260.739990234375,-1.233517164456491,259.5,-1.669078480113595,255.58999633789062,-0.05240781506681924
8847,2021-04-20,258.260009765625,260.20001220703125,256.83999633789057,257.82000732421875,19722900.0,-0.0018550687441675207,-1.799984741366071,-0.3034474049753757,83.35441584109576,76.99208279436411,-2.4875772079105616,-13.600587444742786,-18.732742758648698,-30.36574876479503,20.161818024566205,3.360015869140682,12.310214402821316,10.748509216308605,-10.194946432376696,31.691964864993878,0.27678139196598295,21.220237040651256,-6.108248282052273,49.050672641409655,-34.667998636908656,10.47172782434264,4,-1.5200042724609375,-12.845001220703182,-24.805011749267578,-29.225006103515625,-6.770004272460909,1,-0.058778004184025234,-1.2249410978980415,258.739990234375,2.798857727389033,260.739990234375,-1.233517164456491,259.5,-0.058778004184025234
8848,2021-04-21,260.57998657226557,260.67999267578125,257.25,258.94000244140625,24030400.0,0.008983105083694376,2.728260328728045,3.7272159800248397,82.6533542675068,77.86507852355379,-3.5014991866131595,-14.871588379112865,-20.90295275798013,-32.271572548918954,21.446481149487305,3.42999267578125,12.481497795397047,11.918486785888604,-9.25341755702732,33.09039112880453,1.3325346144306423,22.504438957346565,-6.562575188141778,80.6029833469259,-6.060360367667684,10.585952171457961,4,-3.6199798583983807,-15.16497802734375,-27.124988555908146,-31.544982910156193,-11.269989013671847,2,-0.06700434551690315,-1.799984741366071,258.260009765625,-1.2249410978980415,258.739990234375,2.798857727389033,260.739990234375,-0.06700434551690315
8849,2021-04-22,257.17001342773443,261.77999877929693,255.63999938964844,260.20999145507807,25606200.0,-0.013086089954131852,-1.013112539710352,-1.8536630752339962,71.28093505664896,77.25718339315935,0.5844673240703173,-10.278759698639703,-17.421658520685497,-28.463230229848648,22.9939577730354,6.139999389648494,12.984132260442664,7.423013305664114,-13.115702123943208,27.961728735271436,-2.846344409139533,17.69237102046776,-1.6600821231697864,24.91879788563929,-58.08276744753047,10.269357714803657,4,1.0299835205077557,-11.605010986328182,-23.4925155639649,-28.135009765625057,-7.490020751953182,3,-0.041567901162782084,2.728260328728045,260.57998657226557,-1.799984741366071,258.260009765625,-1.2249410978980415,258.739990234375,-0.041567901162782084
8850,2021-04-23,261.14999389648443,261.510009765625,257.26998901367193,257.8800048828125,21462600.0,0.01547606742987706,1.1253126314581534,-1.0756620555344216,68.82797085980346,76.7192692314379,-2.866042758158642,-12.637639241195899,-21.251973762803857,-32.03936914126115,24.986169410967033,4.339996337890568,13.33724453428124,9.962493896484432,-9.445904382979506,29.3708921759484,0.2582947567524343,19.6666930362164,-5.509994506835994,89.73933313617859,7.948542251445488,9.704199139731982,4,-2.679992675781307,-15.584991455078182,-26.922492980957088,-32.11499023437506,-13.750000000000028,4,-0.06119087153367242,-1.013112539710352,257.17001342773443,2.728260328728045,260.57998657226557,-1.799984741366071,258.260009765625,-0.06119087153367242
8851,2021-04-26,261.54998779296875,262.44000244140625,260.17001342773443,261.66000366210943,19763300.0,0.0015316634341675517,1.7185278584872226,-0.03364410971434518,71.89005237390482,76.45433860937798,-2.6617861563573797,-11.661018498449181,-21.548405965080406,-32.010573948809764,27.13414370659893,2.269989013671818,12.898303261092082,9.108988189697271,-9.522639612481441,27.740615991875956,-0.20682571139207084,18.424802090786613,-5.9099884033203125,86.91155516161967,5.767141092346748,9.315813901089344,4,-2.7499847412109375,-15.654983520507812,-27.154987335205078,-32.514984130859375,-14.249984741210938,0,-0.04117755502323672,1.1253126314581534,261.14999389648443,-1.013112539710352,257.17001342773443,2.728260328728045,260.57998657226557,-0.04117755502323672
8852,2021-04-27,261.97000122070307,263.19000244140625,260.1199951171875,261.57998657226557,31014200.0,0.001605862922336554,1.169603381715357,-3.545076282938529,70.35421092502024,76.16555730370904,-2.8343046622715065,-10.514916221545377,-21.873960848638035,-32.029172467016906,29.45843723480569,3.07000732421875,12.099424734040184,8.192501831054642,-9.025031606964546,25.41003526907383,-0.4162648879549238,16.801268550064236,-4.970001220703068,83.84104996594488,4.198108860591162,8.608766719009587,4,-2.5550003051757244,-15.305000305175724,-27.020000457763615,-32.93499755859369,-16.25999450683588,1,-0.039126617369309336,1.7185278584872226,261.54998779296875,1.1253126314581534,261.14999389648443,-1.013112539710352,257.17001342773443,-0.039126617369309336
8853,2021-04-28,254.55999755859372,256.54000854492193,252.9499969482422,256.07998657226557,46903100.0,-0.028285695413905798,1.9425927083982466,-3.8972613458528222,51.94304575568118,73.00132217992977,4.93298480281382,-1.3874367278456248,-14.412068808064845,-24.24335487164865,31.04389935795604,9.02000427246088,11.451991670341329,-0.35300140380863354,-14.134121822706192,13.428119015088896,-7.2435616132574125,6.5375588056401455,8.630004882812528,15.722653776175461,-59.48192665705149,6.890560209448767,4,3.510002136230497,-7.414993286132784,-19.60999679565427,-25.524993896484347,-3.770004272460909,2,-0.012059994087338821,1.169603381715357,261.97000122070307,1.7185278584872226,261.54998779296875,1.1253126314581534,261.14999389648443,-0.012059994087338821
8854,2021-04-29,252.50999450683597,256.10000610351557,249.0,255.4600067138672,40589000.0,-0.00805312331638397,2.3569681622406105,1.9408115325155275,44.96377866956385,69.21275717192974,6.579038975980296,2.0880419485083053,-12.349047727001562,-21.80760050471261,32.01656260640263,7.100006103515568,10.466657765537263,-3.2400039672851335,-13.777410030426239,7.297402095855972,-8.508706998855672,2.0286990642854335,10.680007934570284,24.73568641957274,-45.50493182093655,5.268703031570555,4,3.585006713867159,-5.364990234375028,-17.312492370605497,-23.42999267578128,1.3000030517577557,3,-0.012672753625027733,1.9425927083982466,254.55999755859372,1.169603381715357,261.97000122070307,1.7185278584872226,261.54998779296875,-0.012672753625027733
8855,2021-04-30,252.17999267578125,253.0800018310547,249.6000061035156,249.7400054931641,30945100.0,-0.0013068862153327032,-1.558833594192622,-0.8271108766267337,44.42114564952055,65.52098993319396,6.221353921596972,3.364753869370702,-11.996376447477047,-21.091766059370343,32.413059646975405,3.479995727539091,9.70077381981244,-4.061505126953136,-12.716033787901438,4.593023533995165,-8.388769457427316,0.26575920352101434,10.442409667968775,22.410092520506346,-44.2238959618927,4.327264330474155,4,3.915008544921875,-5.0349884033203125,-17.43749237060547,-23.099990844726562,0.3900146484375,4,-0.009913554098695543,2.3569681622406105,252.50999450683597,1.9425927083982466,254.55999755859372,1.169603381715357,261.97000122070307,-0.009913554098695543
8856,2021-05-03,251.8600006103516,254.3500061035156,251.1199951171875,253.3999938964844,19626600.0,-0.0012689034607160643,-1.1390770971962687,-0.6311481048359432,39.364758602492344,60.633250240015805,6.104769511237947,4.115485381041509,-11.566055192710763,-20.38276725164087,31.93424151193966,3.2300109863280966,8.144937290235077,-4.520996856689436,-12.769213939527077,3.727220226148205,-8.645105398108257,-0.3968883152706155,10.217505639648408,20.15503959327128,-41.22013185612778,4.124108541418821,5,4.235000610351534,-4.714996337890653,-17.212501525878935,-22.779998779296903,1.729995727539034,0,-0.017708277229647074,-1.558833594192622,252.17999267578125,2.3569681622406105,252.50999450683597,1.9425927083982466,254.55999755859372,-0.017708277229647074
8857,2021-05-04,247.7899932861328,251.2100067138672,245.75999450683597,250.97000122070312,32756100.0,-0.016159800342871455,1.9781333511212496,2.064949219717612,37.94059626437108,55.66516601744516,9.53625888652789,8.622035246651478,-7.222480584233551,-15.97093432117532,31.597706820170067,6.100006103515625,6.480304062310893,-8.587503814697243,-16.85099198247252,-0.32401564692196416,-12.719247898584854,-4.4557597308096035,13.76441271386716,18.831132984844245,-42.17447337881106,4.131744083887635,5,6.685005187988281,-0.644989013671875,-13.159992218017578,-18.709991455078125,9.449996948242188,1,-0.0019774415741203866,-1.1390770971962687,251.8600006103516,-1.558833594192622,252.17999267578125,2.3569681622406105,252.50999450683597,-0.0019774415741203866
8858,2021-05-05,246.47000122070312,249.5,245.82000732421875,249.05999755859372,21901300.0,-0.005327059611747287,1.1210324963721912,0.8144622249945929,28.100774994998943,50.86737045503962,9.660130952989903,10.194566097160987,-5.598644585552108,-14.246100498213991,31.047298640041575,3.67999267578125,4.875612740463396,-9.73599624633789,-18.67988046888081,-0.7921120237949708,-14.20793835760935,-5.264054135066431,14.136740089707018,6.86659494748688,-47.87000081999221,4.471942111271454,5,8.004997253417969,0.6750030517578125,-12.542499542236328,-17.389999389648438,11.420013427734375,2,-0.0030835172762277985,1.9781333511212496,247.7899932861328,-1.1390770971962687,251.8600006103516,-1.558833594192622,252.17999267578125,-0.0030835172762277985
8859,2021-05-06,249.72999572753903,249.8600006103516,244.69000244140625,246.4499969482422,26491100.0,0.013226739524850872,1.92089586979195,-1.2664105857262398,32.672293430633545,46.850072962909614,5.848853513805125,7.017111421539511,-8.551913634102192,-17.057748574142153,30.152744594344483,5.169998168945341,3.105772518040368,-6.300001525878912,-15.619457289135624,3.0194542373778006,-10.95972940750724,-1.6402736442505557,9.985940774656655,52.17382376263259,2.5378808506493655,4.659727881628356,5,4.210006713867216,-1.9399948120116903,-15.802494049072237,-20.649993896484347,10.160018920898466,3,0.004244574447317406,1.1210324963721912,246.47000122070312,1.9781333511212496,247.7899932861328,-1.1390770971962687,251.8600006103516,0.004244574447317406
8860,2021-05-07,252.4600067138672,254.3000030517578,251.1699981689453,252.1499938964844,27032900.0,0.010931850530709442,-1.7577083627417371,0.0945161380362597,40.33846421101301,43.344340944810526,1.9629621124049947,4.2373599863807385,-10.757909418860152,-19.36273637891054,28.653259027425726,4.570007324218778,1.219104474662629,-3.4004905700683707,-12.856049175081921,6.0550680349451795,-8.128269872575117,1.3272887324384044,6.053855063465335,80.4347963442106,30.376594027467235,4.727779302506769,5,1.4799957275390625,-1.8400039672851562,-18.53250503540039,-23.3800048828125,5.8999786376953125,4,0.005347345356987887,1.92089586979195,249.72999572753903,1.1210324963721912,246.47000122070312,1.9781333511212496,247.7899932861328,0.005347345356987887
8861,2021-05-10,247.17999267578125,251.72999572753903,247.1199951171875,250.8699951171875,29299900.0,-0.020914259279372516,-1.4199493776332293,-11.902741546489255,35.14741316184548,39.43247452668,5.576676200408087,9.306983179311828,-5.1137168781882565,-13.699096422812659,27.15295623868793,5.3400115966796875,-0.02078365964752038,-8.244004058837902,-18.464974249790828,1.9769661321149954,-13.354489154314365,-3.133518963361439,10.22796035467718,25.910406620503938,-23.272456241329767,5.110485095476452,5,3.435012817382841,5.765007019042969,-12.159996032714844,-17.79998779296875,10.20001220703125,0,0.02180603126527081,-1.7577083627417371,252.4600067138672,1.92089586979195,249.72999572753903,1.1210324963721912,246.47000122070312,0.02180603126527081
8862,2021-05-11,246.22999572753903,246.6000061035156,242.57000732421875,244.5500030517578,33641600.0,-0.003843340789674299,2.3305590234429734,-0.45528226673502714,30.030615274002145,36.99776002871566,4.53618102609849,9.79351705393438,-3.9500767445905467,-12.365985522661362,25.66418933518952,4.6099853515625,-1.5172910782606266,-8.58100128173831,-19.476080474445013,2.314077910968365,-14.028540878091661,-3.133461685384958,10.160521255795203,31.201958537184776,-13.427877552072754,5.447539596353337,5,3.105010986328125,6.650009155273466,-7.40999221801755,-12.604995727539034,14.669998168945398,1,0.029890755545866288,-1.4199493776332293,247.17999267578125,-1.7577083627417371,252.4600067138672,1.92089586979195,249.72999572753903,0.029890755545866288
8863,2021-05-12,239.0,244.3800048828125,238.07000732421875,242.1699981689453,36684400.0,-0.02936277404455323,-1.508953571266059,-1.886911898274328,27.144637197818227,35.01785542074392,10.422961909662916,16.56626658649921,3.512924499836288,-4.873259185617144,24.75358253625641,8.159988403320284,-3.4674519454138135,-14.981497192382818,-27.954809498982797,-2.0081848857828675,-21.468153345682822,-8.494841039082843,16.008466017422677,5.730085770775886,-39.68315930703628,6.48665615329998,5,7.2100067138671875,11.6300048828125,-0.17999649047851562,-2.80999755859375,20.42999267578125,2,0.07631795077144354,2.3305590234429734,246.22999572753903,-1.4199493776332293,247.17999267578125,-1.7577083627417371,252.4600067138672,0.07631795077144354
8864,2021-05-13,243.02999877929688,245.6000061035156,241.4199981689453,241.8000030517578,29624300.0,0.01686191957864791,-3.201001403191273,-0.38801149464016677,27.236197511514845,33.10841673874329,5.4834522652372755,11.84648670855671,-0.029014552225334,-8.616661207144091,23.567315008200367,6.600006103515597,-5.425579277224898,-10.127998352050781,-23.70333085909914,3.447334154997577,-16.91566460557499,-3.340332098526602,9.945852194941324,30.56064547609221,-8.86371940885304,6.787666253524182,5,3.1800079345703125,7.600006103515625,-3.7250022888183594,-5.4550018310546875,19.600006103515625,3,0.06114478024844772,-1.508953571266059,239.0,2.3305590234429734,246.22999572753903,-1.4199493776332293,247.17999267578125,0.06114478024844772
8865,2021-05-14,248.1499938964844,249.17999267578125,245.4900054931641,245.5800018310547,23901100.0,0.02106733795376914,-1.6836419324947773,2.08943170117483,34.95059746427279,32.617954390052226,-0.2998475251692696,6.044841439572082,-4.564634883738307,-13.404124695163802,21.925318134558715,6.149993896484375,-6.161392173355722,-4.378503417968716,-17.63741443788703,8.8804076019496,-11.007958927927888,2.2509520919904276,3.037155839751449,73.79205805047057,38.70667427832339,6.629455509959157,5,-1.9649887084961222,2.4800109863280966,-7.239994049072294,-8.969993591308622,17.360015869140597,4,0.04731017949107996,-3.201001403191273,243.02999877929688,-1.508953571266059,239.0,2.3305590234429734,246.22999572753903,0.04731017949107996
8866,2021-05-17,245.17999267578125,246.58999633789062,243.5200042724609,246.5500030517578,24970200.0,-0.011968572612345407,3.2344807265303936,-0.5330796131261556,32.16485454392216,31.97620531000235,1.8136732146569443,8.376333225544982,-1.1897210191169734,-10.179354925615428,20.239090492340775,4.629989624023494,-6.588148240939063,-6.670504760742176,-19.978738272788007,6.637728751303655,-13.324621516765092,-0.016388004719260607,4.4330999710125525,63.99635216947029,33.629186678375355,6.654116756022923,5,1.0050125122070312,5.45001220703125,-3.344989776611328,-5.054992675781222,20.089996337890682,0,0.05375639558489631,-1.6836419324947773,248.1499938964844,-3.201001403191273,243.02999877929688,-1.508953571266059,239.0,0.05375639558489631
8867,2021-05-18,243.0800018310547,246.41000366210938,242.8999938964844,246.2700042724609,20168000.0,-0.008565098733417154,1.0230596719581209,2.328451300328542,36.254792579462865,32.882207263831674,3.548448085762459,9.78230980097075,1.43485067827325,-7.855776163964094,18.780399648172935,3.5100097656249716,-7.073391733847586,-8.011495208740229,-21.510705626795072,5.487715209314615,-14.761100417767636,-1.2618899997127926,6.0999908447265625,45.09451946425236,12.343071995452249,6.749605209027427,5,3.1050033569335938,7.5500030517578125,0.14500808715820312,-2.1149978637694744,23.610000610351562,1,0.05882838137255164,3.2344807265303936,245.17999267578125,-1.6836419324947773,248.1499938964844,-3.201001403191273,243.02999877929688,0.05882838137255164
8868,2021-05-19,243.1199951171875,243.22999572753903,238.6000061035156,239.30999755859372,25739800.0,0.00016452725782278854,1.2977622960130573,-1.1943556873624992,38.18867547902058,33.495138602541346,3.3338756320824814,8.8193628111421,1.7247183949348255,-7.623055020438983,17.389262055020318,4.6299896240234375,-7.413139362947106,-7.098502349853504,-20.268300999879898,6.071296300172918,-13.68340167486673,-0.5136030248403074,4.726799316406243,42.72206758296452,8.58668902849049,6.584899325013206,5,3.0650100708007812,7.510009765625,1.3550071716308594,-1.3949966430664062,21.899993896484432,2,0.07313260585879289,1.0230596719581209,243.0800018310547,3.2344807265303936,245.17999267578125,-1.6836419324947773,248.1499938964844,0.07313260585879289
8869,2021-05-20,246.47999572753903,247.9499969482422,243.8600006103516,243.9600067138672,21800700.0,0.013820338424784806,-2.007348898787193,0.6614148631113408,43.33800941565375,33.82842140305698,-0.598564542548246,4.866961463871121,-1.2157331002889293,-10.71565740981606,16.066205591781152,4.8300018310546875,-7.325830719111366,-3.2040008544922216,-16.049611044449506,9.641609335465034,-9.626805949470878,3.2188042404864063,-8.409988403320284,74.48014768449725,37.25626672329065,6.4228050949786315,5,-1.5799942016601278,4.150009155273466,-0.0349922180175497,-4.75499725341794,22.240005493164034,3,0.05253974834759911,1.2977622960130573,243.1199951171875,1.0230596719581209,243.0800018310547,3.2344807265303936,245.17999267578125,0.05253974834759911
8870,2021-05-21,245.1699981689453,248.3300018310547,244.7400054931641,247.57000732421875,21863100.0,-0.005314823033516269,-1.2024554522179318,-0.9523887375113641,42.357774593778615,34.629572673271774,-0.4821008550179613,5.184190764334204,0.35540065642794616,-9.17845202846965,14.645701963644973,3.5899963378905966,-6.842786636136026,-3.71499862670899,-15.502013378091988,8.072016124674008,-9.608506002400475,2.1785087489824946,-6.902391052246088,67.52307245967721,26.97765944472136,5.893507375691492,5,-1.5449981689453125,5.4600067138671875,2.8074989318847656,-3.0750045776367188,26.22999572753912,4,0.07121591893081303,-2.007348898787193,246.47999572753903,1.2977622960130573,243.1199951171875,1.0230596719581209,243.0800018310547,0.07121591893081303
8871,2021-05-24,250.77999877929688,251.16000366210938,247.50999450683597,247.7899932861328,21411500.0,0.0228820844811759,-1.0563414183354778,-1.2458308696840807,53.29949973648185,37.21500428021396,-6.177352403233385,-1.3428914090677608,-4.878402507325063,-14.513382682384474,12.80988265765563,5.9900054931640625,-6.588102944457802,2.4335014343261605,-7.798795801670622,12.665798670322943,-2.6826471836722305,7.5496500523245516,-12.109895874023437,96.97448282899948,51.46479653400961,5.1161486179983955,5,-6.1649932861328125,-0.149993896484375,-1.2224960327148438,-8.150001525878906,20.119995117187557,0,0.05873678546147332,-1.2024554522179318,245.1699981689453,-2.007348898787193,246.47999572753903,1.2977622960130573,243.1199951171875,0.05873678546147332
8872,2021-05-25,251.72000122070312,252.75,250.82000732421875,251.7700042724609,17704300.0,0.0037483150409993726,-1.0864888940209996,-0.01672339795766402,55.842422497021595,40.40364709123656,-6.9919825178194515,-3.2571676705252344,-5.393224490693825,-15.130617657653147,10.652453583943034,1.970001220703125,-6.831380178232791,3.8860038757324276,-4.294230357112326,12.066238108577181,-0.2041132406899635,7.976120992154819,-12.30050427001953,92.72085354359919,40.574753467552306,4.090117116422381,5,-6.0449981689453125,-1.089996337890625,-1.8449935913086506,-8.849998474121094,19.880004882812443,1,0.053829603238752854,-1.0563414183354778,250.77999877929688,-1.2024554522179318,245.1699981689453,-2.007348898787193,246.47999572753903,0.053829603238752854
8873,2021-05-26,251.4900054931641,252.94000244140625,250.75,251.42999267578125,17771600.0,-0.0009136966725873386,-2.0845144582585617,-1.2001830942948117,52.10025062291564,43.166319659169986,-5.3685178889174665,-3.445619362706992,-4.825444841911036,-14.587730856611813,10.391848673568003,2.19000244140625,-6.3995609563070275,3.809507751464878,-3.943361688628471,11.562377191558227,-0.0669269685818108,7.6859424715115665,-11.004068298535174,84.03087383437521,30.571008639334018,3.8764347200466807,5,-5.720001220703153,-0.8600006103515909,-0.4124984741211506,-8.62000274658206,26.15998840332034,2,0.060439765462788175,-1.0864888940209996,251.72000122070312,-1.0563414183354778,250.77999877929688,-1.2024554522179318,245.1699981689453,0.060439765462788175
8874,2021-05-27,249.30999755859372,251.47999572753903,249.25,251.1699981689453,24426200.0,-0.00866836807409277,-1.2525257974275497,-30.993389270262938,46.19104008136051,44.41525772773529,-2.463024053727679,-1.5996542796375195,-2.3044206560186353,-12.028807411114741,11.083417924725472,2.240005493164091,-5.722089862253881,1.7894996643066179,-5.6702506950304326,9.249250023643668,-1.9403755153618931,5.519374843975129,-7.578653839287057,55.731631295415355,5.449116871027812,3.7298751796685234,5,-3.539993286132784,1.3200073242187784,1.8775100708007812,-6.43999481201169,28.35000610351571,3,0.06301388475761383,-2.0845144582585617,251.4900054931641,-1.0864888940209996,251.72000122070312,-1.0563414183354778,250.77999877929688,0.06301388475761383
8875,2021-05-28,249.67999267578125,252.0800018310547,249.55999755859372,251.0,18270200.0,0.0014840765344781293,-2.230779764466447,0.7096811242278208,53.43029902057258,46.77808489180756,-2.897911573871397,-2.28362911225247,-2.1183257243753815,-12.017241653507455,11.769874352268067,2.770004272460966,-4.182922805322136,2.2844947814941463,-4.9261323808744635,9.495121943862756,-1.3208187996901586,5.889808362678451,-6.827783084264638,39.96307547047833,-12.84870956242716,3.605313581184302,5,-3.9099884033203125,0.95001220703125,2.2025070190429688,-6.659996032714787,30.25,4,0.07625764620093523,-1.2525257974275497,249.30999755859372,-2.0845144582585617,251.4900054931641,-1.0864888940209996,251.72000122070312,0.07625764620093523
8876,2021-06-01,247.3999938964844,251.2899932861328,246.9600067138672,251.22999572753903,23213300.0,-0.009131683940160618,1.1923999582797344,2.9015004392656896,51.54884694458401,48.47742426570991,-0.3016060319224607,-0.3740738255731628,0.7146625642958497,-9.27485210690216,12.388918630901372,4.329986572265625,-2.9048906826342034,0.22749633789064205,-6.670880085475687,7.125872761256971,-3.221691873792537,3.676684549573821,-3.5390050199788163,7.357650451002631,-46.19705091519176,3.4491882116831656,6,-1.629989624023466,3.2300109863280966,4.617507934570284,-4.37999725341794,30.02001953125003,1,0.09700889487508224,-2.230779764466447,249.67999267578125,-1.2525257974275497,249.30999755859372,-2.0845144582585617,251.4900054931641,0.09700889487508224
8877,2021-06-02,247.3000030517578,249.2700042724609,245.83999633789062,248.1300048828125,19406700.0,-0.000404166722689725,1.2057924510713263,0.21671055724433894,63.54440516309339,51.294727563940214,0.5139956402330199,-0.32957128826410553,1.1960606064815238,-8.80479912543828,12.628229266030145,3.430007934570284,-2.2560545555404588,0.15200500488282387,-6.740615598699975,7.044625608465623,-3.2943052969085613,3.598315306674209,-2.5311128187621534,20.56345716582206,-37.42800388280868,3.446310301791399,6,1.0999984741210938,3.3300018310546875,5.0475006103515625,-3.9500045776367188,30.639999389648438,2,0.0954306128325737,1.1923999582797344,247.3999938964844,-2.230779764466447,249.67999267578125,-1.2525257974275497,249.30999755859372,0.0954306128325737
8878,2021-06-03,245.7100067138672,246.33999633789062,243.0,245.22000122070312,25307700.0,-0.00642942304193117,2.8171719549731007,-0.5903667616508871,54.75179277457601,52.56292571493157,2.8049967868036845,1.2654490674929377,3.105593859160223,-6.871465795084276,13.047121517445204,4.3000030517578125,-1.1772681261302296,-1.39999160766601,-8.316688401023868,5.516705185691848,-4.858340004344939,2.058356789012919,7.2299957275390625,29.845882900580946,-30.30939261002763,3.4583483966789257,6,2.2599945068359375,1.5950012207031534,7.329994201660156,-1.9850082397460938,31.610000610351562,3,0.1053681115226115,1.2057924510713263,247.3000030517578,1.1923999582797344,247.3999938964844,-2.230779764466447,249.67999267578125,0.1053681115226115
8879,2021-06-04,250.7899932861328,251.6499938964844,247.50999450683597,247.75999450683597,25281100.0,0.02067472399763237,-1.345609530478723,6.183601656649897,54.68750592660702,53.93289586302362,-1.7872734994475934,-3.932684190346521,-1.520893516215608,-11.541080014728777,12.881964027896005,5.939987182617216,-0.07937836707711199,3.626995086669922,-3.3897532352751227,10.643743408614966,0.11862092569739957,7.135369247642444,1.9512091064453045,85.79286029976456,26.232227514629358,3.508374160972515,6,-2.8199920654296875,-3.7049865722656534,1.8175086975097656,-7.064994812011719,30.190017700195256,4,0.10710156437424656,2.8171719549731007,245.7100067138672,1.2057924510713263,247.3000030517578,1.1923999582797344,247.3999938964844,0.10710156437424656
8880,2021-06-07,253.80999755859372,254.08999633789062,249.80999755859372,249.97999572753903,23079200.0,0.012041964804454075,-1.0527581096657472,1.2640275161904497,65.29602416311832,55.265843021538785,-3.858578084777264,-7.216350942857417,-3.9423730589184913,-14.088108470491107,13.591828629454772,4.279998779296903,1.0475072085680779,6.579499816894497,-0.6737865283465396,13.832786162135534,2.952856644273993,10.206142989515001,-10.809997558593722,97.47521305899582,36.886278748392094,3.6266431726205117,6,-5.264999389648409,-7.599990844726534,-2.1899948120116903,-10.084999084472628,28.70001220703128,0,0.09396795371707056,-1.345609530478723,250.7899932861328,2.8171719549731007,245.7100067138672,1.2057924510713263,247.3000030517578,0.09396795371707056
8881,2021-06-08,252.57000732421875,256.010009765625,252.50999450683597,255.16000366210938,22455000.0,-0.00488550587566472,-1.5830161482849818,-0.6762389294151863,67.34921253933959,56.544375248463,-2.61272922292423,-5.851878785530289,-2.23939157995801,-12.400064896403677,13.692549798599623,3.500015258789034,1.7388511103569613,5.070008850097651,-2.565827329300845,12.705845029496146,1.2520907603984028,8.887926939796898,-9.348207397460925,73.55880200416597,10.555119635516064,3.8179180896992415,6,-3.06500244140625,-5.529998779296875,-0.9500045776367188,-8.845008850097656,28.459991455078182,1,0.1083263434222459,-1.0527581096657472,253.80999755859372,-1.345609530478723,250.7899932861328,2.8171719549731007,245.7100067138672,0.1083263434222459
8882,2021-06-09,253.58999633789062,255.52999877929688,253.2100067138672,253.80999755859372,17937600.0,0.004038440765306461,-3.734772047832586,0.08494267636002625,68.47867536485424,58.36420021978952,-3.732026373793474,-6.632241874885892,-2.7350164037513593,-12.908509850943744,13.05692315582534,2.959991455078125,2.680740732449266,5.721997833251947,-2.352916652963984,13.796912319467879,1.6845405901439676,9.759455076359927,-9.856668017578102,81.39883465630805,15.175757310720712,4.037457243107973,6,-4.084991455078125,-6.54998779296875,-1.9699935913085938,-9.864997863769531,27.160003662109375,2,0.09397065118488346,-1.5830161482849818,252.57000732421875,-1.0527581096657472,253.80999755859372,-1.345609530478723,250.7899932861328,0.09397065118488346
8883,2021-06-10,257.239990234375,257.45999145507807,253.6699981689453,254.2899932861328,24563600.0,0.014393288178532915,1.235984642183624,-13.409002635596128,68.79806700337012,60.87609210001281,-7.24220526286058,-9.323708403192825,-5.698135075853031,-16.01463384482645,11.87744099565695,3.869995117187443,2.7385126656803607,8.45999221801759,0.48268059956461684,16.437303836470562,4.471336408791103,12.448648027244076,-13.015594656249988,97.78893177709028,31.263219686655376,3.988655809226479,6,-7.009994506835966,-9.474990844726591,-6.429988861083984,-13.514991760253906,19.77001953125,3,0.08046965088193003,-3.734772047832586,253.58999633789062,-1.5830161482849818,252.57000732421875,-1.0527581096657472,253.80999755859372,0.08046965088193003
8884,2021-06-11,257.8900146484375,258.489990234375,256.6099853515625,257.989990234375,18999700.0,0.0025269182037763738,2.4182665630895572,-0.033890064190429885,72.74682995112927,63.0223733145191,-7.3165789986042284,-9.279122022500445,-5.76594163755874,-16.172002651457206,10.96864869900374,1.8800048828125,2.611474714895053,8.367015838623047,-0.10792600379903661,16.841957681045102,4.129544917412005,12.604486759834089,-12.871483317695294,93.08783303917366,25.58581499699183,4.237470921211033,6,-7.14501953125,-9.610015869140625,-7.080013275146484,-14.165016174316406,21.42999267578125,4,0.0753421674827881,1.235984642183624,257.239990234375,-3.734772047832586,253.58999633789062,-1.5830161482849818,252.57000732421875,0.0753421674827881
8885,2021-06-14,259.8900146484375,259.95001220703125,256.79998779296875,257.89999389648443,19150500.0,0.007755244043575971,1.9857826759809665,-19.905067155066586,68.70641684421606,64.92876997003378,-8.622755027234462,-10.914062370478348,-7.36060511945027,-17.788855982015605,10.854410412157357,3.1500244140625,2.7794349042982844,9.780014801025402,0.15695579621836941,19.403073805832463,4.968485298621886,14.591544303428918,-13.79376660540467,99.19358312020985,33.956485129084015,4.811529502403529,6,-8.415008544921875,-10.8800048828125,-9.025012969970703,-16.165016174316406,21.509979248046932,0,0.08114969852312237,2.4182665630895572,257.8900146484375,1.235984642183624,257.239990234375,-3.734772047832586,253.58999633789062,0.08114969852312237
8886,2021-06-15,258.3599853515625,259.989990234375,257.67999267578125,259.76998901367193,18038900.0,-0.005887218479496914,1.4972864188977417,-0.7085371651152936,63.311915559068765,64.90293779180882,-6.006169006164981,-8.79702123992081,-5.651300086777326,-15.890746662416745,10.441529892722686,2.30999755859375,3.4172142586045027,7.590985870361322,-2.4083529146960245,17.59032465541867,2.591316477832663,12.590655262889982,-10.87836089212982,75.95857161183167,13.611479791158928,4.999669392528666,6,-6.864990234375,-9.329986572265625,-6.079982757568359,-14.634986877441406,27.780029296875,1,0.0934743218118721,1.9857826759809665,259.8900146484375,2.4182665630895572,257.8900146484375,1.235984642183624,257.239990234375,0.0934743218118721
8887,2021-06-16,257.3800048828125,260.57998657226557,254.4199981689453,259.39999389648443,27220000.0,-0.0037930814534475887,1.812796555255999,1.432612600913343,61.46360904693989,65.6486951554048,-3.8509401783726958,-7.052369103252147,-4.460726962612938,-14.560295626001164,9.649847336445067,6.159988403320256,3.701821363757574,5.896005249023432,-3.8296784893472022,15.621688987394094,1.033163379838129,10.758847118208763,-8.397376530386737,53.69049117484084,-5.669457221286585,4.862841869185331,6,-3.3350143432617188,-8.055007934570341,-5.600002288818359,-13.655006408691406,32.290008544921875,2,0.09188745608755622,1.4972864188977417,258.3599853515625,1.9857826759809665,259.8900146484375,2.4182665630895572,257.8900146484375,0.09188745608755622
8888,2021-06-17,260.89999389648443,261.75,256.010009765625,256.07000732421875,27565500.0,0.01367623337824786,-1.3191965524256941,-2.391095466150948,71.4391600938449,67.50999006287567,-5.576011279678028,-9.667695495725297,-7.790643919239955,-17.76294988285241,8.288899477151798,5.739990234375,4.385790124130864,8.52699432373052,-1.2300042270655922,18.283992874526632,3.6484950483324496,13.40549359912859,-10.293735393281082,88.40373954731653,27.404023456301452,4.878499275398061,6,-5.119995117187557,-10.989990234375057,-9.792488098144588,-17.174995422363338,28.149993896484318,3,0.07608281551509477,1.812796555255999,257.3800048828125,1.4972864188977417,258.3599853515625,1.9857826759809665,259.8900146484375,0.07608281551509477
8889,2021-06-18,259.42999267578125,262.29998779296875,258.75,259.6300048828125,37202200.0,-0.005634347470649725,-3.5512735240032867,-0.041410509954570525,67.33026819258309,67.73601717726066,-3.0748980432808253,-7.565664305990055,-6.2517305424868255,-16.025648310737836,7.867693226046985,3.54998779296875,4.677553522408687,6.409493255615246,-3.4193995417998053,16.23838605303027,1.4950468569077202,11.323939654322771,-7.040735533090441,63.57869420997903,-0.07862746649671948,4.914446398707513,6,-2.0250015258789062,-8.979995727539062,-11.009986877441406,-15.704994201660156,27.110015869140625,4,0.06776401181884206,-1.3191965524256941,260.89999389648443,1.812796555255999,257.3800048828125,1.4972864188977417,258.3599853515625,0.06776401181884206
8890,2021-06-21,262.6300048828125,263.51998901367193,257.92001342773443,259.82000732421875,26696100.0,0.012334781241081894,1.4400946783329627,-14.049130302105585,76.21345505352383,68.72093301217002,-5.46714967104873,-9.898025188538213,-9.428044144286844,-18.946139713601838,7.582256581309071,5.5999755859375,5.6086309529744085,8.73650512695312,-1.256687485793634,18.7296977396999,3.7399088205797284,13.73310143332651,-8.456816223071655,90.21994476648104,18.638001806739695,4.9965963063733865,6,-4.265007019042969,-11.57000732421875,-14.209999084472656,-18.905006408691406,23.589996337890625,0,0.0635494883718768,-3.5512735240032867,259.42999267578125,-1.3191965524256941,260.89999389648443,1.812796555255999,257.3800048828125,0.0635494883718768
8891,2021-06-22,265.510009765625,265.79000854492193,262.39999389648443,262.72000122070307,24694100.0,0.010966016179672966,1.0238856549424036,0.9928864658224751,78.60509843907818,69.84609113152824,-7.061137866044476,-12.245759335707163,-12.252330096164087,-21.623320841245913,7.976158819067733,3.3900146484375,6.336496010893967,10.88000946044923,-0.25319619339722976,22.01321511429569,5.313406633526029,16.44661228737246,-9.467461035097926,97.53739205121103,18.69634816519394,5.566602826923228,6,-5.780006408691406,-13.31500244140625,-17.10250473022461,-21.785011291503906,20.989990234375,1,0.05984702476899484,1.4400946783329627,262.6300048828125,-3.5512735240032867,259.42999267578125,-1.3191965524256941,260.89999389648443,0.05984702476899484
8892,2021-06-23,265.26998901367193,266.82998657226557,264.42999267578125,265.989990234375,19518700.0,-0.0009039988818686506,1.0000000000000473,-0.25806416328492454,82.08655750901494,71.32259007659988,-5.576503767645306,-11.529691841542615,-12.041404075283566,-21.068522133819442,8.750876928814952,2.399993896484318,6.533286624564653,9.962489318847702,-2.0402772938725207,21.965255931567924,3.961106012487562,15.963872625207813,-7.3499755859375,85.58224674163613,0.5211871093798237,6.001383306360114,6,-4.644996643066463,-12.554992675781364,-16.86248397827154,-21.544990539550838,19.640014648437443,2,0.07867465789237826,1.0238856549424036,265.510009765625,1.4400946783329627,262.6300048828125,-3.5512735240032867,259.42999267578125,0.07867465789237826
8893,2021-06-24,266.69000244140625,267.85000610351557,265.47000122070307,266.16000366210943,21446900.0,0.005353087369642573,-1.4921469314712434,-0.7361081676768325,79.64201654568332,72.08872192043921,-6.163188272219429,-12.387696206086872,-13.381121649899825,-22.28509177831569,9.667604119177389,2.5800170898436363,6.8677105351285945,10.622502899169945,-2.255479466845827,23.500485265185716,4.183511716162059,17.06149408217783,-6.987994384765614,88.31818209757071,3.211318075925405,6.438991183007882,6,-5.555000305175781,-13.464996337890682,-18.28249740600586,-21.86499786376953,18.1300048828125,3,0.08616750075352742,1.0000000000000473,265.26998901367193,1.0238856549424036,265.510009765625,1.4400946783329627,262.6300048828125,0.08616750075352742
8894,2021-06-25,265.01998901367193,267.25,264.760009765625,266.23001098632807,25611100.0,-0.006262002371465791,-1.878633926051369,-2.2830655841538854,72.00621133640809,72.45536575290498,-3.772104231892456,-9.992715269706054,-11.7746129339927,-20.41704482141097,10.292224973920941,2.489990234375,7.094701894098705,8.16698989868172,-4.890732839372504,21.224712636735916,1.6381285296546366,14.695851267708832,-3.688381347656332,71.50031040057122,-11.544596372317912,6.528861369027101,6,-3.884986877441463,-9.594985961914148,-16.61248397827154,-19.859985351562557,22.100006103515568,4,0.09067240123558062,-1.4921469314712434,266.69000244140625,1.0000000000000473,265.26998901367193,1.0238856549424036,265.510009765625,0.09067240123558062
8895,2021-06-28,268.72000122070307,268.89999389648443,265.91000366210943,266.19000244140625,19590000.0,0.013961257114233128,1.0692087561641865,-2.0908701134932137,78.91146651107455,74.18864919201674,-6.8033021457962946,-12.852093825460543,-15.536419424667258,-23.951223070039987,11.180833913604548,3.8800048828125,7.175173642147286,10.915001678466751,-2.7049697727286457,24.53497312966215,4.105015952869053,17.72498740406445,-6.0847138671874745,97.23088191105595,12.449606489692599,6.809985725597696,6,-7.060005187988224,-12.770004272460852,-20.954998016357365,-22.44999694824213,17.790008544921932,0,0.06631440623425355,-1.878633926051369,265.01998901367193,-1.4921469314712434,266.69000244140625,1.0000000000000473,265.26998901367193,0.06631440623425355
8896,2021-06-29,271.39999389648443,271.64999389648443,267.98001098632807,268.8699951171875,19937800.0,0.009973179010148492,1.422431939730261,1.0000000000000449,80.09453304840734,76.25875185884647,-8.31327615282271,-14.379100576105486,-18.183862857118356,-26.4323066167064,11.811728852330381,3.6699829101563637,7.198869100503202,12.394994354248126,-1.5892218240607008,26.379210532556982,5.402886265093684,19.38710244340254,-7.511765234375048,96.53739670731453,10.860306324176207,6.992108089154425,6,-7.569992065429744,-14.074996948242244,-24.272491455078182,-25.129989624023494,18.119995117187443,1,0.054605776188304755,1.0692087561641865,268.72000122070307,-1.878633926051369,265.01998901367193,-1.4921469314712434,266.69000244140625,0.054605776188304755
8897,2021-06-30,270.89999389648443,271.3599853515625,269.60000610351557,270.69000244140625,21656500.0,-0.0018422992308197994,2.1150781861885575,0.08300061517679345,75.83198770990876,76.7468438161869,-6.362910389191995,-12.669991983941088,-17.640978990104998,-25.737319395674263,12.280110858166424,1.7999877929688637,7.331054446383121,10.714994812011753,-3.092233687886278,24.522223311909755,3.811380562062766,17.61860906196077,-5.45941218750005,89.11463385465814,4.7643204900646765,6.903614249949004,6,-6.114990234375,-13.574996948242244,-23.27748870849615,-24.629989624023494,18.559997558593693,2,0.05758584885563556,1.422431939730261,271.39999389648443,1.0692087561641865,268.72000122070307,-1.878633926051369,265.01998901367193,0.05758584885563556
8898,2021-07-01,271.60000610351557,271.83999633789057,269.60000610351557,269.6099853515625,16725300.0,0.0025840244474077956,-1.2288690159876061,9.476674901900957,75.87759366932141,77.6965466469356,-6.018409350405648,-11.943278416469582,-18.363880183921992,-26.240605494433765,12.325879832339348,2.239990234375,7.806407641840281,10.120507049560501,-2.7986772348226623,23.039691333943637,3.6609149073689196,16.580099191752083,-4.917541957031176,96.61030099527146,12.813121443576264,6.459592142191572,7,-6.720001220703068,-14.180007934570256,-23.447502136230412,-25.33000183105463,16.729980468750057,3,0.04900588092594127,2.1150781861885575,270.89999389648443,1.422431939730261,271.39999389648443,1.0692087561641865,268.72000122070307,0.04900588092594127
8899,2021-07-02,277.64999389648443,278.0,272.5,272.82000732421875,26458000.0,0.022275359561895636,-1.0109684726150825,2.427103620665957,79.07652060431477,78.01466504146792,-10.294691376930643,-16.73586264105802,-24.256997053080624,-32.07744693501945,13.823121446146722,6.399993896484432,8.642097659733736,14.827494812011764,1.032402851246502,28.622586772777026,7.929948831629133,21.725040792394395,-9.936023311718827,97.10499413123365,14.62517306037978,6.897545980382637,7,-7.449996948242244,-17.149993896484432,-29.449989318847713,-31.379989624023494,8.790008544921818,4,0.025823927914104372,-1.2288690159876061,271.60000610351557,2.1150781861885575,270.89999389648443,1.422431939730261,271.39999389648443,0.025823927914104372
8900,2021-07-06,277.66000366210943,279.3699951171875,274.29998779296875,278.02999877929693,31565600.0,3.605174084286844e-05,2.324608272798347,-0.07660375689490587,83.25290321359445,78.53108779419195,-8.882585838696116,-15.670932718307142,-24.235091538247445,-31.856919495536886,15.761274895445766,5.07000732421875,8.95791480259021,13.645004272460994,-0.9688456058233328,28.25885415074532,6.338079333318831,20.951929211603158,-8.059997558593864,84.98688465732708,1.6126807056970733,7.306924939142168,7,-5.760009765625057,-16.475006103515682,-29.459999084472713,-31.389999389648494,9.290008544921818,1,0.03407041464492,-1.0109684726150825,277.64999389648443,-1.2288690159876061,271.60000610351557,2.1150781861885575,270.89999389648443,0.03407041464492
8901,2021-07-07,279.92999267578125,280.69000244140625,277.14999389648443,279.39999389648443,23260000.0,0.008175426722367263,2.453636025306978,-1.4324480369513475,87.19885219492564,79.09912053707092,-9.936969910499954,-16.639183186791115,-26.45902474852423,-33.90749607861693,17.520741579521175,3.540008544921818,9.648042688265889,14.546994018554699,-0.6658995243852814,29.75988756149468,6.940547247084737,22.15344079002466,-8.375988769531318,93.14688893964455,5.7693019235242105,7.60644677146999,7,-7.204986572265625,-18.084991455078125,-31.72998809814453,-33.65998840332031,9.8800048828125,2,0.02350593813455637,2.324608272798347,277.66000366210943,-1.0109684726150825,277.64999389648443,-1.2288690159876061,271.60000610351557,0.02350593813455637
8902,2021-07-08,277.42001342773443,278.73001098632807,274.8699951171875,276.89999389648443,24618600.0,-0.008966453448073008,1.4585973642267094,0.9811711867335653,78.19111262946535,78.93790899082447,-6.171233878892963,-12.914515622196916,-23.94474666408661,-31.198455862888977,19.1160118897516,5.05999755859375,9.791712842454444,10.845513916015705,-4.21033965739116,25.90136748942254,3.317587129312301,18.37344070271911,-4.038809814453259,70.51406588386871,-16.042467037141037,7.5279267867034205,7,-4.695007324218807,-15.575012207031307,-29.220008850097713,-31.150009155273494,15.429992675781193,3,0.04361608752170798,2.453636025306978,279.92999267578125,2.324608272798347,277.66000366210943,-1.0109684726150825,277.64999389648443,0.04361608752170798
8903,2021-07-09,277.94000244140625,278.04998779296875,275.32000732421875,275.72000122070307,23916700.0,0.0018743745530358513,1.2377146573611997,4.269072769953161,82.64547769905333,80.12004969778505,-5.506675163928037,-12.442111154132988,-24.21542277750109,-31.49374153358275,20.448618892912194,2.72998046875,9.60567441240346,10.330502319335949,-4.868812211888837,25.529816850560735,2.730845053723556,17.930159584948342,-3.097039062500073,66.42247643179194,-22.088815191734895,7.599657265612398,7,-4.6399993896484375,-16.095001220703125,-28.424999237060547,-31.669998168945312,16.660003662109375,4,0.04144775459624772,1.4585973642267094,277.42001342773443,2.453636025306978,279.92999267578125,2.324608272798347,277.66000366210943,0.04144775459624772
8904,2021-07-12,277.32000732421875,279.76998901367193,276.57998657226557,279.16000366210943,18931700.0,-0.0022306796853331923,1.0849913732060725,-0.8288267234861546,78.50211739962522,80.07456646317958,-3.306110807762252,-10.848017699761954,-23.2820910289268,-30.658350656420566,21.759693613363165,3.1900024414063637,9.385693017942856,8.739007568359398,-6.327793454331868,23.805808591050635,1.205607057013765,16.27240807970503,-2.45001220703125,47.26154316388714,-39.338559006267516,7.5334005113456195,7,-2.9850006103515625,-13.220008850097656,-29.68250274658203,-30.655006408691406,15.759979248046875,0,0.03970135207437431,1.2377146573611997,277.94000244140625,1.4585973642267094,277.42001342773443,2.453636025306978,279.92999267578125,0.03970135207437431
8905,2021-07-13,280.98001098632807,282.8500061035156,277.3900146484375,277.51998901367193,26120100.0,0.013197762748615283,-1.9355023954846755,-1.8804504668865833,79.13369218762065,79.96780636753661,-5.636927547952155,-13.541267538657678,-26.569129601764757,-34.072942486063226,23.031322909268763,5.529998779296875,9.429591363951431,11.34451141357414,-4.108324824828742,26.79734765197699,3.618093294372727,19.07092953277555,-5.660003662109318,76.56650948988222,-8.292772398233197,7.726418119201431,7,-4.755004882812443,-14.65000915527338,-33.45250701904291,-33.83500671386713,9.750000000000057,1,0.01943195687092447,1.0849913732060725,277.32000732421875,1.2377146573611997,277.94000244140625,1.4585973642267094,277.42001342773443,0.01943195687092447
8906,2021-07-14,282.510009765625,283.6600036621094,280.54998779296875,282.3500061035156,23113700.0,0.005445222860964938,1.5284769690729323,0.04624353931097896,80.96268502106327,80.53788384655377,-6.062806724164545,-13.880922825896278,-27.69037896114486,-35.301113862533214,24.400828706545834,3.110015869140625,10.010258706712762,11.667008972167991,-3.8500974448485294,27.18411538918454,3.908455763659731,19.425562180676252,-5.930023193359432,86.91703323600585,2.0604202409781323,7.7585532085082685,7,-5.8800048828125,-14.425010681152344,-35.13250732421875,-35.36500549316406,14.259979248046875,2,0.01571626593015152,-1.9355023954846755,280.98001098632807,1.0849913732060725,277.32000732421875,1.2377146573611997,277.94000244140625,0.01571626593015152
8907,2021-07-15,281.02999877929693,282.510009765625,279.82998657226557,282.0,22604200.0,-0.005238791317716207,1.6934625588492958,-6.062368872782403,75.69892379026251,80.51803163776945,-3.3466802063206273,-11.10776908966352,-25.679180309300733,-33.421669565708214,26.512434373404346,2.680023193359432,10.056639582721857,9.004498291015693,-5.780019702331401,23.789016284362788,1.612239294342146,16.39675728768924,-3.639984130859432,68.46515542382564,-15.294565916241083,7.392258996673534,7,-2.9499969482422443,-12.59499359130865,-32.757492065429744,-33.884994506835994,23.329986572265568,3,0.03124221192553911,1.5284769690729323,282.510009765625,-1.9355023954846755,280.98001098632807,1.0849913732060725,277.32000732421875,0.03124221192553911
8908,2021-07-16,280.75,284.1000061035156,279.45999145507807,282.07000732421875,26186800.0,-0.0009963305715160464,-1.379479795924715,1.360830580462562,79.66809373773289,80.58376198592703,-1.824082245538989,-9.765068894205115,-24.817741735742686,-32.72001142081106,28.585637002835394,4.640014648437557,9.84250424801553,7.73199920654298,-6.564877346669277,22.028875759755238,0.5835609299368798,14.88043748314908,-2.105987548828125,55.45216219726026,-28.624876926837338,7.148438276606126,7,-1.5500030517578125,-11.864997863769531,-32.47749328613281,-33.60499572753906,23.899993896484375,4,0.043098864126502656,1.6934625588492958,281.02999877929693,1.5284769690729323,282.510009765625,-1.9355023954846755,280.98001098632807,0.043098864126502656
8909,2021-07-19,277.010009765625,280.3699951171875,274.45001220703125,278.92999267578125,32935600.0,-0.013321425589937652,1.4666658189540074,1.4545244370462846,65.61209394601555,78.62367206730715,2.0289445211588486,-4.891276879472571,-20.632878137082457,-28.59626684330999,30.100320625625887,6.29998779296875,9.8741125777903,3.113008117675804,-9.756805990321197,15.982822225672805,-3.3218989363226683,9.547915171674276,7.089996337890625,26.528488888748335,-53.57613920274972,6.434907053998501,7,2.2649993896484375,-7.750007629394531,-28.01251220703128,-29.865005493164062,25.6099853515625,0,0.06349949719424686,-1.379479795924715,280.75,1.6934625588492958,281.02999877929693,1.5284769690729323,282.510009765625,0.06349949719424686
8910,2021-07-20,279.32000732421875,280.97000122070307,276.260009765625,278.02999877929693,26259700.0,0.00833904002439545,1.0522854958279573,-0.6718854309056511,65.12609792916135,76.17114381555557,-0.0232651262545005,-6.204920274716301,-22.54999751165866,-30.416404277866036,31.490806966103683,4.709991455078068,9.95519575488072,4.58850555419923,-7.334833014497747,16.511844122896207,-1.3731637301492583,10.550174838547719,4.779998779296875,50.46630256379443,-26.42122841559967,5.961669284348486,7,-0.0449981689453125,-10.060005187988281,-29.807510375976562,-32.17500305175781,22.69000244140625,1,0.04926241904352757,1.4666658189540074,277.010009765625,-1.379479795924715,280.75,1.6934625588492958,281.02999877929693,0.04926241904352757
8911,2021-07-21,281.39999389648443,281.5199890136719,277.29000854492193,278.89999389648443,24364300.0,0.007446607896767432,2.0875879889513476,1.937971659057122,68.9121386749455,75.1401467094978,-2.092893514740183,-7.413527018228763,-24.034619301174587,-32.04359117334022,32.559102844420615,4.229980468749943,9.405490131471367,5.873992919921932,-5.570121220061537,17.3181070599054,0.15193584993022569,11.596049989913638,2.507012329101485,72.02058119420319,-3.1831451908573882,5.722057069991735,7,-2.1249847412109943,-12.139991760253963,-31.15748596191412,-33.60999298095709,17.690002441406193,2,0.0331557117704695,1.0522854958279573,279.32000732421875,1.4666658189540074,277.010009765625,-1.379479795924715,280.75,0.0331557117704695
8912,2021-07-22,286.1400146484375,286.4200134277344,283.4200134277344,283.8399963378906,23384100.0,0.01684442379091422,1.0978904574410193,0.92000732421875,72.86167937114524,74.05305800639691,-6.108249926949554,-11.077816128825361,-28.081294756347575,-36.37146250650915,33.75972298192338,5.020019531249943,8.874068010564883,9.570512390136741,-1.7412459214759792,20.882270701749462,3.914633234330381,15.226391545943102,-11.69000244140625,97.66082915002052,24.125354817546864,5.65587915580636,7,-5.7050018310546875,-15.720008850097656,-35.87751770019531,-35.52001190185547,13.579986572265625,3,0.03714955553593158,2.0875879889513476,281.39999389648443,1.0522854958279573,279.32000732421875,1.4666658189540074,277.010009765625,0.03714955553593158
8913,2021-07-23,289.6700134277344,289.989990234375,286.5,287.3699951171875,22768100.0,0.012336613540870678,1.374165689195221,1.0,70.52601188602591,73.16682406044143,-8.71593930425746,-13.489554550709272,-30.629554034778607,-39.415581610501846,35.001010395092216,3.8499755859375,8.055145888580796,11.951510620117176,0.20501960993425428,23.698001630300098,6.078265115025715,17.824756125208637,-14.980601196289058,97.94094427882972,26.25553292817102,5.87324550509146,7,-7.45001220703125,-16.670013427734375,-37.98501968383789,-39.040008544921875,13.91998291015625,4,0.05071278089850639,1.0978904574410193,286.1400146484375,2.0875879889513476,281.39999389648443,1.0522854958279573,279.32000732421875,0.05071278089850639
8914,2021-07-26,289.04998779296875,289.69000244140625,286.6400146484375,289.0,23176100.0,-0.0021404550213144358,3.5863888761415263,0.021733650005970783,69.05317861828505,72.0467669971819,-6.992355836687636,-11.570164722787524,-29.144671092075612,-38.20759630336664,36.51235747794377,3.04998779296875,7.793281412147849,10.129985046386707,-1.0497287229465542,21.30969881571997,4.540128161720077,15.719841931053338,-13.748552441406218,93.15365055656318,22.194451027322927,5.589856884666644,7,-6.829986572265625,-15.094985961914062,-36.204986572265625,-38.41998291015625,12.83001708984375,0,0.05396992479615359,1.374165689195221,289.6700134277344,1.0978904574410193,286.1400146484375,2.0875879889513476,281.39999389648443,0.05396992479615359
8915,2021-07-27,286.5400085449219,289.5799865722656,282.95001220703125,289.42999267578125,33604100.0,-0.00868354732415566,3.1567603248859166,-57.813797313797316,60.9691694208138,69.82526526382087,-4.035082120565164,-8.070481856955723,-25.9462272286886,-35.10503094443433,37.408168265891774,6.629974365234375,7.333472257899018,6.729005432128929,-3.852312006661009,17.310322870918867,1.43834671273396,12.019664151523898,-10.65103099804685,72.83475068063898,4.488730075351853,5.290658719394967,7,-4.32000732421875,-12.585006713867188,-32.61251449584961,-35.910003662109375,15.28997802734375,1,0.056117770966509495,3.5863888761415263,289.04998779296875,1.374165689195221,289.6700134277344,1.0978904574410193,286.1400146484375,0.056117770966509495
8916,2021-07-28,286.2200012207031,290.1499938964844,283.8299865722656,288.989990234375,33566900.0,-0.0011167980549864343,1.4833052539436054,0.9584789702108787,65.74800827491589,68.7196079843379,-3.5017113762901886,-6.939037405673446,-24.83153248821077,-34.26604246502475,37.90192004761707,6.32000732421875,7.176002054661581,5.667997741699196,-4.500880205749013,15.836875689147405,0.5835587679750915,10.7524367154233,-9.766983166328089,45.41662957923782,-21.719287089657755,5.084438973724093,7,-3.9199981689453125,-9.94500732421875,-31.507503509521484,-35.425003051757784,14.92999267578125,2,0.05516738340290295,3.1567603248859166,286.5400085449219,3.5863888761415263,289.04998779296875,1.374165689195221,289.6700134277344,0.05516738340290295
8917,2021-07-29,286.5,288.6199951171875,286.0799865722656,286.239990234375,18168300.0,0.0009782641957329918,-7.75839208670946,-0.09386671367347163,65.45125232186886,67.13995893813079,-3.2678405313269536,-6.31412789722873,-24.22950616879325,-33.95294130737636,38.42235478915871,2.540008544921875,6.722807477643016,5.167996215820324,-4.248989981966531,14.584982413607179,0.4595031169268964,9.876489314713751,-9.225163395098377,49.30551140385455,-17.18036706376361,4.708493098893437,7,-4.1999969482421875,-9.210006713867188,-30.537494659423828,-34.56999206542966,14.6400146484375,3,0.04394414079542974,1.4833052539436054,286.2200012207031,3.1567603248859166,286.5400085449219,3.5863888761415263,289.04998779296875,0.04394414079542974
8918,2021-07-30,284.9100036621094,286.6600036621094,283.9100036621094,285.1700134277344,20944800.0,-0.005549725437663633,-1.4336178027438695,-1.0,63.23682034021708,66.87603964859763,-1.1462294310883294,-3.8745005065660507,-21.759064482123108,-31.87509958656827,38.66166732952664,2.75,5.998445141779257,2.9125000000000227,-5.428404160300261,11.253404160300306,-1.257952080150119,7.082952080150164,-6.862657619712763,27.222172772317094,-39.9730585910234,4.170452080150134,7,-1.7050018310546875,-7.4550018310546875,-28.240009307861328,-32.460006713867216,15.269989013671875,4,0.051981318199545434,-7.75839208670946,286.5,1.4833052539436054,286.2200012207031,3.1567603248859166,286.5400085449219,0.051981318199545434
8919,2021-08-02,284.82000732421875,286.7699890136719,283.739990234375,286.3599853515625,16267400.0,-0.0003158763705515266,1.5678115139916204,5.9227699530516436,57.649393235312445,66.04529468261441,0.18787737018141115,-3.3938050569041707,-20.879835119521942,-31.27111315538656,37.95303841628315,3.029998779296875,5.5528247409754385,2.4640029907226335,-5.70469170158276,10.632697683028027,-1.6203443554300634,6.54835033687533,-6.046502410576863,25.972220456154183,-38.38369499393436,4.08434734615269,8,-1.100006103515625,-7.3650054931640625,-27.640003204345703,-31.86000061035159,15.389984130859375,0,0.06590123071061327,-1.4336178027438695,284.9100036621094,-7.75839208670946,286.5,1.4833052539436054,286.2200012207031,0.06590123071061327
8920,2021-08-03,287.1199951171875,287.2300109863281,284.0,285.4200134277344,17879000.0,0.008075232546253641,2.3645712469204483,-1.1038999643295946,58.90990765688185,64.93393568060735,-0.9938392965210028,-5.216171623228945,-22.305359955466372,-33.11372378699133,37.058510967129756,3.230010986328125,5.104173648968526,4.290991210937477,-3.828181492593785,12.41016391446874,0.23140485917184606,8.350577562703108,-7.663900864575055,52.730155253924195,-8.409571127078067,4.0595863517656205,8,-0.5699920654296875,-9.089996337890625,-28.83999252319336,-34.15998840332034,10.1300048828125,1,0.051407112066857996,1.5678115139916204,284.82000732421875,-1.4336178027438695,284.9100036621094,-7.75839208670946,286.5,0.051407112066857996
8921,2021-08-04,286.510009765625,287.5899963378906,284.6499938964844,286.2200012207031,16191300.0,-0.002124496245249463,1.4000199299958895,0.1705950991831972,60.96003535160552,63.61153078954737,0.4662625347867788,-4.308870407580912,-20.990824955149833,-32.02323018264795,35.97241560487755,2.94000244140625,5.422218693145055,3.3520050048828125,-4.805720327955214,11.509730337720839,-0.7268576615362008,7.430867671301826,-6.412281534380213,56.76263851714736,-3.307934985190549,4.07886266641902,8,0.0399932861328125,-7.44500732421875,-27.705013275146484,-33.02500915527341,9.199981689453125,2,0.05347100025989637,2.3645712469204483,287.1199951171875,1.5678115139916204,284.82000732421875,-1.4336178027438695,284.9100036621094,0.05347100025989637
8922,2021-08-05,289.5199890136719,289.6300048828125,286.1000061035156,286.8800048828125,13900200.0,0.010505668721693562,1.4685169179551203,9.103125328843523,65.8132074329641,63.08788585031828,-2.2505122671063305,-6.709890325657511,-23.277055769627623,-34.5153109219587,35.705937729637576,3.529998779296875,5.730860302817177,5.756985473632824,-2.403704912750868,13.917675860016516,1.6766402804410063,9.837330666824641,-8.819124842512736,98.13216306397796,35.9292392042692,4.080345193191841,8,-2.9699859619140625,-9.644989013671875,-28.942489624023438,-34.659988403320284,7.470001220703125,3,0.04016995483604857,1.4000199299958895,286.510009765625,2.3645712469204483,287.1199951171875,1.5678115139916204,284.82000732421875,0.04016995483604857
8923,2021-08-06,289.4599914550781,289.5,287.6199951171875,288.510009765625,16589300.0,-0.00020723114420573285,2.6504992444668307,0.3598437120695435,75.88358379786541,63.846819759160546,-2.48473582807668,-6.05292974106851,-22.471670245354403,-33.97881080703465,35.425059058896416,1.899993896484375,5.778417920462232,5.1209884643554915,-2.934711618680069,13.176688547391052,1.0931384228377397,9.148838505873243,-8.192179500399448,97.11353132577563,29.142320047532593,4.0278500415177785,8,-2.9099884033203125,-9.584991455078125,-28.404991149902344,-34.599990844726534,10.33001708984375,4,0.04035107972830865,1.4685169179551203,289.5199890136719,1.4000199299958895,286.510009765625,2.3645712469204483,287.1199951171875,0.04035107972830865
8924,2021-08-09,288.3299865722656,291.54998779296875,287.80999755859375,289.75,16117600.0,-0.003903837891834794,-2.040653028818122,-1.4947797873365671,69.69827983074528,64.8167209158196,-1.6400750949529197,-4.2749727838143485,-20.523760943397633,-32.363338539048186,35.00566006205015,3.739990234375,5.210254459730663,3.4404846191406477,-4.0827930933540415,10.963762331635337,-0.3211542371067253,7.202123475388021,-6.529243701078599,57.35090825309824,-12.304373970440764,3.7616388562473495,8,-0.68499755859375,-6.30499267578125,-27.17998504638672,-33.374984741210966,16.490020751953125,0,0.04109876410841373,2.6504992444668307,289.4599914550781,1.4685169179551203,289.5199890136719,1.4000199299958895,286.510009765625,0.04109876410841373
8925,2021-08-10,286.44000244140625,289.25,285.20001220703125,288.79998779296875,18616600.0,-0.006554934342168028,1.484647644724032,1.6619457995744773,61.11114848817971,64.30151427284892,0.2617579859160628,-2.0606153993011276,-17.832898630195018,-29.89303637452423,33.83432753104451,4.04998779296875,4.457271506547272,1.2775009155273551,-6.041946397832419,8.596948228887129,-2.382222741152532,4.937224572207242,-3.8593199764766837,25.942175772559807,-41.62052811483048,3.659723656679893,8,1.204986572265625,-3.5150146484375,-21.090003967285156,-28.404998779296875,18.779998779296875,1,0.048072856082622906,-2.040653028818122,288.3299865722656,2.6504992444668307,289.4599914550781,1.4685169179551203,289.5199890136719,0.048072856082622906
8926,2021-08-11,286.95001220703125,288.6600036621094,285.8599853515625,287.2099914550781,13955900.0,0.0017805116648443864,-1.2950659746107185,0.1101613820927947,52.19512114435432,62.82861080868062,-0.14953505043467885,-2.3409582921574383,-17.446089061486646,-29.80796315422083,32.49571225614593,2.800018310546875,3.7560150531876957,1.5655105590820426,-5.684197506692215,8.8152186248563,-2.059343473805086,5.190364591969171,-3.6517853158585467,27.55916107576078,-34.70109923418988,3.624854032887117,8,0.694976806640625,-3.95001220703125,-20.407516479492188,-28.230010986328125,12.91998291015625,2,0.03589471111622533,1.484647644724032,286.44000244140625,-2.040653028818122,288.3299865722656,2.6504992444668307,289.4599914550781,0.03589471111622533
8927,2021-08-12,289.80999755859375,289.9700012207031,286.3399963378906,286.6300048828125,14561300.0,0.00996684171422535,1.0742885044642858,-12.231717337715695,50.393657539395804,61.401592719700496,-2.783316048819586,-4.7531378023037405,-19.35430783017216,-32.140248153600396,31.432620479758278,3.6300048828125,3.5870326347358628,3.9864959716796875,-3.216144893839612,11.189136837198987,0.38517553892000933,7.587816404439366,-5.851629795277347,72.59847363463349,14.238076434758177,3.601320432759655,8,-2.165008544921875,-6.80999755859375,-22.524993896484375,-30.42999267578125,4.489990234375,3,0.020358144805862066,-1.2950659746107185,286.95001220703125,1.484647644724032,286.44000244140625,-2.040653028818122,288.3299865722656,0.020358144805862066
8928,2021-08-13,292.8500061035156,292.8999938964844,289.29998779296875,289.4800109863281,18249000.0,0.010489660710573778,1.0749489903609373,1.0597493330262375,59.40602286410106,61.596773789565894,-5.1166626534443935,-7.209816066410724,-21.33634308567804,-34.65490923475028,30.28744515120118,3.600006103515625,3.3866553848687317,6.42150421142577,-1.015692605046354,13.858701027897894,2.702905803189708,10.140102619661832,-8.284308737827018,99.35080633974468,43.516444752217225,3.718598408236069,8,-4.4000091552734375,-9.175003051757812,-25.56500244140625,-33.470001220703125,1.949981689453125,4,0.014136875685759609,1.0742885044642858,289.80999755859375,-1.2950659746107185,286.95001220703125,1.484647644724032,286.44000244140625,0.014136875685759609
8929,2021-08-16,294.6000061035156,294.82000732421875,290.0199890136719,293.19000244140625,22507600.0,0.005975755381686376,4.1891918642054735,0.41839931901329375,70.73050887900936,62.91017392535784,-5.960262806846288,-7.9837827152499585,-22.149989732295126,-35.83020189781189,30.805597359203013,4.800018310546875,3.2369103517540907,7.292004394531261,0.40453909198112115,14.179469697081402,3.8482717432561913,10.735737045806331,-9.200879084747442,97.71308386310861,42.21035809612196,3.4437326512750714,8,-4.8650054931640625,-9.964996337890625,-27.027503967285156,-35.220001220703125,3.97998046875,0,0.017617115865172783,1.0749489903609373,292.8500061035156,1.0742885044642858,289.80999755859375,-1.2950659746107185,286.95001220703125,0.017617115865172783
8930,2021-08-17,293.0799865722656,293.42999267578125,291.0799865722656,292.3900146484375,20075300.0,-0.005159604547719909,2.38134234966079,0.48934051901391684,66.61821891680097,63.53886098815734,-3.917922177559433,-5.6707887713065475,-19.789332689119988,-33.688661656963234,31.2510105206803,3.52001953125,3.255821799801936,5.083985900878929,-1.1629923230942154,11.330964124852073,1.9604967888923852,8.207475012865473,-6.550353916843392,80.58017315958338,22.818403519932218,3.123489111986559,8,-3.069976806640625,-8.444976806640625,-23.862483978271484,-33.699981689453125,6.480010986328125,1,0.04005739487455018,4.1891918642054735,294.6000061035156,1.0749489903609373,292.8500061035156,1.0742885044642858,289.80999755859375,0.04005739487455018
8931,2021-08-18,290.7300109863281,294.82000732421875,290.2699890136719,292.0400085449219,21813000.0,-0.00801820558756594,-3.0806579631606317,-1.8986244415940554,59.31313066159248,62.8166302357827,-1.0129057584339307,-2.7257430064978507,-16.568719681093967,-30.79062453978463,31.708679648248594,4.550018310546875,3.4948496711087955,2.2675094604492188,-3.2572205211228606,7.792239442021298,-0.4948555303367925,5.02987445123523,-3.2055333706503006,51.76897359585134,-6.770713073277854,2.7623649907860264,8,-0.720001220703125,-6.095001220703125,-19.45250701904297,-30.270004272460938,8.6199951171875,2,0.04984002231216644,2.38134234966079,293.0799865722656,4.1891918642054735,294.6000061035156,1.0749489903609373,292.8500061035156,0.04984002231216644
8932,2021-08-19,296.7699890136719,297.4700012207031,288.6400146484375,288.69000244140625,29850500.0,0.020775213425172634,-1.1589309098234972,-6.167940176117039,71.83362247970732,62.366634533765136,-6.611600423788218,-8.356984532114211,-21.682806881700685,-36.22205572091593,31.57825891996976,8.829986572265625,3.70071141517451,7.775988769531239,1.239401347984085,14.312576191078392,4.50769505875769,11.044282480304787,-8.370047832969135,92.07232988065984,28.34963303994374,3.268293710773571,8,-5.4349822998046875,-10.809982299804688,-24.412487030029297,-35.90498352050781,-2.5999755859375,3,0.010445820730790922,-3.0806579631606317,290.7300109863281,2.38134234966079,293.0799865722656,4.1891918642054735,294.6000061035156,0.010445820730790922
8933,2021-08-20,304.3599853515625,305.8399963378906,298.05999755859375,299.7200012207031,40817600.0,0.025575349997876584,1.0473664555869209,0.5742564160670783,78.188152880599,63.309953761526664,-13.260216632632194,-15.58928801463776,-28.357294324405757,-43.09906304196255,31.324897026328323,9.07000732421875,4.14024956458951,14.631486511230491,5.141104980896046,24.121868041564937,9.886295746063297,19.376677276397686,-15.719970703125,91.39527580290591,21.9515297114515,4.745190765167223,8,-8.839981079101562,-14.214981079101562,-31.102481842041016,-43.49497985839844,-20.839996337890625,4,-0.03305295716509371,-1.1589309098234972,296.7699890136719,-3.0806579631606317,290.7300109863281,2.38134234966079,293.0799865722656,-0.03305295716509371
8934,2021-08-23,304.6499938964844,305.3999938964844,301.8500061035156,303.25,22830200.0,0.000952847151004077,1.4482725962094984,0.30172385443591615,76.84538258279254,65.05820199426142,-12.283523492200402,-15.442399503629417,-27.730503675106092,-42.729748972935624,31.057843141129105,3.54998779296875,4.219396888311451,14.141494750976562,2.553456449106477,25.729533052846648,8.347475600041491,19.935513901911634,-16.009979248046875,93.0813737892759,20.634358483051315,5.7940191509350445,8,-8.800003051757812,-14.504989624023438,-30.607494354248047,-43.56498718261719,-20.649993896484375,0,-0.03233220515626367,1.0473664555869209,304.3599853515625,-1.1589309098234972,296.7699890136719,-3.0806579631606317,290.7300109863281,-0.03233220515626367
8935,2021-08-24,302.6199951171875,305.6499938964844,302.0,305.0199890136719,18175800.0,-0.006663380337984304,-1.0054998952001677,-1.7142888283378745,73.64251650836077,67.44124592359547,-8.623927106326335,-12.802343989913936,-24.852867893610266,-40.15060221799263,31.892156181775043,3.649993896484375,4.0684042428741805,11.307496643066429,-1.3070615224108906,23.92205480854375,5.000217560327769,17.61477572580509,-11.227983398437516,81.27904274062338,6.565172990413814,6.307279082738671,8,-6.529998779296875,-11.569992065429688,-28.352489471435547,-41.53498840332031,-20.699981689453125,1,-0.013350104454787903,1.4482725962094984,304.6499938964844,1.0473664555869209,304.3599853515625,-1.1589309098234972,296.7699890136719,-0.013350104454787903
8936,2021-08-25,302.010009765625,304.5899963378906,300.4200134277344,304.29998779296875,20006100.0,-0.002015680924607355,1.905916379567011,0.9541599379474334,69.7190393549189,69.5885105697647,-6.317363037430482,-11.540441829620988,-23.33553222040132,-39.096740126042334,32.47931846544745,4.16998291015625,4.249364078399253,9.90801086425779,-3.3258422181879723,23.141863946703552,3.2910843230349087,16.52493740548067,-8.30632050781253,77.73261250263924,5.73393044522993,6.616926541222873,8,-4.7700042724609375,-10.44500732421875,-27.742504119873047,-40.92500305175781,-12.910003662109375,2,-0.008112354318761117,-1.0054998952001677,302.6199951171875,1.4482725962094984,304.6499938964844,1.0473664555869209,304.3599853515625,-0.008112354318761117
8937,2021-08-26,299.0899963378906,302.42999267578125,298.95001220703125,300.989990234375,17666100.0,-0.009668598169976117,-2.1926980527207314,0.8296996188597777,63.94441606465172,70.092776480937,-2.1708346144322945,-8.0411289487202,-19.491799151073224,-35.726003012059664,32.91384721945229,3.47998046875,4.8221481008680485,6.358497619628906,-6.950897054252209,19.66789229351002,-0.2961997173116515,13.013194956569464,-3.4444979472656314,13.239060937101616,-53.28669504857609,6.654697336940554,8,-1.8499908447265625,-4.6949920654296875,-24.822490692138672,-38.00498962402344,-15.980010986328125,3,0.0008693362158835871,1.905916379567011,302.010009765625,-1.0054998952001677,302.6199951171875,1.4482725962094984,304.6499938964844,0.0008693362158835871
8938,2021-08-27,299.7200012207031,300.8699951171875,296.8299865722656,298.989990234375,22605700.0,0.0021064057324764462,1.6666733812080132,-0.38421754284521115,66.73527074847502,69.64886113309986,-1.9264331255917,-7.9102812373310485,-19.28519571061952,-35.92961780127325,33.76347436801347,4.040008544921875,5.73097865927366,6.2480026245117415,-6.875792696309361,19.371797945332844,-0.31389503589883816,12.809900284922321,6.1199951171875,32.766578781650715,-33.477235557426944,6.561897660410559,8,-2.4799957275390625,-5.3249969482421875,-24.292491912841797,-37.47499084472656,-10.959991455078125,4,-0.01851724199374316,-2.1926980527207314,299.0899963378906,1.905916379567011,302.010009765625,-1.0054998952001677,302.6199951171875,-0.01851724199374316
8939,2021-08-30,303.5899963378906,304.2200012207031,301.05999755859375,301.1199951171875,16348100.0,0.012912034903996172,-1.4401607182834721,3.3835123949667656,73.81283501769106,70.44826292208764,-4.902657499161194,-10.858707130358823,-22.20897398848632,-39.399880241280584,34.880688174173066,4.5,6.664469614646691,9.179498291015648,-4.023474405834463,22.38247098786576,2.5780119425905923,15.780984639440703,2.0697998046874773,76.64403800507934,5.083303342138038,6.60148634842506,8,-6.3499908447265625,-9.194992065429688,-25.979995727539062,-39.55999755859375,-10.480010986328125,0,-0.06610892179029892,1.6666733812080132,299.7200012207031,-2.1926980527207314,299.0899963378906,1.905916379567011,302.010009765625,-0.06610892179029892
8940,2021-08-31,301.8800048828125,304.5,301.5,304.4200134277344,26285300.0,-0.0056325685157785355,1.2222372927333762,-1.0283430322349483,70.06182255990342,71.64256202189996,-2.0261848829438804,-8.417821932279253,-19.656288743776656,-37.33755614495851,35.98463133075762,3.0,7.186704539065545,6.73150634765625,-6.405520658407113,19.868533353719613,0.16299284462456853,13.300019850687931,3.603195068359355,65.07747365109329,-11.551425600688617,6.568513503031669,8,-4.6399993896484375,-7.4850006103515625,-23.792503356933594,-37.850006103515625,-7.029998779296875,1,-0.059228847865407275,-1.4401607182834721,303.5899963378906,1.6666733812080132,299.7200012207031,-2.1926980527207314,299.0899963378906,-0.059228847865407275
8941,2021-09-01,301.8299865722656,305.19000244140625,301.489990234375,302.8699951171875,18983800.0,-0.0001656893790176195,-3.3023367222015225,0.4094508055892636,67.47091736388404,71.15781700903072,-0.26379267988528454,-7.548222776231341,-18.83962871047396,-36.93287708658255,37.11248631384986,3.70001220703125,7.367814795048844,5.915489196777344,-6.882913111830078,18.713891505384765,-0.4837119575263955,12.314690351081083,3.480149111328103,59.80849891034931,-16.614328478322214,6.399201154303717,9,-0.4949951171875,-7.0399932861328125,-23.74248504638672,-37.53498840332031,-6.97998046875,2,-0.06596419849014667,1.2222372927333762,301.8800048828125,-1.4401607182834721,303.5899963378906,1.6666733812080132,299.7200012207031,-0.06596419849014667
8942,2021-09-02,301.1499938964844,303.3599853515625,300.17999267578125,302.20001220703125,16285600.0,-0.0022528996654824773,-1.127070639027527,1.0096246955603156,62.95254913390597,69.46497214828705,1.2324470224745028,-6.273933331638659,-17.37735162460615,-35.939772230550375,37.7523732677194,3.17999267578125,7.775274298152453,4.65399627685548,-7.976822914020943,17.284815467731903,-1.6614133185827313,10.969405872293692,4.040008544921875,51.67463066864762,-20.94544482620897,6.315409595438225,9,0.089996337890625,-6.3600006103515625,-21.86249542236328,-36.774993896484375,-6.91998291015625,3,-0.040013242693641704,-3.3023367222015225,301.8299865722656,1.2222372927333762,301.8800048828125,-1.4401607182834721,303.5899963378906,-0.040013242693641704
8943,2021-09-03,301.1400146484375,302.6000061035156,300.260009765625,300.989990234375,14747900.0,-3.3137135145744345e-05,-1.9068541966790507,-0.1428779027523469,60.79210852589818,67.68127503085434,0.8243265175523788,-5.632849219620539,-16.61485319715308,-35.567255420558354,38.42684050769434,2.339996337890625,8.606201245127409,4.060015869140614,-8.277721986563165,16.397753724844392,-2.1088530587112473,10.228884796992475,4.04998779296875,19.16207787144876,-48.20672475116908,6.168868927851877,9,0.0999755859375,-6.3500213623046875,-21.345016479492188,-36.7650146484375,-8.260009765625,4,-0.05987257893283948,-1.127070639027527,301.1499938964844,-3.3023367222015225,301.8299865722656,1.2222372927333762,301.8800048828125,-0.05987257893283948
8944,2021-09-07,300.17999267578125,301.0899963378906,298.20001220703125,301.010009765625,17180400.0,-0.0031879588429223338,4.838409371146732,-5.532546786004882,61.936811904129115,66.38064118593971,1.2109413619116935,-3.9416247861436204,-14.844114507851941,-34.309029423939705,38.50642484508406,2.94000244140625,8.55624467981903,2.5074935913086165,-9.182088360008834,14.197075542626067,-3.3372973843501086,8.352284566967342,4.842809448242178,28.325940414236317,-35.827925785820824,5.844790975658716,9,0.8300018310546875,-5.3899993896484375,-19.849990844726562,-35.80499267578125,-3.8699951171875,1,-0.03804378435870892,-1.9068541966790507,301.1400146484375,-1.127070639027527,301.1499938964844,-3.3023367222015225,301.8299865722656,-0.03804378435870892
8945,2021-09-08,300.2099914550781,300.6099853515625,297.4700012207031,299.7799987792969,15046800.0,9.993597184632108e-05,4.1057463279079,-0.5180527979998529,67.28662723790148,66.11037317293778,0.8975159186401243,-3.0431398706966775,-14.165613461197495,-34.05742142017414,39.39108991280331,3.139984130859375,7.445240710684402,1.8489929199218977,-8.612558804129321,12.310544643973117,-3.3817829421037118,7.079768781947507,4.648954357910156,35.49209586945436,-28.979672922331176,5.230775862025597,9,0.8000030517578125,-5.2899932861328125,-19.62248992919922,-35.834991455078125,2.540008544921875,2,-0.023650132592532458,4.838409371146732,300.17999267578125,-1.9068541966790507,301.1400146484375,-1.127070639027527,301.1499938964844,-0.023650132592532458
8946,2021-09-09,297.25,302.1400146484375,297.0,300.82000732421875,19927000.0,-0.009859736648775153,-1.5258011787112158,-8.302484031227822,50.98605394114394,64.67055515921469,3.476929181917967,0.7674112752731617,-10.603307200306688,-30.79824216281861,40.428578231348425,5.1400146484375,6.29381859094002,-1.6259979248046648,-10.635683094769433,7.383687245160104,-6.130840509787049,2.8788446601777196,7.448366628173801,3.930826663595708,-54.692994301818544,4.504842584982376,9,3.7599945068359375,-2.0050048828125,-14.959999084472656,-30.675003051757812,6.959991455078125,3,-0.008073991241326794,4.1057463279079,300.2099914550781,4.838409371146732,300.17999267578125,-1.9068541966790507,301.1400146484375,-0.008073991241326794
8947,2021-09-10,295.7099914550781,299.9200134277344,295.3800048828125,298.4200134277344,19633400.0,-0.005180852968618588,-1.6943709928641286,0.7591082388743567,26.353226202056646,60.18366132072376,5.014378564602623,2.921903446120723,-8.45034149634455,-28.95729955699136,41.059593294009055,4.540008544921875,5.2736778714855745,-3.4610061645507812,-11.561289012389864,4.639276683288301,-7.511147588470294,0.5891352593687316,8.831007571977523,4.570450366675825,-47.846353883023156,4.050141423919535,9,4.57501220703125,-0.1899871826171875,-12.902488708496094,-29.134994506835938,11.58001708984375,4,-0.0029082052565448935,-1.5258011787112158,297.25,4.1057463279079,300.2099914550781,4.838409371146732,300.17999267578125,-0.0029082052565448935
8948,2021-09-13,296.989990234375,298.5400085449219,294.0799865722656,297.54998779296875,23652900.0,0.004328561145325205,2.5117743175701652,0.20663949010157429,30.13484401686064,55.33055120952039,3.6949684151258566,2.0743158763596057,-9.112438508463356,-29.962909417606284,41.022857099051166,4.46002197265625,4.49652289271171,-2.3880065917968523,-10.005357306258873,5.229344122665168,-6.196681949027891,1.4206687654341863,7.1845690269109355,36.10413803287254,-10.707497088406079,3.8086753572310217,9,2.6450042724609375,-1.4699859619140625,-13.777488708496094,-30.414993286132812,11.240020751953125,0,-0.009293172628036306,-1.6943709928641286,295.7099914550781,-1.5258011787112158,297.25,4.1057463279079,300.2099914550781,-0.009293172628036306
8949,2021-09-14,299.7900085449219,301.3900146484375,298.1000061035156,299.55999755859375,21853400.0,0.009427988829984413,-1.0888983617357268,-0.4107356948228883,42.942683322196835,52.31731351644188,0.3344017464837066,-0.3340724201977423,-11.444317827651162,-32.41502364075774,40.86681987764546,4.4000244140625,4.154435816632201,0.1525115966796875,-7.125543429830259,7.430566623189634,-3.4865159165752857,3.7915391099346607,3.778876355022817,70.84369829352053,27.219115913196674,3.639027513254976,9,-0.1550140380859375,-4.2700042724609375,-16.57750701904297,-33.21501159667969,7.6199951171875,1,-0.023049479519508198,2.5117743175701652,296.989990234375,-1.6943709928641286,295.7099914550781,-1.5258011787112158,297.25,-0.023049479519508198
8950,2021-09-15,304.82000732421875,305.32000732421875,301.82000732421875,303.260009765625,28356300.0,0.016778407004658824,1.7343776077056958,6.7822741143691125,55.74171212495354,51.014068489894036,-4.732358493856793,-4.679354851003666,-15.938399272455058,-37.12788608418987,40.94887983713904,5.529998779296875,3.774632134707531,4.595509338378918,-2.3414089931291073,11.532427669886943,1.1270501726248767,8.063968504132959,-10.740020751953125,95.55160963636907,53.918186826174846,3.4684591657540187,9,-5.1200103759765625,-9.300003051757812,-19.985015869140625,-37.545013427734375,5.94000244140625,2,-0.02791814697574435,-1.0888983617357268,299.7900085449219,2.5117743175701652,296.989990234375,-1.6943709928641286,295.7099914550781,-0.02791814697574435
8951,2021-09-16,305.2200012207031,305.30999755859375,300.760009765625,303.760009765625,19550800.0,0.0013122297974978991,4.548819293250712,0.9358934230603702,63.9635568877927,51.12640268477033,-5.141603035244032,-4.150957021304407,-15.859958142644984,-37.21158483112981,40.679998978186774,4.54998779296875,2.7327094189600984,4.271003723144531,-1.4023086675526315,9.944316113841694,1.4343475277959783,7.107659918493084,-10.915214233398444,99.11026762563363,51.65920908035088,2.8366561953485707,9,-5.5200042724609375,-9.370010375976562,-19.935012817382812,-37.94500732421875,3.94000244140625,3,-0.008092527392780768,1.7343776077056958,304.82000732421875,-1.0888983617357268,299.7900085449219,2.5117743175701652,296.989990234375,-0.008092527392780768
8952,2021-09-17,299.8699951171875,304.5,299.5299987792969,304.1700134277344,41372500.0,-0.01752836014061565,1.0040362027699672,-2.9452352584603165,50.281203263903116,49.95852432232644,0.008650675745059289,1.5211940852710768,-10.002903744401806,-31.57988892860385,39.8460005859406,5.69000244140625,1.7767946107950365,-1.2340026855468977,-6.586923804022149,4.1189184329283535,-3.9104632447845233,1.4424578736907279,-5.344903723144512,51.51243643314246,2.11284953600682,2.6764605592376247,9,-0.1699981689453125,-3.779998779296875,-14.547500610351562,-32.595001220703125,8.260009765625,4,0.014472926296592581,4.548819293250712,305.2200012207031,1.7343776077056958,304.82000732421875,-1.0888983617357268,299.7900085449219,0.014472926296592581
8953,2021-09-20,294.29998779296875,298.7200012207031,289.5199890136719,296.3299865722656,38278700.0,-0.018574740437241832,1.7019014030858028,0.4720907290831281,33.62707058407172,46.812997508986726,5.035948429000882,6.639288391640264,-3.996881224571098,-25.639404725255474,37.43162275816094,10.350006103515625,0.8134795311006542,-6.3010101318359375,-12.225771750471267,-0.3762485132006077,-9.263390941153602,-3.3386293225182726,11.02001953125,30.253121770790077,-15.051665179369532,2.96238080931766,9,3.1200103759765625,2.9400177001953125,-8.977493286132812,-27.024993896484375,15.80999755859375,0,0.04413870639060713,1.0040362027699672,299.8699951171875,4.548819293250712,305.2200012207031,1.7343776077056958,304.82000732421875,0.04413870639060713
8954,2021-09-21,294.79998779296875,297.5400085449219,294.07000732421875,295.69000244140625,22364100.0,0.0016989467235444256,-1.9532232091839385,0.43843112494174596,36.96611159801344,43.44405132677695,4.1264826947685265,5.653365244932729,-4.026078942797994,-25.72952651246061,34.88676895248197,3.470001220703125,0.08553537980208148,-5.308509826660156,-11.449734122358791,0.8327144690384785,-8.379121974509474,-2.237897678810839,10.204019165039085,33.41767506542922,-8.998274018303334,3.0706121478493222,9,2.6200103759765625,2.4400177001953125,-8.73748779296875,-26.849990844726562,28.370025634765625,1,0.045556389923567364,1.7019014030858028,294.29998779296875,1.0040362027699672,299.8699951171875,4.548819293250712,305.2200012207031,0.045556389923567364
8955,2021-09-22,298.5799865722656,300.2200012207031,294.510009765625,296.7300109863281,26626300.0,0.01282224876464877,1.2261154074955383,-2.078590042518173,44.73940035803059,42.74997870643102,0.10164088365405632,1.6392243459949327,-7.399635510367148,-29.068236217579965,32.06909498074905,5.709991455078125,-0.48617885409476,-1.3265106201171761,-7.385121945762705,4.732100705528353,-4.355816282939941,1.7027950427055885,6.114340026855473,57.37804088464207,16.453182396523125,3.0293056628227775,9,-1.1599884033203125,-1.3399810791015625,-11.394981384277344,-29.66998291015625,25.77001953125,2,0.029573372251815666,-1.9532232091839385,294.79998779296875,1.7019014030858028,294.29998779296875,1.0040362027699672,299.8699951171875,0.029573372251815666
8956,2021-09-23,299.55999755859375,300.8999938964844,297.5299987792969,298.8500061035156,18604600.0,0.003282239367677464,-1.01193371776302,0.3837842296271857,47.451114687853156,45.09418853818619,-0.5769055297902241,0.4914503891283175,-8.002760493670053,-29.591669998916814,29.738472184355558,3.3699951171875,-1.030140636357828,-0.2239990234375,-6.202070038442287,5.754071991567287,-3.213034530939865,2.765036484064865,4.83084228881836,67.02270481700671,26.32337424532232,2.98903550750238,9,-2.1399993896484375,-2.3199920654296875,-12.23748779296875,-28.394996643066406,32.05999755859375,3,0.037388210369578845,1.2261154074955383,298.5799865722656,-1.9532232091839385,294.79998779296875,1.7019014030858028,294.29998779296875,0.037388210369578845
8957,2021-09-24,299.3500061035156,299.79998779296875,296.92999267578125,298.2300109863281,14999000.0,-0.0007009996554598885,1.8416377096238103,1.5774768966258328,47.14876398639301,46.984624090356455,0.22766279808934087,0.7609333348797236,-7.362840104273118,-28.8567007547054,27.762740755977966,2.8699951171875,-1.7616855626660026,-0.446990966796875,-6.419835888515138,5.525853954921388,-3.433413427655978,2.539431494062228,4.7434167272217,86.37972646822205,41.181606993106435,2.9864224608591305,9,-1.9300079345703125,-2.1100006103515625,-12.027496337890625,-27.035003662109375,30.019989013671875,4,0.03277099501779013,-1.01193371776302,299.55999755859375,1.2261154074955383,298.5799865722656,-1.9532232091839385,294.79998779296875,0.03277099501779013
8958,2021-09-27,294.1700134277344,296.4700012207031,292.94000244140625,296.1400146484375,23571700.0,-0.017304134191298504,1.684435883451885,-1.7589373297002724,41.56139206714722,46.83114728423983,5.549124740224784,5.801248987482154,-1.7952196797988336,-23.155445506676074,26.59992215229178,6.410003662109375,-1.860241288459065,-5.349484252929699,-11.83140342142218,1.1324349155627829,-8.59044383717594,-2.108524668683458,9.63194072666164,15.45241591363056,-30.562994099562417,3.240959584246237,9,3.2499847412109375,3.509979248046875,-5.5225067138671875,-19.180015563964844,38.959991455078125,0,0.04745552169785494,1.8416377096238103,299.3500061035156,-1.01193371776302,299.55999755859375,1.2261154074955383,298.5799865722656,0.04745552169785494
8959,2021-09-28,283.5199890136719,290.7799987792969,282.75,289.79998779296875,43186200.0,-0.03620363710755581,-1.0537142188140256,3.18781466391957,31.948964462863387,44.1875086551187,15.252503938231484,15.674209686331949,9.247239823340465,-12.092848749319671,25.44234447308512,11.420013427734375,-1.5382473680798512,-14.996008300781227,-24.386346225025193,-5.605670376537262,-19.69117726290318,-10.300839338659273,19.996325837909637,4.24236513832118,-41.323584402737126,4.695168962121971,9,10.510009765625,10.680007934570312,9.312515258789062,-3.9949874877929688,50.480010986328125,1,0.09378526159793421,1.684435883451885,294.1700134277344,1.8416377096238103,299.3500061035156,-1.01193371776302,299.55999755859375,0.09378526159793421
8960,2021-09-29,284.0,286.7699890136719,283.010009765625,285.1000061035156,26353700.0,0.00169304107268764,-1.441555610601932,0.17516024161373875,34.857163982751146,40.95346499900297,12.86107343245834,14.531004083710627,9.098863338071851,-12.19689812740296,24.183131887091353,3.759979248046875,-1.3718713067835324,-13.621997070312489,-24.882178638048913,-2.3618155025760643,-19.252087854180672,-7.991906286444305,18.68566225751823,6.887054657589295,-42.1301163788399,5.630090783868212,9,9.625,10.199996948242188,8.99749755859375,-4.245002746582031,52.44000244140625,2,0.1379225824920225,-1.0537142188140256,283.5199890136719,1.684435883451885,294.1700134277344,1.8416377096238103,299.3500061035156,0.1379225824920225
8961,2021-09-30,281.9200134277344,287.8299865722656,281.6199951171875,285.7099914550781,32343600.0,-0.007323896381216999,-1.8291438422823458,3.4454154529060896,34.432190263047644,39.19246355446348,12.614981114566604,15.855843491613427,11.42609792769872,-9.664921361435631,22.822115765367517,6.209991455078125,-1.808098121379885,-14.706484985351551,-27.775413871432193,-1.6375560992709097,-21.240949428391843,-8.172020542311259,19.968222339483134,1.6502663994279212,-50.800190162164164,6.534464443040307,9,9.339981079101562,11.54998779296875,11.649986267089844,-1.7900161743164062,54.139984130859375,3,0.15050365584157976,-1.441555610601932,284.0,-1.0537142188140256,283.5199890136719,1.684435883451885,294.1700134277344,0.15050365584157976
8962,2021-10-01,289.1000061035156,289.9800109863281,281.29000854492193,282.1199951171875,30086300.0,0.025468190741349206,-1.0115783338926012,-1.8417022304533377,42.13988947037839,40.13833231960866,4.1869026095533854,8.14437524968264,4.4290747149838126,-16.33141510009932,21.66754714394825,8.690002441406193,-2.8920475467080564,-6.923992919921886,-20.22386431144065,6.375878471596877,-13.573928615681268,-0.27405722416250455,11.572135224700105,51.44928410310827,-2.9420998876892313,6.649935695759391,10,1.9949951171875,4.2050018310546875,5.302497863769531,-8.970008850097656,47.889984130859375,4,0.14707709483218445,-1.8291438422823458,281.9200134277344,-1.441555610601932,284.0,-1.0537142188140256,283.5199890136719,0.14707709483218445
8963,2021-10-04,283.1099853515625,287.75,280.25,287.3999938964844,31350700.0,-0.020719545574164888,2.0059995229737084,-0.614613437331946,34.37615948711293,39.85055986284194,9.412522912910617,13.401474059014959,10.422432977363087,-9.742071529810346,20.503254063136726,8.850006103515625,-4.498334058208286,-12.01251220703125,-26.262574336659668,2.237549922597168,-19.13754327184546,-4.887481142217041,16.011585353989744,27.16035786429095,-24.111001803752643,7.125031064814219,10,7.4650115966796875,9.675018310546875,12.70751953125,-2.9799880981445312,52.84002685546875,0,0.1633994283464777,-1.0115783338926012,289.1000061035156,-1.8291438422823458,281.9200134277344,-1.441555610601932,284.0,0.1633994283464777
8964,2021-10-05,288.760009765625,290.3999938964844,284.04998779296875,284.04998779296875,24993000.0,0.019956994477063006,-1.6963806709948295,-1.0979050329005868,35.129648697861626,38.78280967837872,3.146516571910297,7.222318124689082,4.8614570007839575,-14.818181655438934,19.77992184470756,7.290008544921875,-5.326098426201497,-5.7914886474609375,-20.103334895558874,8.520357600636999,-12.947411771509906,1.3644344765880305,8.474403869371997,83.84251116222433,36.59544675585906,7.155923124048957,10,1.8149871826171875,4.024993896484375,7.0574951171875,-8.630012512207031,42.03997802734375,1,0.15365699410109057,2.0059995229737084,283.1099853515625,-1.0115783338926012,289.1000061035156,-1.8291438422823458,281.9200134277344,0.15365699410109057
8965,2021-10-06,293.1099853515625,293.6300048828125,285.510009765625,285.7799987792969,28002600.0,0.015064328296249263,-1.0635404427589255,1.5562531586517903,39.551331371151925,37.90505597652302,-2.3031810766210015,2.438160734681958,0.7338294475287057,-18.644873289406235,19.01898627193089,8.1199951171875,-5.0949535836797395,-1.0865127563476449,-15.157583425635494,12.984557912940204,-8.122048090991598,5.949022578296308,2.4259869199348145,96.11345783649153,53.137118387795645,7.035535334643936,10,-3.084991455078125,-0.324981689453125,2.70751953125,-12.184982299804688,39.32000732421875,2,0.1395039974478971,-1.6963806709948295,288.760009765625,2.0059995229737084,283.1099853515625,-1.0115783338926012,289.1000061035156,0.1395039974478971
8966,2021-10-07,294.8500061035156,296.6400146484375,293.9200134277344,295.17999267578125,20430500.0,0.005936408989499542,-1.4840512255960758,-0.04501871442905379,45.380949840364146,37.70863218251982,-5.343501271451885,0.5366329236109095,-0.7487233729430045,-19.798757020372875,17.707412083664156,3.530029296875,-5.0023365439733425,0.7735076904297102,-13.228684557595386,14.775699938454807,-6.227588433582866,7.774603814442287,-14.600006103515625,89.0786641542598,45.23304036267143,7.001096124012559,10,-6.404998779296875,-2.06500244140625,0.967498779296875,-12.970001220703125,41.8699951171875,3,0.14105475827356528,-1.0635404427589255,293.1099853515625,-1.6963806709948295,288.760009765625,2.0059995229737084,283.1099853515625,0.14105475827356528
8967,2021-10-08,294.8500061035156,296.6400146484375,293.760009765625,296.2200012207031,17685700.0,0.0,1.6063133475102875,4.151669286969389,50.56388942598604,38.70890966683525,-6.759822169379902,0.494241579051959,-0.4949735890143643,-19.17313855445002,16.885565946013546,2.8800048828125,-5.46472245696134,0.8165069580078352,-13.169836965934394,14.802850881950064,-6.176665003963308,7.809678919978978,-14.272205810546893,89.0786641542598,41.71617502530867,6.993171961971123,10,-6.404998779296875,-2.06500244140625,3.2124862670898438,-12.970001220703125,41.220001220703125,4,0.13976595082928434,-1.4840512255960758,294.8500061035156,-1.0635404427589255,293.1099853515625,-1.6963806709948295,288.760009765625,0.13976595082928434
8968,2021-10-11,294.2300109863281,297.9700012207031,292.75,292.9200134277344,19298600.0,-0.0021027475134928197,-5.327180587408448,-0.9562060055243696,49.41708296166924,40.64981172225812,-6.850862802584459,0.945331848901958,0.4280568620143299,-17.925417389218012,16.372728187284398,5.220001220703125,-6.190049433742274,0.33451080322265625,-13.583304593839557,14.25232620028487,-6.62439689530845,7.293418501753763,-13.330966406250013,73.13227998097038,23.01420810969259,6.9589076985310925,10,-5.1200103759765625,-1.44500732421875,3.7849807739257812,-10.110015869140625,45.279998779296875,0,0.14532840856276152,1.6063133475102875,294.8500061035156,-1.4840512255960758,294.8500061035156,-1.0635404427589255,293.1099853515625,0.14532840856276152
8969,2021-10-12,292.8800048828125,295.44000244140625,292.3500061035156,295.3399963378906,17974100.0,-0.004588267862241868,1.3233023186443789,-1.8778595722871918,43.865717553105185,41.650762118964124,-4.507525657754854,1.8457471497005713,2.0745603374670054,-16.002812287923973,15.236079850885915,3.089996337890625,-7.008583947200805,-0.6699951171875114,-14.312036368397969,12.972046134022946,-7.49101574279274,6.1510255084177174,-11.298122037109408,59.14927906458416,9.53853902935132,6.821020625605226,10,-3.7700042724609375,-0.095001220703125,5.134986877441406,-7.7450103759765625,46.239990234375,1,0.14705683763373312,-5.327180587408448,294.2300109863281,1.6063133475102875,294.8500061035156,-1.4840512255960758,294.8500061035156,0.14705683763373312
8970,2021-10-13,296.30999755859375,297.2799987792969,293.489990234375,294.9100036621094,23416300.0,0.01171125586792332,1.2694686829000867,-0.5691051867657457,46.6775733706707,43.01136024203335,-6.713732498662637,-2.3763182927112894,-1.0871118432916091,-18.813530661884897,13.429456531971976,4.399993896484375,-7.155832143283419,3.1854980468750114,-9.471795529712665,15.842791623462688,-3.143148741418827,9.51414483516885,-14.07258997789063,70.46254262690329,22.10194972203948,6.3286467882938275,10,-7.1999969482421875,-3.524993896484375,1.589996337890625,-11.009994506835938,44.959991455078125,2,0.11639833457713422,1.3233023186443789,292.8800048828125,-5.327180587408448,294.2300109863281,1.6063133475102875,294.8500061035156,0.11639833457713422
8971,2021-10-14,302.75,303.2699890136719,297.8299865722656,299.2099914550781,27262900.0,0.021734003221179687,1.3755538823403985,2.5285885558583105,53.083053238574315,44.227267327388454,-11.050332216313166,-9.497812728591953,-7.158763551660741,-24.680099220499415,12.239737141839457,6.959991455078125,-5.637181589941406,9.749000549316406,-2.4513246060140546,21.949325704646867,3.648837971651176,15.849163126981637,-19.88328867369688,95.2381883932414,49.551633442800984,6.1001625776652295,10,-10.990005493164062,-9.964996337890625,-4.785003662109375,-17.449996948242188,40.3599853515625,3,0.09803465788862509,1.2694686829000867,296.30999755859375,1.3233023186443789,292.8800048828125,-5.327180587408448,294.2300109863281,0.09803465788862509
8972,2021-10-15,304.2099914550781,304.45001220703125,300.5199890136719,302.3399963378906,25384800.0,0.004822432551868205,2.344648468950471,0.5282459331545961,59.76270852473572,47.04799499823543,-11.33339817922365,-11.189692890179458,-8.322879924775691,-25.56735455844523,11.441529270153813,3.930023193359375,-4.199359449517033,10.991992187499989,-1.8597478780359893,23.843732253035967,4.566122154732,17.417862220267978,-20.119083467532903,98.016358422469,46.501680667507685,6.425870032767976,10,-9.959991455078125,-11.42498779296875,-6.082496643066406,-18.334991455078125,35.6199951171875,4,0.10686700200123322,1.3755538823403985,302.75,1.2694686829000867,296.30999755859375,1.3233023186443789,292.8800048828125,0.10686700200123322
8973,2021-10-18,307.2900085449219,308.2099914550781,302.69000244140625,303.57000732421875,22729300.0,0.010124641452805783,-1.0145904916772939,1.9893106599647497,77.10376246278389,51.71178541656012,-11.87115414977336,-13.962496710029313,-11.06319736516906,-28.047238475867857,12.359628779213798,5.519989013671875,-2.3400923165984295,13.422508239746094,-0.8894890967416131,27.7345055762338,6.26650957150224,20.578506907989947,-21.570372219817784,94.19934577640947,35.18879112635817,7.155998668243851,10,-10.430007934570312,-13.060012817382812,-9.387504577636719,-20.3800048828125,30.389984130859375,0,0.09365745054834607,2.344648468950471,304.2099914550781,1.3755538823403985,302.75,1.2694686829000867,296.30999755859375,0.09365745054834607
8974,2021-10-19,308.2300109863281,309.29998779296875,307.2200012207031,308.3500061035156,17682100.0,0.0030590075019274465,1.0594349599637407,-0.032256741347202966,77.34145298291747,55.91068781786741,-10.905750999817144,-14.592955806928842,-11.609144367484475,-28.340740495109458,13.380444562025037,2.079986572265625,-1.2143832462098771,13.691009521484375,-1.9990941369626967,29.381113179931447,5.845957692260868,21.536061350707882,-20.261339148226625,93.23227721778474,26.487147584626,7.845051829223523,10,-7.4050140380859375,-13.45501708984375,-10.652511596679688,-20.510009765625,29.67999267578125,1,0.1014826514757654,-1.0145904916772939,307.2900085449219,2.344648468950471,304.2099914550781,1.3755538823403985,302.75,0.1014826514757654
8975,2021-10-20,307.4100036621094,309.70001220703125,306.1099853515625,309.2099914550781,16537100.0,-0.002660374703925661,1.5827259155176956,15.000508646998982,79.60506541600267,59.71336732627169,-8.765782394974963,-13.784232165955359,-10.33555643211298,-26.878345418401807,14.675834735325797,3.59002685546875,1.0431085816437644,12.429501342773449,-4.207721367599618,29.066724053146515,4.110889987586916,20.748112697959982,-16.88157390942382,80.70763606259817,5.49180790594032,8.318611355186533,10,-6.3849945068359375,-12.43499755859375,-9.832504272460938,-19.69000244140625,22.269989013671875,2,0.10315211306503946,1.0594349599637407,308.2300109863281,-1.0145904916772939,307.2900085449219,2.344648468950471,304.2099914550781,0.10315211306503946
8976,2021-10-21,310.760009765625,311.0199890136719,306.3599853515625,307.1700134277344,16918100.0,0.010897518179654897,1.2676666047893075,-1.9944559357091993,77.6134233556366,62.71887109623287,-10.752341929327258,-17.130425165854376,-13.200144365825963,-29.52355692042886,15.968238089028153,4.660003662109375,3.11027685261746,15.219506835937523,-2.766076089946864,33.20508976182191,6.226715372995329,24.212298298879716,-17.547558469331022,97.52400716145834,18.504530639936064,8.99279146294219,10,-9.07501220703125,-15.125015258789062,-13.150009155273438,-21.590011596679688,25.8699951171875,3,0.09817858890871278,1.5827259155176956,307.4100036621094,1.0594349599637407,308.2300109863281,-1.0145904916772939,307.2900085449219,0.09817858890871278
8977,2021-10-22,309.1600036621094,311.0899963378906,307.79998779296875,310.3999938964844,17449300.0,-0.005148687261022911,1.5114615850533477,-0.34540153183097155,87.39589822581225,66.93873945891542,-7.720933053683439,-15.555325594407066,-11.215504014215412,-27.21930839017722,17.469986068588035,3.290008544921875,4.72203843572413,13.129000854492176,-5.8041355153052905,32.06213722428964,3.662432669593443,22.59556903939091,-13.098346331034918,77.02388002223425,-8.202010403401303,9.466568184898746,10,-7.44000244140625,-13.490005493164062,-11.385009765625,-19.090011596679688,21.42999267578125,4,0.10981362817733076,1.2676666047893075,310.760009765625,1.5827259155176956,307.4100036621094,1.0594349599637407,308.2300109863281,0.10981362817733076
8978,2021-10-25,308.1300048828125,309.3999938964844,306.4599914550781,309.3599853515625,17554500.0,-0.0033316042408337854,3.4885617108512323,0.991927544792282,82.05888948826271,71.18242522948847,-5.042098663018066,-14.151405311744384,-9.90291289326666,-25.458519260594358,18.36047628730882,2.94000244140625,5.85702541966225,11.401002502441429,-8.258632084619705,31.060637089502563,1.5711852089108902,21.230819795971968,-9.363246530511105,40.56255170511995,-42.98610186127993,9.829817293530564,10,-5.8400115966796875,-12.460006713867188,-10.235008239746094,-17.985000610351562,21.949981689453125,0,0.10287859405808009,1.5114615850533477,309.1600036621094,1.2676666047893075,310.760009765625,1.5827259155176956,307.4100036621094,0.10287859405808009
8979,2021-10-26,310.1099853515625,312.3999938964844,308.6000061035156,311.0,28107300.0,0.006425795727043937,1.0596126172320823,0.7236006351726876,80.53157974353859,74.94398149314047,-4.828777080602492,-14.795778275626333,-11.62788339433854,-26.769889662359503,17.858338581199785,4.269989013671875,6.799512885004731,12.051483154296875,-7.442657008979097,31.545623317572847,2.3044130726589174,21.798553235934833,-9.125044161855044,63.59291837893174,-17.607676070661853,9.747070081637979,10,-4.9949951171875,-13.784988403320312,-12.779983520507812,-19.964981079101562,19.3800048828125,1,0.08890396513018906,3.4885617108512323,308.1300048828125,1.5114615850533477,309.1600036621094,1.2676666047893075,310.760009765625,0.08890396513018906
8980,2021-10-27,323.1700134277344,326.1000061035156,316.0,316.0,52588700.0,0.042114181074711654,-1.8172907081171499,-8.056062268550267,86.15932406273086,78.61912269582453,-15.285459152497367,-26.109471414529878,-24.2268828127132,-39.12679724131158,17.87472217931274,15.990020751953125,8.310866874708154,23.15301055908202,1.821866325445967,44.48415479271807,12.487438442264022,33.81858267590002,-19.902061696671524,85.15709424727251,4.748418376363816,10.665572116818018,10,-9.860015869140625,-19.995010375976562,-25.840011596679688,-33.02500915527344,-0.160003662109375,2,0.04561063719382208,1.0596126172320823,310.1099853515625,3.4885617108512323,308.1300048828125,1.5114615850533477,309.1600036621094,0.04561063719382208
8981,2021-10-28,324.3500061035156,324.8699951171875,321.3599853515625,324.3299865722656,26297900.0,0.0036513062064933433,5.622675188576035,0.002792119073663422,86.56417992195857,81.59706396218262,-14.616338821780346,-25.241896247645627,-24.846871472974385,-39.56987049338295,17.706420604629873,3.510009765625,10.465037551913952,22.21150360107424,0.03558993126381438,44.38741727088467,11.123546766169056,33.29946043597943,-16.51564349796223,91.08961968040474,11.291116899245552,11.087956834905208,10,-9.955001831054688,-21.175003051757812,-27.020004272460938,-34.20500183105469,1.839996337890625,3,0.01643282402333157,-1.8172907081171499,323.1700134277344,1.0596126172320823,310.1099853515625,3.4885617108512323,308.1300048828125,0.01643282402333157
8982,2021-10-29,331.6199951171875,332.0,323.8999938964844,324.1300048828125,34766000.0,0.022414024593394588,-1.037734255640945,374.1341463414634,89.78502619548776,83.00609326581638,-19.65641429385431,-30.739072505156855,-31.655548829020063,-46.06947041663125,18.24922031948112,8.100006103515625,12.608691837887932,27.355493164062523,2.4570827567839046,52.25390357134114,14.906287960423185,39.80469836770186,-20.132503812041648,98.5121192025284,17.13217693790598,12.44920520363932,10,-12.56500244140625,-25.4949951171875,-34.28999328613281,-41.47499084472656,3.300018310546875,4,0.015107683008844353,5.622675188576035,324.3500061035156,-1.8172907081171499,323.1700134277344,1.0596126172320823,310.1099853515625,0.015107683008844353
8983,2021-11-01,329.3699951171875,331.489990234375,326.3699951171875,331.3599853515625,27073200.0,-0.006784874353565118,3.5511067708333335,-0.2656866260308354,88.09770210162752,84.20123205678416,-15.583794263889217,-26.188384254045502,-29.20555682400277,-43.11262381962149,18.67044490481119,5.25,13.995001120649874,22.79249267578126,-2.4242281053666943,48.00921345692922,10.184132285207284,35.40085306635524,-13.780002073070818,88.76065996236164,4.379960511525638,12.60836039057398,11,-10.31500244140625,-23.2449951171875,-32.03999328613281,-39.22499084472656,5.600006103515625,0,0.0037040448091485434,-1.037734255640945,331.6199951171875,5.622675188576035,324.3500061035156,-1.8172907081171499,323.1700134277344,0.0037040448091485434
8984,2021-11-02,333.1300048828125,333.45001220703125,330.0,330.30999755859375,26487100.0,0.011415762884798397,-1.0058196270470716,-1.417096061832904,88.17916122915761,85.15390936935694,-17.25482552167,-27.883468817985886,-32.72710881330761,-46.14712570511131,19.793336593020467,4.08001708984375,15.106416684937471,24.334002685546864,-2.0620967087025974,50.730102079796325,11.135952988422162,37.532052382671566,-14.258010447519155,98.16614842200622,11.528159699111058,13.198049697124716,11,-13.225006103515625,-26.279998779296875,-35.58000946044922,-42.98500061035156,-0.029998779296875,1,-0.009155639737764898,3.5511067708333335,329.3699951171875,-1.037734255640945,331.6199951171875,5.622675188576035,324.3500061035156,-0.009155639737764898
8985,2021-11-03,334.0,334.8999938964844,330.6499938964844,333.8999938964844,21500100.0,0.0026115783761164746,3.4736985817311554,0.03546306516892842,86.63538348373875,86.1563493835905,-15.596515832215744,-26.912853686583617,-33.27817731164055,-46.31112276115232,21.716759574565746,4.25,15.288344242091625,23.15949707031251,-4.428343562480336,50.74733770310536,9.365576753916116,36.95341738670891,-12.212402010359085,93.35307733744442,7.480623968255301,13.793920316396411,11,-13.32000732421875,-26.425003051757812,-39.88500213623047,-43.85499572753906,8.540008544921875,2,-0.013503023250374224,-1.0058196270470716,333.1300048828125,3.5511067708333335,329.3699951171875,-1.037734255640945,331.6199951171875,-0.013503023250374224
8986,2021-11-04,336.44000244140625,336.5400085449219,329.510009765625,332.8900146484375,23992200.0,0.007305396531156472,2.7493326822916666,35.497711321330485,86.93557739588674,86.10520262470989,-15.65726032354263,-27.48652882227441,-35.3446598570074,-47.99934100915982,24.383542692690234,7.029998779296875,15.54197834938094,23.519999694824207,-5.237880737063847,52.27788012671226,9.141059478880152,37.89893991076826,-12.029925270396632,99.20881338908902,14.258115432482839,14.378940215944041,11,-14.94000244140625,-28.044998168945312,-42.527503967285156,-46.29499816894531,2.959991455078125,3,-0.03991794251077563,3.4736985817311554,334.0,-1.0058196270470716,333.1300048828125,3.5511067708333335,329.3699951171875,-0.03991794251077563
8987,2021-11-05,336.05999755859375,338.7900085449219,334.4200134277344,338.510009765625,22570100.0,-0.0011294878137407816,1.9036418200989538,-0.6901466568093118,85.14533680784673,86.4481412157748,-12.359998772100084,-25.150348143362976,-34.493714434491665,-46.84648188730068,27.22024098672563,4.3699951171875,15.897161981836007,21.079495239257824,-8.128816210786567,50.287806689302215,6.4753395142356,35.68365096428005,-9.223934112801658,78.01925897896452,-5.523543656410155,14.604155725022197,11,-12.364990234375,-26.539993286132812,-43.69499969482422,-45.00999450683594,-7.720001220703125,4,-0.029369741084600887,2.7493326822916666,336.44000244140625,3.4736985817311554,334.0,-1.0058196270470716,333.1300048828125,-0.029369741084600887
8988,2021-11-08,336.989990234375,337.6499938964844,334.44000244140625,337.29998779296875,20897000.0,0.002767341196624029,5.35635726371767,0.1265289853267233,85.14170309210384,86.96037714339315,-9.795821327971908,-23.94003662844011,-34.95256024838426,-47.0465704811985,30.40843219048869,3.209991455078125,16.39509704980196,19.871488952636696,-9.20105117801478,48.94402908328817,5.33521888731093,34.40775901796246,-7.7631377687569625,80.6032484124609,-1.6431013774852374,14.53627006532574,11,-9.594985961914062,-27.469985961914062,-44.78998565673828,-45.42498779296875,-2.339996337890625,0,-0.006142546860816167,1.9036418200989538,336.05999755859375,2.7493326822916666,336.44000244140625,3.4736985817311554,334.0,-0.006142546860816167
8989,2021-11-09,335.95001220703125,338.7200012207031,334.5299987792969,337.1099853515625,21307400.0,-0.003086079876201797,-1.095001220703125,3.74187832250443,84.68646032305324,86.79672561676229,-5.257892589856169,-20.562151037389356,-33.56856656427237,-45.251853934952635,33.78171822862477,4.19000244140625,16.857612194619207,16.678010559082054,-11.190589467444283,44.54661058560839,2.7437105458188853,30.612310572345223,-4.810528525552456,69.39658716091118,-12.505548876540644,13.934300013263174,11,-5.8750152587890625,-24.530014038085938,-44.27001190185547,-42.90501403808594,-11.050018310546875,1,-0.0029171333553165146,5.35635726371767,336.989990234375,1.9036418200989538,336.05999755859375,2.7493326822916666,336.44000244140625,-0.0029171333553165146
8990,2021-11-10,330.79998779296875,334.6300048828125,329.9200134277344,334.57000732421875,25500900.0,-0.015329734266801509,1.4215803181975084,3.2500920810313074,73.3348589752519,85.32680106712823,1.2161548820606072,-13.38183173655625,-28.072150799865767,-39.42047095902984,36.60286016801217,6.029998779296875,17.851310092294455,9.803486633300793,-16.29467818128751,35.901651447889094,-3.2455957739933297,22.852569040594915,7.990020751953125,13.900627123158833,-63.29800415994692,13.049082407294136,11,0.545013427734375,-18.649978637695312,-39.11998748779297,-37.75498962402344,-7.0,2,0.006952897205021458,-1.095001220703125,335.95001220703125,5.35635726371767,336.989990234375,1.9036418200989538,336.05999755859375,0.006952897205021458
8991,2021-11-11,332.42999267578125,333.7699890136719,330.510009765625,331.25,16849800.0,0.004927463551881006,-1.4511369633555908,-0.31299378318870613,77.07701693345578,83.91480003801357,0.9530522570069024,-13.3592113463136,-29.328069207568035,-40.39870706069917,38.51109259509764,3.259979248046875,19.067543523363497,9.949491882324196,-15.1357829226381,35.03476668728649,-2.593145520156952,22.492129284805344,6.290008544921875,28.29741408970177,-46.90235008409249,12.542637402481144,11,0.1500091552734375,-16.8599853515625,-41.024993896484375,-39.38499450683594,-12.519989013671875,3,0.03041246605868353,1.4215803181975084,330.79998779296875,-1.095001220703125,335.95001220703125,5.35635726371767,336.989990234375,0.03041246605868353
8992,2021-11-12,336.7200012207031,337.2300109863281,333.7900085449219,333.9200134277344,23831000.0,0.012904998464160489,-1.248369402612945,2.3728857394093,80.92146824964601,83.11744072112674,-2.835639262046982,-15.90418831539614,-33.16450660029909,-44.0015513016358,40.45386230455132,4.800018310546875,18.834518190338258,12.613999938964866,-11.687371611576566,36.9153714895063,0.4633141636941218,24.76468571423561,1.8240002441406205,77.27269574625986,-2.213083462550699,12.150685775270722,11,-2.5699920654296875,-21.149993896484375,-46.10499572753906,-43.67500305175781,-9.42999267578125,4,0.007959113405991758,-1.4511369633555908,332.42999267578125,1.4215803181975084,330.79998779296875,-1.095001220703125,335.95001220703125,0.007959113405991758
8993,2021-11-15,336.07000732421875,337.8800048828125,334.0299987792969,337.5400085449219,16723000.0,-0.0019303691320027294,2.5814111935955486,-0.5250027247956404,78.90869471835485,82.08738888659309,-1.2687213568784728,-13.689379425051527,-32.05882117267873,-42.68387012181984,41.96540753730736,3.850006103515625,18.482132714795227,10.525006103515636,-12.979034058711306,34.02904626574258,-1.227013977597835,22.277026184629108,2.3015143798828035,69.88639122202262,-11.130142108092514,11.75202008111346,11,-1.9199981689453125,-20.5,-45.45500183105469,-43.02500915527344,-2.8699951171875,0,-0.023001192661833425,-1.248369402612945,336.7200012207031,-1.4511369633555908,332.42999267578125,1.4215803181975084,330.79998779296875,-0.023001192661833425
8994,2021-11-16,339.510009765625,340.6700134277344,335.510009765625,335.67999267578125,20886800.0,0.010235969787353083,-1.4748320428565156,-2.6054516390209472,73.1575919830804,80.58985649763105,-4.144371885733051,-15.458366917802664,-34.96281446920085,-45.402737987573346,43.49511330930533,5.160003662109375,17.195615602900887,12.401008605957031,-10.404254888118771,35.206272100032834,0.99837685891913,23.803640352994933,-9.589996337890625,89.20926825944767,8.356418908801231,11.402631747037915,11,-4.4199981689453125,-23.0,-48.56250762939453,-46.46501159667969,-4.82000732421875,1,-0.014314794054218427,2.5814111935955486,336.07000732421875,-1.248369402612945,336.7200012207031,-1.4511369633555908,332.42999267578125,-0.014314794054218427
8995,2021-11-17,339.1199951171875,342.19000244140625,338.0,338.94000244140625,19053400.0,-0.0011487574363616693,-3.067968356493141,0.046995267007697086,71.41197466927512,78.86501175022975,-3.2985908954155434,-13.250260892981373,-34.031238431022416,-44.34561422418062,45.42651195416752,4.19000244140625,16.115392085274266,10.425494384765614,-10.979460771740946,31.830449541272174,-0.27698319348769473,21.127971963018922,-8.98498168945315,73.71567423510047,-5.600953437853718,10.70247757825329,11,-3.0649871826171875,-21.279998779296875,-48.17249298095703,-46.07499694824219,3.33001708984375,2,-0.04193206365136093,-1.4748320428565156,339.510009765625,2.5814111935955486,336.07000732421875,-1.248369402612945,336.7200012207031,-0.04193206365136093
8996,2021-11-18,341.2699890136719,342.45001220703125,337.1199951171875,338.17999267578125,22463500.0,0.0063399207579648564,-1.046075175285993,17.16734486266531,66.42830349637416,76.78534138228837,-5.242729259321322,-13.699718810039201,-35.5080980271747,-45.85201611422315,47.17406470754503,5.33001708984375,14.775439246334656,11.049989318847679,-9.295818461084195,31.395797098779553,0.8770854288817418,21.222893208813616,-10.652776025390665,86.37387188965751,9.093514988572906,10.172903889965925,11,-5.0849761962890625,-21.129989624023438,-50.322486877441406,-48.22499084472656,-0.019989013671875,3,-0.05119114420577797,-3.067968356493141,339.1199951171875,-1.4748320428565156,339.510009765625,2.5814111935955486,336.07000732421875,-0.05119114420577797
8997,2021-11-19,343.1099853515625,345.1000061035156,342.20001220703125,342.6400146484375,21963400.0,0.0053916148419863585,-3.2963649516231124,0.1520942589355377,73.72234083135046,75.51652335331576,-6.679989471432464,-13.561144094469,-36.590053901482975,-47.023203509205416,49.09007695014665,3.83001708984375,13.74251348885889,11.192486572265636,-7.339248552748131,29.724221697279404,1.9266190097587241,20.45835413477255,-11.782804410156302,82.02331133422653,5.939220901162827,9.265867562506891,11,-5.5999755859375,-20.29998779296875,-50.837486267089844,-50.06498718261719,-1.15997314453125,4,-0.06761674879756596,-1.046075175285993,341.2699890136719,-3.067968356493141,339.1199951171875,-1.4748320428565156,339.510009765625,-0.06761674879756596
8998,2021-11-22,339.8299865722656,349.6700134277344,339.54998779296875,344.6199951171875,31031100.0,-0.009559613299904623,-2.7831828371618115,-10.192142857142857,61.76260376561909,72.96942818026753,-3.302013829727059,-8.205178286790897,-32.61576387840489,-43.097856138424504,51.59642576181407,10.120025634765625,12.358681896210669,6.327488708496105,-8.735801540006037,21.390778956998247,-1.2041564157549374,13.859133832747148,-7.400979617890698,30.50830289119495,-41.0152524713968,7.531645124251058,11,-0.03497314453125,-13.649978637695312,-46.31248474121094,-46.78498840332031,-0.509979248046875,0,-0.036900740143121835,-3.2963649516231124,343.1099853515625,-1.046075175285993,341.2699890136719,-3.067968356493141,339.1199951171875,-0.036900740143121835
8999,2021-11-23,337.67999267578125,339.45001220703125,333.55999755859375,337.04998779296875,30427600.0,-0.006326675047633512,1.82491730335763,-0.13152479309883472,56.1827813645947,71.0636417790834,-0.9843279633033148,-4.093690863173151,-29.87241384300654,-40.40506510857631,53.205295457804546,6.269989013671875,11.120793980448354,2.7989944458007585,-7.563127297439053,13.16111618904057,-2.3820664258191186,7.980055317420636,11.990020751953125,25.574122028517145,-41.40408787060222,5.181060871619895,11,2.4100189208984375,-9.789993286132812,-42.13499450683594,-43.44999694824219,-1.3599853515625,1,-0.013266940789860127,-2.7831828371618115,339.8299865722656,-3.2963649516231124,343.1099853515625,-1.046075175285993,341.2699890136719,-0.013266940789860127
9000,2021-11-24,337.9100036621094,338.1600036621094,333.9100036621094,336.2799987792969,21661300.0,0.0006811507679371775,2.9906011805834147,2.5872892850222824,52.667877030303764,68.35151512317762,-0.11143913660117732,-3.333720284534593,-29.656318928224152,-40.08559070258849,53.33770302840115,4.25,9.771661447364636,2.2920059204101335,-6.547960578896891,11.131972419717158,-2.127977329243379,6.711989170063646,11.760009765625,27.001873485725326,-34.41641540296667,4.4199832496535105,11,3.7050018310546875,-10.020004272460938,-40.110008239746094,-43.135009765625,-3.160003662109375,2,-0.009529168079684736,1.82491730335763,337.67999267578125,-2.7831828371618115,339.8299865722656,-3.2963649516231124,343.1099853515625,-0.009529168079684736
9001,2021-11-26,329.67999267578125,337.92999267578125,328.1199951171875,334.3500061035156,24217200.0,-0.024355629892974906,-1.518610217697042,-2.8650303302628624,40.988699883102235,63.91454086022832,8.590884761268114,5.603360988532813,-21.079532721875637,-31.384618204285744,53.01282594327647,9.80999755859375,8.253504874854116,-6.204504394531227,-13.855587804278173,1.4465790152157183,-10.030046099404728,-2.378962689657726,19.66782043457033,7.238961638516408,-49.92806922047907,3.825541704873477,11,9.215011596679688,-1.6649932861328125,-31.67998504638672,-34.704986572265625,-0.66998291015625,4,0.038734590557360615,2.9906011805834147,337.9100036621094,1.82491730335763,337.67999267578125,-2.7831828371618115,339.8299865722656,0.038734590557360615
9002,2021-11-29,336.6300048828125,339.0299987792969,334.739990234375,334.94000244140625,28563500.0,0.02108108578449941,-3.105218584820255,-0.3618838505623191,49.565445473648225,60.65417983303869,1.8179398582082058,-1.003520134227017,-27.42238713135157,-37.77839641117754,52.141931352554714,9.350006103515625,7.790412270562285,0.49500732421876137,-6.891686437667943,7.8817010861054655,-3.1983395567245907,4.188354205162113,11.868695507812504,39.48957092746453,-14.105159818308323,3.6933468809433596,11,2.2649993896484375,-8.56500244140625,-37.970008850097656,-40.99501037597656,-20.25,0,0.013724252295322925,-1.518610217697042,329.67999267578125,2.9906011805834147,337.9100036621094,1.82491730335763,337.67999267578125,0.013724252295322925
9003,2021-11-30,330.5899963378906,337.7799987792969,328.989990234375,335.32000732421875,42885600.0,-0.017942573321782507,-1.216893527444574,-2.798819025605836,44.22661862226701,57.439627237392756,7.821360885057516,5.409944862346379,-20.653322480719623,-31.219931965634373,50.82458422144228,8.790008544921875,6.863011074614803,-5.6060012817382585,-12.774393494236108,1.562390930759591,-9.190197387987155,-2.0218051754893622,17.0935558417969,21.800507458344782,-28.564577703228437,3.584196106248912,11,8.305007934570312,-2.524993896484375,-31.894996643066406,-34.91999816894531,-16.709991455078125,1,0.034362854275632015,-3.105218584820255,336.6300048828125,-1.518610217697042,329.67999267578125,2.9906011805834147,337.9100036621094,0.034362854275632015
9004,2021-12-01,330.0799865722656,339.2799987792969,329.3900146484375,335.1300048828125,33337600.0,-0.001542725948379009,-2.07621845588689,1.0676546682753414,49.13834347784485,54.964779327233835,7.6584143493716965,5.986679166350257,-19.421270370402567,-30.179268960349987,49.36355503576426,9.889984130859375,5.225758887881568,-5.96351013183596,-13.525505439640483,1.5984851759685625,-9.744507785738222,-2.182512477933699,16.821023324921896,17.562641683825962,-35.869379101244675,3.7809976539022574,12,8.815017700195312,-0.944976806640625,-31.099990844726562,-34.40998840332031,-16.03997802734375,2,0.02799327777459837,-1.216893527444574,330.5899963378906,-3.105218584820255,336.6300048828125,-1.518610217697042,329.67999267578125,0.02799327777459837
9005,2021-12-02,329.489990234375,333.489990234375,327.79998779296875,330.29998779296875,30766000.0,-0.0017874344458671532,-1.715990036271468,0.16039497458892066,46.39175412181547,52.738496063393974,7.5306701003788135,6.55768891406683,-18.223059850206255,-29.11510270902329,47.61195715768844,5.69000244140625,3.712799679040131,-6.328005981445301,-14.398465184218765,1.7424532213281623,-10.363235582832033,-2.2927763800585694,16.659779071612547,14.721261533799249,-40.15968039566191,4.035229601386729,12,9.245010375976562,3.3450164794921875,-28.769996643066406,-33.16499328613281,-15.220001220703125,3,0.020729057914582905,-2.07621845588689,330.0799865722656,-1.216893527444574,330.5899963378906,-3.105218584820255,336.6300048828125,0.020729057914582905
9006,2021-12-03,323.010009765625,332.70001220703125,318.0299987792969,331.989990234375,41779300.0,-0.019666699022148237,1.8211498057443338,11.086429055836033,34.032163931839136,48.32847640789272,12.458192842789856,12.627350853807513,-11.229216596318224,-22.218248948584005,45.5553270628113,14.670013427734375,2.2927328702917293,-12.136486816406261,-22.02020943474662,-2.252764198065904,-17.07834812557644,-7.194625507236083,22.038772649581404,23.435345818014707,-27.4312084896568,4.9418613091701795,12,10.839996337890625,10.839996337890625,-14.767509460449219,-19.835006713867188,-8.029998779296875,4,0.03634559264244941,-1.715990036271468,329.489990234375,-2.07621845588689,330.0799865722656,-1.216893527444574,330.5899963378906,0.03634559264244941
9007,2021-12-06,326.19000244140625,327.45001220703125,319.2300109863281,323.95001220703125,30032600.0,0.009844873470294724,2.453774939734318,-0.24944266217171443,39.13330388538392,45.814109754533256,7.4043440105960485,9.138547845868686,-13.841030268811437,-24.935013094877604,43.228659982234085,8.220001220703125,0.9731929955283363,-8.462994384765636,-19.110764933309667,2.1847761637783947,-13.786879659037652,-3.139109110493621,16.697277282927416,38.40001723345588,-9.645060314658338,5.323885274272014,12,2.5500030517578125,7.660003662109375,-17.404998779296875,-23.014999389648438,-7.920013427734375,0,0.008645290484417423,1.8211498057443338,323.010009765625,-1.715990036271468,329.489990234375,-2.07621845588689,330.0799865722656,0.008645290484417423
9008,2021-12-07,334.9200134277344,335.79998779296875,330.1000061035156,331.6400146484375,31021900.0,0.02676357620094838,1.261921053109616,1.464291553133515,45.47783883962315,44.62467169620308,-2.3416391613588416,0.2587756452209078,-21.72271194606276,-33.14185739404542,40.75438399911738,9.6099853515625,-0.07174787302085406,0.370515441894554,-10.22170467562188,10.962735559410987,-4.925594616863691,5.666625500652799,5.978683820996366,79.482421875,35.1305978191262,5.296110058758229,12,-6.2650146484375,-1.07000732421875,-22.33001708984375,-28.795013427734375,-30.120025634765625,1,-0.05535652633945165,2.453774939734318,326.19000244140625,1.8211498057443338,323.010009765625,-1.715990036271468,329.489990234375,-0.05535652633945165
9009,2021-12-08,334.9700012207031,335.5,330.79998779296875,335.30999755859375,24761000.0,0.00014925292895195952,12.055567329292586,-0.10365745866634413,45.883759576471014,43.870880867999446,-3.1474536983880625,0.13871542869162568,-20.5629642080267,-32.60335955144694,38.06842521860796,4.70001220703125,-1.6100164225414915,0.46950378417966476,-10.104488293159307,11.043495861518636,-4.817492254489821,5.75649982284915,4.099200150472882,95.32927920424122,52.432523501678844,5.286996038669471,12,-6.31500244140625,-1.1199951171875,-22.3800048828125,-28.845001220703125,-24.769989013671875,2,-0.06296085100466942,1.261921053109616,334.9200134277344,2.453774939734318,326.19000244140625,1.8211498057443338,323.010009765625,-0.06296085100466942
9010,2021-12-09,333.1000061035156,336.489990234375,332.1199951171875,334.4100036621094,22214200.0,-0.005582574888416403,-1.6727639241451395,3.852975495915986,41.85120475326604,43.96671474246209,-2.2702505804282964,2.308199701223714,-17.495495496744525,-30.186662381236943,36.586782119451065,4.3699951171875,-2.6168442958647233,-1.5154922485351676,-11.969374078902206,8.93838958183187,-6.742433163718715,3.71144866664838,4.286059060310038,81.63604712868472,42.41139278817355,5.226940915183527,12,-4.44500732421875,0.75,-19.722503662109375,-26.25,-30.45001220703125,3,-0.05722004566001293,12.055567329292586,334.9700012207031,1.261921053109616,334.9200134277344,2.453774939734318,326.19000244140625,-0.05722004566001293
9011,2021-12-10,342.5400085449219,343.0,334.7900085449219,334.9800109863281,38095700.0,0.028339844696588345,-1.0680072873186819,-5.771001257978847,49.50634271767624,43.96014776957631,-10.833477427954222,-6.677931600353986,-25.536586936459344,-39.05273084366672,35.31582740555365,9.899993896484375,-3.108301086174606,7.419009399414051,-3.5547211563772976,18.3927399552054,1.9321441215183768,12.905874677309725,-24.510009765625,98.0648226012492,61.59964776754745,5.486865277895681,12,-12.025009155273438,-8.69000244140625,-28.412513732910156,-34.96501159667969,-39.21002197265625,4,-0.08253056234609912,-1.6727639241451395,333.1000061035156,12.055567329292586,334.9700012207031,1.261921053109616,334.9200134277344,-0.08253056234609912
9012,2021-12-13,339.3999938964844,343.7900085449219,339.0799865722656,340.67999267578125,28899400.0,-0.009166855170512744,-3.9062385758563143,-0.16931206252068817,49.62667783012119,44.56015434822678,-8.112315382137808,-3.5066308798037653,-21.23677405382341,-35.426899173433924,33.67167601479275,4.71002197265625,-3.593592446773073,4.144995117187477,-6.975417516041375,15.26540775041633,-1.415211199426949,9.705201433801903,-20.870595092773442,67.93269638024584,29.44525293533023,5.560206316614429,12,-8.489990234375,-5.54998779296875,-24.452491760253906,-31.004989624023438,-37.79998779296875,0,-0.07195045182471116,-1.0680072873186819,342.5400085449219,-1.6727639241451395,333.1000061035156,12.055567329292586,334.9700012207031,-0.07195045182471116
9013,2021-12-14,328.3399963378906,334.6400146484375,324.1099853515625,333.2200012207031,44438700.0,-0.032586911483466374,1.7279756492864766,3.8125074505877024,42.97744958521353,43.875610582378854,2.8999122384369684,7.319853402036415,-8.928478055428457,-23.996829844437286,31.476786467334,15.290008544921875,-3.2539531301604256,-6.528501892089821,-18.059397303772073,5.002393519592431,-12.293949597930919,-0.7630541862487235,-8.800173144531243,21.4939329327389,-17.857498369182352,5.76544770584112,12,2.57000732421875,5.510009765625,-11.732490539550781,-18.819992065429688,-32.30999755859375,1,-0.030669450680799293,-3.9062385758563143,339.3999938964844,-1.0680072873186819,342.5400085449219,-1.6727639241451395,333.1000061035156,-0.030669450680799293
9014,2021-12-15,334.6499938964844,335.19000244140625,324.5,328.6099853515625,35381100.0,0.019217876679575197,2.002798863310031,-1.237705430622608,47.75419606088714,44.026993020053474,-3.010213142974351,0.6609756567940508,-14.073262282882183,-29.886406221426,28.88386060635815,10.69000244140625,-3.6670263035646258,0.024496459960914763,-11.297494111003687,11.346487030925516,-5.636498825521414,5.685491745443244,-14.140163289062514,53.556890870323706,12.121040905950359,5.66099528548231,12,-3.739990234375,-0.79998779296875,-16.192489624023438,-25.129989624023438,-38.279998779296875,2,-0.08919768907197101,1.7279756492864766,328.3399963378906,-3.9062385758563143,339.3999938964844,-1.0680072873186819,342.5400085449219,-0.08919768907197101
9015,2021-12-16,324.8999938964844,336.760009765625,323.0199890136719,335.7099914550781,35034800.0,-0.029134917608921063,1.1285800735634792,-1.7897321631576555,46.77462996924768,45.44282257976554,6.727716216769181,9.793124802567263,-3.387554798592248,-19.72833540336029,25.94469030667393,13.740020751953125,-3.5779954341321627,-9.014503479003906,-20.91907997884573,2.8900730208379173,-14.966791728924818,-3.0622152290829945,-3.4589561715625337,9.05153160777676,-35.193542726414925,5.952288249920925,12,6.610015869140625,8.95001220703125,-4.152496337890625,-15.379989624023438,-36.410003662109375,3,-0.04524463516652655,2.002798863310031,334.6499938964844,1.7279756492864766,328.3399963378906,-3.9062385758563143,339.3999938964844,-0.04524463516652655
9016,2021-12-17,323.79998779296875,324.9200134277344,317.25,320.8800048828125,47750300.0,-0.0033856759747004084,1.9728537295072273,-0.2701187390958213,40.600720080700555,45.605868823689605,8.886025665599334,10.031537681731265,-1.4014257681973845,-18.217402543528408,23.35245717785706,7.670013427734375,-3.7761162524001293,-9.241009521484386,-21.43337100006437,2.9513519570955964,-15.337190260774378,-3.144828782194395,19.990020751953125,24.67967477057205,-19.33386332428276,6.096180739289982,12,6.7200164794921875,9.660018920898438,-2.0524826049804688,-14.279983520507812,-27.089996337890625,4,-0.06531808120390437,1.1285800735634792,324.8999938964844,2.002798863310031,334.6499938964844,1.7279756492864766,328.3399963378906,-0.06531808120390437
9017,2021-12-20,319.9100036621094,322.79998779296875,317.57000732421875,320.04998779296875,28326500.0,-0.012013540078780194,-1.1701268195085506,-0.047940051420329845,41.92133387258515,45.21070160512983,13.177237948846994,12.747912463111334,3.3477492692467195,-13.939410696864456,20.37766881013898,6.22998046875,-3.905635015576081,-11.970994567871116,-24.538550870155007,0.5965617344127736,-18.25477271901309,-5.687216416729143,23.34920471191407,13.634045774780073,-31.818275915769835,6.283778151141956,12,10.610000610351562,13.550003051757812,4.165000915527344,-10.389999389648438,-20.07000732421875,0,-0.0518271291927328,1.9728537295072273,323.79998779296875,1.1285800735634792,324.8999938964844,2.002798863310031,334.6499938964844,-0.0518271291927328
9018,2021-12-21,327.2900085449219,327.7300109863281,319.79998779296875,323.2900085449219,24740600.0,0.02306900315192184,2.2500062535958176,-28.574667538696314,48.08826973585158,45.455647178394344,5.141813525421753,4.616990128718612,-3.049606396534159,-20.85916665654588,16.627523408898387,7.930023193359375,-2.6672425396549215,-3.963990783691429,-16.105782096767086,8.177800529384228,-10.034886440229286,2.106904872846428,15.449015661621104,51.460807378023596,2.378156521620447,6.070895656537842,12,3.2299957275390625,6.1699981689453125,-2.4300003051757812,-17.770004272460938,-19.029998779296875,1,-0.07849308494206653,-1.1701268195085506,319.9100036621094,1.9728537295072273,323.79998779296875,1.1285800735634792,324.8999938964844,-0.07849308494206653
9019,2021-12-22,333.20001220703125,333.6099853515625,325.75,328.29998779296875,24831500.0,0.01805739102267223,1.748260702548124,1.225006103515625,52.36941053384922,46.62433670957025,-1.1685525259765654,-1.7347950169157684,-7.84450459428632,-26.2684454896621,14.374294334034197,7.8599853515625,-1.671065927187442,2.170011901855446,-9.633197044099916,13.973220847810808,-3.731592571122235,8.071616374833127,9.029231515380843,81.75296885362832,27.153805003287175,5.901604472977686,12,-2.6800079345703125,0.2599945068359375,-8.340003967285156,-23.680007934570312,-22.220001220703125,2,-0.11155465806117404,2.2500062535958176,327.2900085449219,-1.1701268195085506,319.9100036621094,1.9728537295072273,323.79998779296875,-0.11155465806117404
9020,2021-12-23,334.69000244140625,336.3900146484375,332.7300109863281,332.75,19617800.0,0.004471759243061424,-2.6970098643649814,0.395916892952343,57.9672541752467,47.564437982633635,-2.6924198510030806,-3.666364944642851,-8.289660321798237,-27.280687464308585,12.111314264990188,3.660003662109375,-1.5827698258122496,3.8210021972656136,-7.670802853626867,15.312807248158094,-1.9249003281806267,9.566904722711854,7.039656406557583,91.11802034503651,31.231127317885736,5.745902525446253,12,-4.1699981689453125,-1.2299957275390625,-8.889991760253906,-24.229995727539062,-25.92999267578125,3,-0.11449403043022588,1.748260702548124,333.20001220703125,2.2500062535958176,327.2900085449219,-1.1701268195085506,319.9100036621094,-0.11449403043022588
9021,2021-12-27,342.45001220703125,342.4800109863281,335.42999267578125,335.4599914550781,19947000.0,0.02318566347670803,1.0,3.6030989460437315,60.43914274921512,48.76582297364407,-11.696555921790775,-10.983767463008576,-15.100733655544104,-34.50323497046543,11.28289374642349,7.790008544921875,-1.3349405093566133,10.942510986328102,-1.6385520593117917,23.523574031967996,4.651979463508155,17.23304250914805,-25.20001220703125,99.87957135733984,35.734952277506835,6.290531522819933,12,-12.585006713867188,-8.990005493164062,-15.502510070800781,-31.230010986328125,-28.990020751953125,0,-0.15757050678694162,-2.6970098643649814,334.69000244140625,1.748260702548124,333.20001220703125,2.2500062535958176,327.2900085449219,-0.15757050678694162
9022,2021-12-28,341.25,343.80999755859375,340.32000732421875,343.1499938964844,15661500.0,-0.0035041967126745455,1.1676949759745245,-0.27181520111417207,54.49892396807433,50.04598679396194,-11.405984117032517,-9.928952810477313,-12.993231339084787,-32.815342879702655,10.315369099401442,3.489990234375,-0.698304941006711,9.511499023437523,-3.62305941807665,22.646057464951696,2.9442198026804363,16.07877824419461,-23.49539978027343,89.33779043164371,26.012451607687908,6.567279220757086,12,-10.720001220703125,-7.7899932861328125,-13.087493896484375,-29.899993896484375,-40.0,1,-0.13052017156021067,1.0,342.45001220703125,-2.6970098643649814,334.69000244140625,1.748260702548124,333.20001220703125,-0.13052017156021067
9023,2021-12-29,341.95001220703125,344.29998779296875,339.67999267578125,341.29998779296875,15042000.0,0.002051317822802101,-1.3753098816957983,-0.342119211680239,54.91549858179288,50.84168707406258,-11.144335180407893,-10.260316165415475,-12.858202101421284,-33.017493623287805,10.405891482844225,4.6199951171875,-1.2363074223382,9.643510437011741,-4.242926501935472,23.529947375958955,2.700291967538135,16.586728906485348,-23.15319609375001,87.33165966379643,26.895697303907497,6.9432184694736,12,-11.175018310546875,-8.490005493164062,-11.790008544921875,-29.275009155273438,-36.010009765625,2,-0.12314670087990931,1.1676949759745245,341.25,1.0,342.45001220703125,-2.6970098643649814,334.69000244140625,-0.12314670087990931
9024,2021-12-30,339.32000732421875,343.1300048828125,338.82000732421875,341.9100036621094,15994500.0,-0.007691196926234323,-1.401115295357753,-3.9844600938967134,54.333889164607285,51.68160476243587,-8.696784109631551,-7.2756027787671655,-9.436803639308152,-29.881823283191693,10.241045755847496,4.30999755859375,-1.673249314244174,6.55150451660154,-7.634629281398247,20.737638314601327,-0.5415623823983537,13.644571415601433,-18.99300091015624,56.95773161885922,-0.7636574176242377,7.093066898999899,12,-8.545013427734375,-8.545013427734375,-6.332496643066406,-24.360000610351562,-38.3699951171875,3,-0.09153600403207607,-1.3753098816957983,341.95001220703125,1.1676949759745245,341.25,1.0,342.45001220703125,-0.09153600403207607
9025,2021-12-31,336.32000732421875,339.3599853515625,335.8500061035156,338.510009765625,18000800.0,-0.008841211644598168,-1.2427947427947428,0.8455619837632116,45.23882607373271,52.19694987277278,-4.365586110491961,-3.93966803048977,-5.637518169463306,-26.358291406260662,10.207192367257594,3.509979248046875,-0.7956069882035877,3.2100036621093864,-10.972657699056981,17.392665023275754,-3.8813270184738258,10.301334342692599,-14.554622027421885,10.033992540908027,-40.82511313013336,7.091330680583185,12,-5.385009765625,-5.545013427734375,-2.3300018310546875,-21.360000610351562,-31.760009765625,4,-0.07534489708030478,-1.401115295357753,339.32000732421875,-1.3753098816957983,341.95001220703125,1.1676949759745245,341.25,-0.07534489708030478
9026,2022-01-03,334.75,338.0,329.7799987792969,335.3500061035156,28865100.0,-0.004668194844278828,1.786443974323828,0.27397508430645745,46.35294770941153,52.68935141019793,-1.205773625204131,-1.5231252273119367,-3.377986695203674,-24.27671012387168,10.134135215637995,8.220001220703125,-0.7772716487066305,1.0529968261718636,-12.318148763849365,14.424142416193092,-5.632575968838751,7.738569621182478,-11.632538553432823,34.22868444337956,-13.872956031205781,6.685572795010614,1,-2.70001220703125,-3.975006103515625,0.00250244140625,-19.789993286132812,-23.540008544921875,0,-0.07764000070014931,-1.2427947427947428,336.32000732421875,-1.401115295357753,339.32000732421875,-1.3753098816957983,341.95001220703125,-0.07764000070014931
9027,2022-01-04,329.010009765625,335.20001220703125,326.1199951171875,334.8299865722656,32674300.0,-0.017147095547050073,1.7682860452458375,9.699862672295406,50.5733468781256,52.965471092672814,6.661308859087001,4.678852443521976,3.0506258659920604,-18.098995906108712,10.167622180784317,9.08001708984375,-0.04340829499528809,-4.82799377441404,-17.922436255637706,8.266448706809626,-11.375215015025901,1.7192274661978217,-4.621596738273752,15.896676637760565,-34.10127262509283,6.547221240611842,1,6.014984130859375,1.764984130859375,4.4449920654296875,-14.050003051757812,-26.6300048828125,1,-0.04726305537519715,1.786443974323828,334.75,-1.2427947427947428,336.32000732421875,-1.401115295357753,339.32000732421875,-0.04726305537519715
9028,2022-01-05,316.3800048828125,326.07000732421875,315.9800109863281,325.8599853515625,40054300.0,-0.03838790464706432,1.038378071787031,1.628869114724528,35.89190702488395,51.134637369454445,19.647081111170905,16.70515130841386,16.26989423543057,-5.148806310379314,10.650166704917272,13.029998779296875,1.035324692894278,-16.53099822998047,-31.75480499765945,-1.307191462301489,-24.14290161381996,-8.919094846140979,27.91998291015625,1.4732743514029658,-46.08858502846323,7.611903383839476,1,13.759994506835938,13.759994506835938,17.099998474121094,-1.4199981689453125,-21.339996337890625,2,-0.04782225377490801,1.7682860452458375,329.010009765625,1.786443974323828,334.75,-1.2427947427947428,336.32000732421875,-0.04782225377490801
9029,2022-01-06,313.8800048828125,318.70001220703125,311.489990234375,313.1499938964844,39646100.0,-0.007901890010166723,-2.5604885804492468,-0.07700553695596188,40.41740594354729,49.18465423259896,21.36510219278648,18.4922362241266,19.278426386094907,-2.367850907322179,11.303669423413096,7.21002197265625,2.2943053473819646,-17.97649841308595,-35.36724254847843,-0.5857542776934679,-26.671870480782218,-9.28112634538968,29.853583374023458,8.575583305228394,-42.04586241751817,8.695372067696248,1,14.014984130859375,14.014984130859375,19.599998474121094,1.0800018310546875,-18.8800048828125,3,-0.02529629896103336,1.038378071787031,316.3800048828125,1.7682860452458375,329.010009765625,1.786443974323828,334.75,-0.02529629896103336
9030,2022-01-07,314.0400085449219,316.5,310.0899963378906,314.1499938964844,32720000.0,0.0005097606079402794,1.665283540802213,-0.15066259771748672,41.37201697026858,47.06608470160491,20.07941757924516,17.740664143273307,19.21827080784061,-2.218846060226042,11.898584986437916,6.410003662109375,2.569671851097496,-16.863494873046875,-35.971483960833496,2.2444942147397455,-26.417489416940214,-7.309500329153536,28.403835791015638,14.15267534483984,-38.10818893918619,9.553994543893317,1,13.154983520507812,13.154983520507812,19.974998474121094,0.9199981689453125,-13.57000732421875,4,-0.04168257540987219,-2.5604885804492468,313.8800048828125,1.038378071787031,316.3800048828125,1.7682860452458375,329.010009765625,-0.04168257540987219
9031,2022-01-10,314.2699890136719,314.7200012207031,304.69000244140625,309.489990234375,44289500.0,0.0007323285648079825,2.5316752899964,-43.460321864594896,44.66917576040078,45.97389045630785,17.245249900389524,16.110148073777452,19.054828956497772,-2.0978211694729225,11.853974048272724,10.029998779296875,1.9764554220304262,-15.220013427734386,-34.87816171984076,4.438134864371989,-25.049087573787574,-5.390939281681199,26.232624442382814,31.399487072794052,-24.68381102491316,9.8290741460532,1,10.225006103515625,10.225006103515625,21.5150146484375,0.6900177001953125,-14.769989013671875,0,-0.030896973285781004,1.665283540802213,314.0400085449219,-2.5604885804492468,313.8800048828125,1.038378071787031,316.3800048828125,-0.030896973285781004
9032,2022-01-11,314.9800109863281,316.6099853515625,309.8900146484375,313.3800048828125,29386800.0,0.0022592738647575494,1.7654457428838752,0.3347293958411809,36.68614913794355,43.948407184769025,13.87617793435777,14.20514400505732,18.186598668541478,-2.5455867911998666,11.613838418874115,6.719970703125,0.7076616586082309,-13.28899230957029,-33.38412613227382,6.806141513133241,-23.336559220922084,-3.241425398218496,22.657593588554676,48.12912158497245,-8.186157742141063,10.047566911351778,1,8.92999267578125,9.514984130859375,18.8699951171875,-0.0200042724609375,-24.25,1,-0.011969075496075288,2.5316752899964,314.2699890136719,1.665283540802213,314.0400085449219,-2.5604885804492468,313.8800048828125,-0.011969075496075288
9033,2022-01-12,318.2699890136719,323.4100036621094,317.0799865722656,319.6700134277344,34372200.0,0.010445037502670562,-2.349189433572305,-0.8750119208834806,32.882346066830735,41.56490239612718,7.681763291906464,10.669073796406565,14.84591556775132,-5.672705527941673,12.175811150414093,8.42999267578125,-1.5006767283816203,-9.495513916015625,-30.08178123521043,11.090753403179178,-19.788647575613027,0.7976197435817767,16.731807390532822,72.54265858298677,18.641819874826112,10.293133659597409,1,3.7550048828125,6.225006103515625,13.025016784667969,-3.3099822998046875,-30.339996337890625,2,-0.049926115183221986,1.7654457428838752,314.9800109863281,2.5316752899964,314.2699890136719,1.665283540802213,314.0400085449219,-0.049926115183221986
9034,2022-01-13,304.79998779296875,320.8800048828125,304.0,320.4700012207031,45366000.0,-0.04232256161646608,1.0472994105617708,11.192671549394019,23.115668098029502,39.10677373216017,17.589917977851314,22.965583389607445,27.98642879703158,7.8788503535038785,13.22433116195414,16.8800048828125,-3.543099880585146,-21.47301483154297,-44.17701835773039,1.2309886946444522,-32.82501659463668,-10.121013068449258,27.7768650942121,4.121523142885444,-43.209731399383024,11.352001763093721,1,16.20001220703125,19.350006103515625,26.4525146484375,10.160018920898438,-17.079986572265625,3,-0.03202093057390876,-2.349189433572305,318.2699890136719,1.7654457428838752,314.9800109863281,2.5316752899964,314.2699890136719,-0.03202093057390876
9035,2022-01-14,310.20001220703125,310.82000732421875,303.75,304.25,39846400.0,0.017716616241239436,-1.034530908324478,-0.37970689907006183,19.706955800857912,36.1461079645431,9.046461440134863,17.294505131882033,22.28482498446556,2.6250227301547397,14.548526814462662,7.07000732421875,-5.7828713023300224,-15.337991333007835,-39.153697479498874,8.477714813483203,-27.245844406253354,-3.430138259762316,19.519155391431525,32.80778741390738,-7.551090085471245,11.907853073245514,1,9.274993896484375,13.824981689453125,21.052490234375,4.7599945068359375,-29.930023193359318,4,-0.04900068216917597,1.0472994105617708,304.79998779296875,-2.349189433572305,318.2699890136719,1.7654457428838752,314.9800109863281,-0.04900068216917597
9036,2022-01-18,302.6499938964844,309.79998779296875,301.739990234375,304.07000732421875,42333200.0,-0.024339194111662077,-3.975275268675414,-0.23865722931733088,17.606600150897464,32.48313610596219,12.923263946002464,24.431386340425377,29.36065350401941,10.288558788781415,15.301856865570288,8.46002197265625,-8.21269355805498,-21.83050994873048,-47.755976015013175,4.094956117552215,-34.793242981871856,-8.867776915589104,23.95287359016288,4.199368242867383,-28.72622398685486,12.962733033141351,1,11.2550048828125,20.3699951171875,28.602508544921875,12.310012817382812,-8.05999755859375,1,-0.0072030157599370925,-1.034530908324478,310.20001220703125,1.0472994105617708,304.79998779296875,-2.349189433572305,318.2699890136719,-0.0072030157599370925
9037,2022-01-19,303.3299865722656,313.9100036621094,302.70001220703125,306.2900085449219,45933900.0,0.0022467956038150216,-4.312829042522418,2.084502804581892,17.578905784451507,30.448358190358586,9.183190980918368,23.658558939541592,28.216846412710424,9.773814728587695,15.897539365592353,11.260009765625,-9.875564806583725,-20.32151641845701,-47.87176359180984,7.228730754895821,-34.09664000513345,-6.546392831780565,19.79207809906353,7.3373112720625615,-17.933542226629985,13.775123586676427,1,9.245010375976562,19.69000244140625,28.852516174316406,11.630020141601562,-6.019989013671875,2,-0.012626468670459579,-3.975275268675414,302.6499938964844,-1.034530908324478,310.20001220703125,1.0472994105617708,304.79998779296875,-0.012626468670459579
9038,2022-01-20,301.6000061035156,311.6499938964844,301.1400146484375,309.07000732421875,35380700.0,-0.005703295240603756,-1.5053633199113934,2.523630327649133,17.848620127969895,27.9407153219611,9.606360654362675,24.6279129508888,29.423366062733464,11.65060231581856,17.265140759478463,10.509979248046875,-11.79314557880923,-20.766996765136696,-49.95011209886343,8.416118568590036,-35.35855443200006,-6.17543909827333,18.52856814663994,2.33025168511533,-18.15034589743851,14.591557666863364,1,10.675003051757812,21.1199951171875,30.779998779296875,13.360000610351562,-2.80999755859375,3,-0.03604109713929082,-4.312829042522418,303.3299865722656,-3.975275268675414,302.6499938964844,-1.034530908324478,310.20001220703125,-0.03604109713929082
9039,2022-01-21,296.0299987792969,304.1099853515625,295.6099853515625,302.69000244140625,57984400.0,-0.018468193672075084,-1.2666574436139175,0.8915666096079289,17.099459974032897,25.243764544601582,13.83272770910827,28.744186016188735,34.42792269793665,17.27472506492677,18.562369198311785,8.5,-13.985714776010695,-24.47850341796874,-55.437086093023765,6.480079257086288,-39.95779475549625,-8.999212080441225,21.060405934583798,2.295153046334976,-18.701061146028202,15.479291337527508,1,13.479995727539062,23.92498779296875,36.350006103515625,18.930007934570312,-1.079986572265625,4,-0.027362112410622697,-1.5053633199113934,301.6000061035156,-4.312829042522418,303.3299865722656,-3.975275268675414,302.6499938964844,-0.027362112410622697
9040,2022-01-24,296.3699951171875,297.1099853515625,276.04998779296875,292.20001220703125,85731500.0,0.0011485198773524274,6.454914712268686,-0.6261232157994822,18.01666259765625,22.28237419318552,11.982764716600684,26.758053285041512,33.6807941706121,17.018674292403034,20.031205858821114,21.05999755859375,-14.214774358342368,-22.222506713867176,-54.2116238525806,9.766610424846249,-38.21706528322392,-6.227948144510435,16.853934111475894,53.67141787381398,32.930099500270074,15.994558569356718,1,3.3600006103515625,13.80499267578125,36.010009765625,18.590011596679688,3.82000732421875,0,-0.029186469747263355,-1.2666574436139175,296.0299987792969,-1.5053633199113934,301.6000061035156,-4.312829042522418,303.3299865722656,-0.029186469747263355
9041,2022-01-25,288.489990234375,294.989990234375,285.1700134277344,291.5199890136719,72848600.0,-0.026588403052396292,-1.0310289871080744,-0.726621390202134,17.396194094501325,20.139045855025273,17.680610877269032,32.030452492445136,41.00115836619216,24.938453778370842,20.93146325524754,11.199981689453125,-14.99427825870049,-27.404510498046875,-60.01735387468068,5.20833287858693,-43.71093218636378,-11.098088809729973,17.299150707149465,32.85789019318925,11.028548877744406,16.30642168831691,1,11.240005493164062,21.68499755859375,44.19001770019531,28.370010375976562,7.430023193359375,1,-0.028493193867922373,6.454914712268686,296.3699951171875,-1.2666574436139175,296.0299987792969,-1.5053633199113934,301.6000061035156,-0.028493193867922373
9042,2022-01-26,296.7099914550781,308.5,293.0299987792969,307.989990234375,90428900.0,0.028493193867922484,1.5154436083136706,3.722773374157745,32.963788598279734,20.148095025186276,7.371676396419275,21.399710358109473,32.16719405499231,16.81728741072709,21.16623753196823,20.010009765625,-15.774853721426439,-16.957508850097668,-48.33984317779266,14.424825477597324,-32.648676013945135,-1.2663416862502004,-20.660003662109375,58.033708202283506,32.24026296101988,15.691167163847494,1,1.7550048828125,13.464996337890625,35.28001403808594,20.880020141601562,-6.850006103515625,2,-0.007145007509827828,-1.0310289871080744,288.489990234375,6.454914712268686,296.3699951171875,-1.2666574436139175,296.0299987792969,-0.007145007509827828
9043,2022-01-27,299.8399963378906,307.29998779296875,297.92999267578125,302.6600036621094,53481300.0,0.010549037689842722,-1.8222814596929864,0.2500006763648366,37.97120910967239,21.798710693146596,1.511387715292301,15.761261532864864,28.46789287492072,13.805480937759398,21.511077091698635,10.589996337890625,-16.86237189079003,-11.722003173828114,-40.6708819884924,17.22687564083617,-26.196442581160284,2.7524362335040564,-23.141008300781266,73.31278765980578,43.46839227176949,14.47443940733215,1,-4.8600006103515625,10.334991455078125,32.15000915527344,21.170013427734375,-20.929992675781193,3,-0.008437829543080033,1.5154436083136706,296.7099914550781,-1.0310289871080744,288.489990234375,6.454914712268686,296.3699951171875,-0.008437829543080033
9044,2022-01-28,308.260009765625,308.4800109863281,294.45001220703125,300.2300109863281,49743700.0,0.0280816886691988,2.312868183537805,-2.8475099019544183,45.66196595976647,24.6826007108031,-7.114357720337807,5.15953363917572,19.45378825792045,5.569156674404837,22.0915778304498,14.029998779296875,-17.491115179361884,-1.7489898681640739,-27.594028048672044,24.096048312343896,-14.67150895841803,11.173529222089883,-30.925001489257852,99.26043098891964,64.64562777173816,12.92251909025398,1,-13.280014038085938,1.91497802734375,23.729995727539062,12.75,-32.41000366210943,4,-0.030720823073688064,-1.8222814596929864,299.8399963378906,1.5154436083136706,296.7099914550781,-1.0310289871080744,288.489990234375,-0.030720823073688064
9045,2022-01-31,310.9800109863281,312.3800048828125,306.3699951171875,308.95001220703125,46444500.0,0.008823723916609127,1.4886237987224282,0.25280187894058764,47.6197541462105,28.017395599171216,-10.853435207842097,0.4677688518125933,16.171626887883235,3.050047146193151,23.004177201175068,6.010009765625,-18.24305893036717,2.238011169433605,-20.470236623927633,24.946258962794843,-9.116112727247014,13.592135066114224,-33.0217028754883,94.85485359745272,57.36168118295687,11.35412389668062,1,-16.000015258789062,-0.805023193359375,21.009994506835938,10.029998779296875,-22.480010986328125,0,-0.051546717515556395,2.312868183537805,308.260009765625,-1.8222814596929864,299.8399963378906,1.5154436083136706,296.7099914550781,-0.051546717515556395
9046,2022-02-01,308.760009765625,310.6300048828125,305.1300048828125,310.4100036621094,40950400.0,-0.007138726420588881,4.263167116886909,-0.8128053638809964,45.59614913419044,31.1304226380311,-8.577609892643125,0.6754623560376558,17.722769493021303,5.507332976509929,24.852291852205905,5.850006103515625,-17.1530888928159,1.3175094604492301,-17.817560195342537,20.452579116240997,-8.250025367446653,10.885044288345114,-29.42483378390625,81.29202079926063,43.279363080103785,9.567534827895887,2,-14.545013427734375,1.41497802734375,23.229995727539062,12.25,-23.170013427734375,1,-0.027756208877970034,1.4886237987224282,310.9800109863281,2.312868183537805,308.260009765625,-1.8222814596929864,299.8399963378906,-0.027756208877970034
9047,2022-02-02,313.4599914550781,315.1199951171875,308.8800048828125,309.6300048828125,36636000.0,0.015222119253788025,-1.3414656490297905,-2.321212569589583,46.66111647770604,34.33181112133511,-13.063280361098464,-5.532893597595773,12.33543531337989,1.098964566602831,26.30080394499439,6.3599853515625,-16.185630679044436,6.79499206542971,-9.7368229584103,23.32680708926972,-1.4709154464902667,15.060899577349687,-32.80302231731565,91.9690128950531,55.91485683729165,8.26590751192,2,-17.875,-3.285003662109375,18.2025146484375,8.120010375976562,-33.389984130859375,2,-0.055956034280238875,4.263167116886909,308.760009765625,1.4886237987224282,310.9800109863281,2.312868183537805,308.260009765625,-0.055956034280238875
9048,2022-02-03,301.25,311.2300109863281,299.9599914550781,309.489990234375,43730000.0,-0.03895231221821793,-1.0831814976731067,-2.1514410243743076,47.49188440494835,37.70874716921461,-1.0148843954887639,5.781919684387731,23.8077617332807,13.512091381305368,26.95769698016835,13.5,-14.522340870868561,-4.65849914550779,-20.69578692766487,11.37878863664929,-12.677143036586358,3.3601447455707785,-18.525249303472037,32.89788783341257,-6.898291543259049,8.01864389107854,2,-5.665008544921875,8.92498779296875,30.74500274658203,22.5,-24.80999755859375,3,-0.037809177256224014,-1.3414656490297905,313.4599914550781,4.263167116886909,308.760009765625,1.4886237987224282,310.9800109863281,-0.037809177256224014
9049,2022-02-04,305.94000244140625,308.79998779296875,299.9700012207031,300.2099914550781,35096500.0,0.015568472834543545,-1.843799910560276,-0.6953905069479422,46.95974171133663,40.924644848512436,-4.639180547579883,0.4917867763066397,18.48869477338235,9.009850396424213,27.234979339096398,8.829986572265625,-12.734241473813427,0.42850341796872726,-15.164870707878094,16.02187754381555,-7.368183644954684,8.225190480892138,-21.271537079638733,39.44597323069552,-1.1832075835913756,7.796687062923421,2,-5.7949981689453125,3.649993896484375,26.17749786376953,19.154998779296875,-18.790008544921875,4,-0.08835065229651884,-1.0831814976731067,301.25,-1.3414656490297905,313.4599914550781,4.263167116886909,308.760009765625,-0.08835065229651884
9050,2022-02-07,300.95001220703125,307.8399963378906,299.8999938964844,306.1700134277344,28533300.0,-0.016310355607487725,-1.16938835918837,-0.9109932307561208,48.74075373478811,44.40737369743319,1.1944123594640814,4.691353453361501,22.771251343093866,14.080176990352015,27.403639306796947,7.94000244140625,-10.925148550003769,-3.90698699951173,-19.086492165136917,11.272518166113457,-11.496739582324324,3.6827655833008635,-14.454455059938539,6.898937098103379,-36.75465148349729,7.5897525828125945,2,3.1249847412109375,6.754974365234375,29.824981689453125,25.229995727539062,-6.55999755859375,0,-0.08340257546242846,-1.843799910560276,305.94000244140625,-1.0831814976731067,301.25,-1.3414656490297905,313.4599914550781,-0.08340257546242846
9051,2022-02-08,304.55999755859375,305.55999755859375,299.95001220703125,301.25,32421200.0,0.011995298903922702,1.1129898044805113,-0.6340990008710954,50.87321570865338,46.39731004303025,0.1158650041496685,0.3337319689527476,18.746513367202965,10.56594871560759,27.118977945593237,5.6099853515625,-8.345187220300204,0.18849792480466476,-14.33010848406758,14.70710433367691,-7.070805279631429,7.447801129240759,-16.34697413329536,30.617630015499397,-16.90145771587242,7.25930320443611,2,0.225006103515625,2.464996337890625,26.294998168945312,23.330001831054688,-9.339996337890625,1,-0.05273180223054075,-1.16938835918837,300.95001220703125,-1.843799910560276,305.94000244140625,-1.0831814976731067,301.25,-0.05273180223054075
9052,2022-02-09,311.2099914550781,311.92999267578125,307.3900146484375,309.8699951171875,31284700.0,0.021834758175045543,2.266172676875789,0.4048330290793089,56.37690010967701,48.442386820808544,-4.761750241923778,-6.97056861316247,11.526435110656394,4.136777773912172,26.821583387279823,7.3699951171875,-5.58871388156939,7.0269927978515625,-7.001294280494847,21.05527987619797,0.012849258678329534,14.041136337024795,-21.382549728266383,94.01495183904575,39.09520960346412,7.01414353917321,2,-6.42498779296875,-5.584991455078125,20.202499389648438,16.680007934570312,-10.779998779296875,2,-0.08232381935232835,1.1129898044805113,304.55999755859375,-1.16938835918837,300.95001220703125,-1.843799910560276,305.94000244140625,-0.08232381935232835
9053,2022-02-10,302.3800048828125,309.1199951171875,300.70001220703125,304.0400085449219,45386200.0,-0.028373081889114693,-2.3545822061460835,-1.2388120886378646,54.0389325479999,49.37316088616781,4.991317242495825,0.6407967265892012,19.86669552178273,13.227420333393923,27.660130545669993,10.509979248046875,-2.1143138794645324,-1.0084945678710824,-13.379503901142186,11.362514765400022,-7.193999234506634,5.17701009876447,-11.035009952578207,20.6152222608378,-39.26911263334266,6.185504666635552,2,5.1299896240234375,-1.32000732421875,30.519989013671875,25.634994506835938,-3.220001220703125,3,-0.07378132547897798,2.266172676875789,311.2099914550781,1.1129898044805113,304.55999755859375,-1.16938835918837,300.95001220703125,-0.07378132547897798
9054,2022-02-11,295.0400085449219,304.2900085449219,294.2200012207031,303.19000244140625,39175600.0,-0.02427407969893791,-1.0572009264368032,4.909624046327788,49.223229018842055,49.55132476090465,11.464458402872765,7.601860694860932,26.638018861819035,20.780053594573474,27.61537545213968,10.07000732421875,-0.5517621651325726,-7.860491943359364,-20.755950409162892,5.034966522444165,-14.3082211762611,-1.4127627104576277,-2.26851360347041,4.630196046670722,-53.72507518938008,6.447729232901762,2,9.629989624023438,4.6899871826171875,35.09999084472656,33.024993896484375,9.019989013671875,4,-0.06304231821049333,-2.3545822061460835,302.3800048828125,2.266172676875789,311.2099914550781,1.1129898044805113,304.55999755859375,-0.06304231821049333
9055,2022-02-14,295.0,296.760009765625,291.3500061035156,293.7699890136719,36359500.0,-0.0001356037952926492,1.2778816439553098,-0.15092170643940103,54.18542705404168,50.50568897422146,10.056913815640144,6.793016855377459,26.116184956172276,20.974269344410345,27.6200328064104,5.410003662109375,0.5056583346364505,-7.140499877929699,-20.016213867607917,5.735214111748519,-13.578356872768836,-0.7026428830905616,20.1199951171875,17.735647609232387,-42.03368446081873,6.437856994839117,2,8.235000610351562,4.7299957275390625,32.894989013671875,33.06500244140625,4.489990234375,0,-0.026610190181408866,-1.0572009264368032,295.0400085449219,-2.3545822061460835,302.3800048828125,2.266172676875789,311.2099914550781,-0.026610190181408866
9056,2022-02-15,300.4700012207031,300.79998779296875,297.0199890136719,300.010009765625,27058300.0,0.0185423770193327,5.750211177416278,0.3739734524252574,52.506006295525204,51.155121176201355,3.673630896094039,1.2135410260702315,20.345220301841096,15.676200679704152,27.29226408737159,5.79998779296875,0.568623661019501,-1.5614990234374773,-14.45594837385272,11.332950326977766,-8.008723698645099,4.885725651770144,14.174594116210926,44.31487399257079,-15.026525935398816,6.4472246752076074,2,1.1699981689453125,-0.7400054931640625,26.724990844726562,28.665008544921875,3.6300048828125,1,-0.02023492044984454,1.2778816439553098,295.0,-1.0572009264368032,295.0400085449219,-2.3545822061460835,302.3800048828125,-0.02023492044984454
9057,2022-02-16,299.5,300.8699951171875,293.67999267578125,298.3699951171875,29982100.0,-0.0032282797509314287,2.715768223827398,2.456577987129304,49.766678185111886,51.40787604066398,2.7436884554176686,1.9835973786487102,20.894265022972718,16.817592404686593,27.602509188332668,7.19000244140625,0.20189366386574648,-2.340000915527355,-15.266973134997954,10.586971303943244,-8.803487025262655,4.1234851942079445,14.678703552246077,45.863809427309896,-11.226563340423446,6.463486109735304,2,2.1399993896484375,0.2299957275390625,24.9949951171875,27.680007934570312,4.17999267578125,2,-0.014290480064430344,5.750211177416278,300.4700012207031,1.2778816439553098,295.0,-1.0572009264368032,295.0400085449219,-0.014290480064430344
9058,2022-02-17,290.7300109863281,296.79998779296875,290.0,296.3599853515625,32461600.0,-0.02928210021259392,1.0890966111785636,-4.982256670627633,38.02758131393701,50.41541377428625,11.023751158575067,10.432351290150848,28.85127288202102,25.792424568044794,27.892095207058908,9.5,-0.10205022837425304,-10.566490173339844,-24.416991514437655,3.284011167757967,-17.49174084388875,-3.6412395027909383,22.992118616943344,5.108541286264963,-44.72063837634825,6.925250670548896,2,10.2349853515625,8.999984741210938,33.47248840332031,36.44999694824219,19.970001220703125,3,0.03336422564889352,2.715768223827398,299.5,5.750211177416278,300.4700012207031,1.2778816439553098,295.0,0.03336422564889352
9059,2022-02-18,287.92999267578125,293.8599853515625,286.30999755859375,293.04998779296875,34264000.0,-0.009630991658025057,1.2403557068859348,0.9094171278654402,34.27477499047497,48.8080828026959,12.293141948257357,13.275041566519235,30.787400167743385,28.953134190228752,27.844181474439495,7.54998779296875,-1.0265330719851704,-12.961508178710915,-27.89201271372127,1.9689963562994421,-20.42676044621612,-5.496255911205708,24.84325174335936,11.126341956227389,-31.643891421830492,7.465252267505192,2,11.19000244140625,10.535003662109375,35.33000183105469,39.25001525878906,27.480010986328125,4,0.03900257448682498,1.0890966111785636,290.7300109863281,2.715768223827398,299.5,5.750211177416278,300.4700012207031,0.03900257448682498
9060,2022-02-22,287.7200012207031,291.5400085449219,284.5,285.0,41736100.0,-0.0007293142792337282,-2.784949588587086,-0.5312507450587702,35.241283023811704,47.07120139326904,11.654716714772519,13.495702014806398,30.173533672475173,29.51859326950438,26.626533171922357,7.040008544921875,-1.2151521407169525,-12.738999938964866,-28.68742408604669,3.209424208116957,-20.713212012505778,-4.764787865423955,23.465448386804667,19.6701416075703,-17.474391926982506,7.97421207354091,2,10.4949951171875,7.864990234375,34.85499572753906,39.11500549316406,26.139984130859375,1,0.05679131193022835,1.2403557068859348,287.92999267578125,1.0890966111785636,290.7300109863281,2.715768223827398,299.5,0.05679131193022835
9061,2022-02-23,280.26998901367193,291.70001220703125,280.10000610351557,290.17999267578125,37811200.0,-0.025893271845624843,-1.263422564020101,-3.6433820641990615,27.583400870800503,43.87192370006054,17.094518216753386,21.39526352497228,36.39180591629503,37.31757187565961,25.445400289114655,11.600006103515682,-1.972586133901018,-19.778012084960892,-37.36469169485639,-2.191332475065394,-28.571351889908613,-10.984672280013172,28.780624625235248,0.8184063556532059,-28.177079132723215,8.793339804947735,2,14.34001159667963,15.315002441406193,41.48001098632807,46.440017700195256,28.040008544921818,2,0.06857673662578789,-2.784949588587086,287.7200012207031,1.2403557068859348,287.92999267578125,1.0890966111785636,290.7300109863281,0.06857673662578789
9062,2022-02-24,294.5899963378906,295.1600036621094,271.51998901367193,272.510009765625,56989700.0,0.051093616461090896,1.0361768652587175,-2.228050293935609,45.62647422498601,42.93720610861456,0.18890226428823098,7.281620515303416,21.082290099825286,23.318699859493222,26.04314260951307,23.640014648437443,-2.2495597581291804,-5.3520050048828125,-23.048608676674633,12.344598666909008,-14.200306840778751,3.496296831013126,11.5655565474774,91.25794477138976,60.16369771742961,8.84830183589592,2,-6.68499755859375,-1.2700042724609375,23.87249755859375,31.115005493164062,14.83001708984375,3,0.03228218841048891,-1.263422564020101,280.26998901367193,-2.784949588587086,287.7200012207031,1.2403557068859348,287.92999267578125,0.03228218841048891
9063,2022-02-25,297.30999755859375,297.6300048828125,291.6499938964844,295.1400146484375,32546700.0,0.009233175785043679,3.256239275396946,0.09827827127766176,44.18227931017172,42.37710058542896,-3.716768866413304,4.598107107320402,17.740536845781833,21.03455440251821,26.549461275047626,5.980010986328125,-2.971922068084041,-2.5055038452148324,-20.241304430537127,15.230296740107462,-11.37340413787598,6.362396447446315,4.689287662170727,98.77438862610204,65.89714159927891,8.867900292661158,2,-11.115005493164062,-3.9900054931640625,20.48749542236328,28.395004272460938,17.660003662109375,4,0.021425431938030037,1.0361768652587175,294.5899963378906,-1.263422564020101,280.26998901367193,-2.784949588587086,287.7200012207031,0.021425431938030037
9064,2022-02-28,298.7900085449219,299.1400146484375,293.0,294.30999755859375,34627500.0,0.004978006116449052,1.3706514118735236,2.0645374511292998,48.47155140803676,41.74222551365064,-5.1505359109203255,2.500450082228781,15.439731299608184,19.913215485295893,26.77089982233974,6.1400146484375,-4.801507278748318,-0.5519927978515398,-17.838503050438987,16.734517454735908,-9.195247924145292,8.091262328442212,-27.270019531249943,98.73278139512271,59.98477332023143,8.643255126293736,2,-12.595016479492188,-5.4700164794921875,18.707496643066406,26.615005493164062,12.089996337890625,0,0.03986078289602091,3.256239275396946,297.30999755859375,1.0361768652587175,294.5899963378906,-1.263422564020101,280.26998901367193,0.03986078289602091
9065,2022-03-01,294.95001220703125,299.9700012207031,292.1499938964844,296.3999938964844,31217800.0,-0.012851823113466998,-1.2184360322922754,-0.3236558334071294,43.221904806183915,40.71065868150161,-1.4733103535856458,5.352362222473573,18.711708709664094,24.02373910348456,27.478706134736864,7.82000732421875,-5.9979354961933495,-3.590489196777355,-20.072757700888417,12.891779307333707,-11.831623448832886,4.650645055278176,-22.87762268066399,82.35505497452397,40.81973034823558,8.24113425205553,3,-8.755020141601562,-1.6300201416015625,19.78247833251953,27.689987182617188,4.54998779296875,1,0.06936765759723662,1.3706514118735236,298.7900085449219,3.256239275396946,297.30999755859375,1.0361768652587175,294.5899963378906,0.06936765759723662
9066,2022-03-02,300.19000244140625,301.4700012207031,293.70001220703125,295.3599853515625,31873000.0,0.01776568915920884,1.1028345364145427,-3.3310883337191926,42.06966949397839,39.85543549359788,-7.551294569455649,-0.5929941551388538,12.988339281955405,19.059709713246093,28.053804812707117,7.769989013671875,-6.092755626476446,2.078001403808571,-13.71686673470299,17.87286954232013,-5.819432665447209,9.975435473064351,-27.00170844726557,95.726216168298,58.316419460070335,7.897434069255791,3,-13.69500732421875,-6.8700103759765625,4.762489318847656,12.669998168945312,1.17999267578125,2,0.04553776874306292,-1.2184360322922754,294.95001220703125,1.3706514118735236,298.7900085449219,3.256239275396946,297.30999755859375,0.04553776874306292
9067,2022-03-03,295.9200134277344,303.1300048828125,294.04998779296875,302.8900146484375,27314500.0,-0.014224287880824193,1.4375944715940046,-1.4430593289947558,45.02465332799949,40.63288793960482,-4.294101448716901,2.419623553248698,16.840770226539973,23.583631402241394,29.094970794122144,9.08001708984375,-6.786295117125633,-1.3149887084961165,-15.37412165363628,12.744144236644047,-8.344555181066198,5.714577764073965,-21.034816999999975,37.19525648830205,-2.2423216998371984,7.029566472570068,3,-8.595016479492188,-2.6000213623046875,9.032478332519531,16.939987182617188,1.04998779296875,3,0.04186936864236479,1.1028345364145427,300.19000244140625,-1.2184360322922754,294.95001220703125,1.3706514118735236,298.7900085449219,0.04186936864236479
9068,2022-03-04,289.8599853515625,295.6600036621094,287.1700134277344,294.2900085449219,32356500.0,-0.02047860165311788,1.368193677723061,0.6355842779769958,45.9302172241971,41.927937076685055,1.8210363856379104,7.992360863477984,22.166297019956232,29.874830915023608,29.703073714787255,8.75,-7.932784818366429,-6.805516052246105,-21.100640978316676,7.489608873824466,-13.95307851528139,0.3420464107891803,-12.715204247421866,16.85446969943229,-25.87124407244877,7.147562463035272,3,-2.5349884033203125,3.4600067138671875,14.460006713867188,23.000015258789062,-4.5999755859375,4,0.06748095309688273,1.4375944715940046,295.9200134277344,1.1028345364145427,300.19000244140625,-1.2184360322922754,294.95001220703125,0.06748095309688273
9069,2022-03-07,278.91000366210943,289.69000244140625,278.52999877929693,288.5299987792969,43157200.0,-0.03777679653220212,-1.150288711441453,2.1715450906911413,39.20858994905553,42.368748957267705,12.691639129913767,17.72211585728286,32.04886762565536,41.01621307806158,30.532601255438475,11.329986572265568,-9.134153765156611,-16.403997802734295,-32.053955750923876,-0.7540398545447147,-24.228976776829086,-8.579018828639505,24.220001220703068,1.5447349127209924,-42.51032964295002,7.824978974094779,3,8.414993286132756,14.409988403320256,23.667488098144474,33.94999694824213,3.149993896484318,0,0.12928900751182537,1.368193677723061,289.8599853515625,1.4375944715940046,295.9200134277344,1.1028345364145427,300.19000244140625,0.12928900751182537
9070,2022-03-08,275.85000610351557,283.9599914550781,270.0,277.79998779296875,48159500.0,-0.010971272160969048,-1.0454209080157306,0.20270090220412604,32.93596470892814,42.96347827261522,15.523243048140841,19.8215284997612,33.93585476965467,44.1969933059562,31.55947610963452,13.959991455078125,-8.764125264464496,-18.20899505615239,-35.85437677474448,-0.5636133375602981,-27.031685915448463,-9.386304196856315,26.787998657226638,17.65772786393548,-25.275383379962317,8.822690859296051,3,10.714996337890682,16.709991455078182,26.727485656738338,37.009994506835994,11.769989013671932,1,0.1269892985470935,-1.150288711441453,278.91000366210943,1.368193677723061,289.8599853515625,1.4375944715940046,295.9200134277344,0.1269892985470935
9071,2022-03-09,288.5,289.6000061035156,280.77999877929693,283.44000244140625,35204500.0,0.04585823315783211,1.42975081548238,-2.5948949089940867,43.43832078333541,42.720350112431824,4.652731104605095,6.2258730961140145,19.98549297662828,31.639738908921117,32.359351227565305,13.750000000000057,-7.516288056330723,-4.756001281738293,-21.842117519440308,12.330114955963722,-13.299059400589329,3.7870568371127433,12.832484570312545,55.840619599780396,12.729712313322864,8.543058118851016,3,-1.93499755859375,4.05999755859375,14.077491760253906,24.360000610351562,-8.670013427734432,2,0.03812824956672434,-1.0454209080157306,275.85000610351557,-1.150288711441453,278.91000366210943,1.368193677723061,289.8599853515625,0.03812824956672434
9072,2022-03-10,285.5899963378906,286.6000061035156,280.57998657226557,283.0199890136719,30628000.0,-0.010086667806271654,1.6230868449397213,0.5079068308746366,46.703429194619574,43.00047787737047,6.8747851042682555,7.502747871412851,21.573189375167033,34.60319015016512,34.01753630172814,7.920013427734432,-6.3883026585546645,-6.38500518798827,-21.53544836082716,8.765437984850621,-13.960226774407715,1.1902163984311755,14.489188849609434,60.75601758744664,12.307739295271936,7.575221586419446,3,0.975006103515625,6.970001220703125,16.604995727539062,27.270004272460938,-5.070007324218693,3,0.05525403193964484,1.42975081548238,288.5,-1.0454209080157306,275.85000610351557,-1.150288711441453,278.91000366210943,0.05525403193964484
9073,2022-03-11,280.07000732421875,289.510009765625,279.42999267578125,287.9599914550781,27209300.0,-0.019328369636382514,-1.1984737905305791,-3.0700239865105563,45.12891294924353,42.62907360417123,10.831112561549958,11.874438083504856,25.656898321053973,40.0958917955835,35.0623037886588,10.08001708984375,-3.9827254755102786,-10.78949432373048,-25.999419422091307,4.420430774630347,-18.394456872910894,-3.1845317745500665,18.80601045578129,51.14274289292345,-1.9427963303162699,7.604962549180418,3,6.4949951171875,10.894989013671875,22.809982299804688,32.78999328613281,5.22998046875,4,0.060342033971957365,1.6230868449397213,285.5899963378906,1.42975081548238,288.5,-1.0454209080157306,275.85000610351557,0.060342033971957365
9074,2022-03-14,276.44000244140625,285.3999938964844,275.82000732421875,280.33999633789057,30660700.0,-0.012961062548230262,-2.727632742968764,0.4942967985487611,43.29369919104837,42.637050758045056,12.245063993504687,14.798243458954971,27.863615068467823,43.66221482330235,35.76168661763274,9.579986572265625,-4.341279485907137,-13.489498901367199,-29.853908037072756,2.8749102343383584,-21.67170346921995,-5.307294333514449,21.28097462739379,32.85714508145544,-23.444997411457877,8.182204567852766,3,10.125,14.524993896484375,26.439987182617188,36.41999816894531,9.91998291015625,0,0.0319056838602374,-1.1984737905305791,280.07000732421875,1.6230868449397213,285.5899963378906,1.42975081548238,288.5,0.0319056838602374
9075,2022-03-15,287.1499938964844,287.82000732421875,278.73001098632807,280.35000610351557,34245100.0,0.03874255303317842,1.233410314472968,-1.743589342306077,53.93773239265395,43.95572441345345,0.3489831109691863,3.6575182338158356,15.922155159593672,32.96326625909296,36.17482778738086,11.3800048828125,-4.593148264631111,-2.3870071411132585,-18.615348402352595,13.841334120126078,-10.501177771732898,5.727163489506381,9.462144089563651,82.22051941897006,18.119315577361547,8.114170630619666,3,-0.584991455078125,3.81500244140625,17.717506408691406,25.710006713867188,-6.339996337890682,1,-0.017725914839216483,-2.727632742968764,276.44000244140625,-1.1984737905305791,280.07000732421875,1.6230868449397213,285.5899963378906,-0.017725914839216483
9076,2022-03-16,294.3900146484375,294.57000732421875,283.20001220703125,289.1099853515625,37826300.0,0.0252133759562716,3.0319026903014956,0.7764762904919557,49.87544737637396,44.4947015299395,-8.71696918581165,-4.2808352832951755,7.560019187955618,25.723010829416353,36.806175152015676,11.3699951171875,-5.25593460121695,5.157012939453125,-10.42386921718645,20.7378950960927,-2.633428138866634,12.947454017772884,1.1576378181686096,99.0400390625,36.78879076559848,7.790441078319783,3,-11.560012817382812,-3.425018310546875,11.499977111816406,15.78497314453125,-20.360015869140568,2,-0.022996770251650034,1.233410314472968,287.1499938964844,-2.727632742968764,276.44000244140625,-1.1984737905305791,280.07000732421875,-0.022996770251650034
9077,2022-03-17,295.2200012207031,295.6099853515625,289.3699951171875,293.2900085449219,30816600.0,0.002819343493211779,3.605225225225225,0.36552688768668795,48.66692386721133,44.79878004582997,-10.791540651816547,-5.742320971678396,5.779471679749804,24.923161063771772,37.17427911992299,6.239990234375,-5.2050738808243295,6.200999450683582,-8.896197650407998,21.298196551775163,-1.3475990998622365,13.749598001229401,-25.220001220703125,98.02938573089604,38.72926649180715,7.548598550545796,3,-12.415008544921875,-4.2550048828125,10.68499755859375,14.954986572265625,-14.500000000000057,3,-0.05213066386017717,3.0319026903014956,294.3900146484375,1.233410314472968,287.1499938964844,-2.727632742968764,276.44000244140625,-0.05213066386017717
9078,2022-03-18,300.42999267578125,301.0,292.7300109863281,295.3699951171875,43390600.0,0.017647826819102264,1.667733139071283,2.621770342493912,50.99852949210062,46.108773328390534,-16.03025155728767,-10.738945351136636,0.06702643819738796,19.79035435996701,37.05974955652032,8.269989013671875,-5.381182255763861,10.925991821289074,-5.002956603665041,26.85494024624319,2.9615176088120165,18.89046603376613,-29.917792968750007,97.73626890381506,41.6303107786043,7.964474212477068,3,-14.92999267578125,-10.8699951171875,4.7750091552734375,9.7449951171875,-30.209991455078182,4,-0.06627169106779507,3.605225225225225,295.2200012207031,3.0319026903014956,294.3900146484375,1.233410314472968,287.1499938964844,-0.06627169106779507
9079,2022-03-21,299.1600036621094,300.1400146484375,294.8999938964844,298.8900146484375,28351200.0,-0.004227237774633297,3.6995470283141514,0.053357538327925405,52.64613055699309,48.29879175595331,-12.947265631039556,-9.048411525788083,0.8900395762192375,21.099312152980474,36.68206023589724,5.529998779296875,-5.605420201168556,9.094502258300793,-7.383102136305354,25.57210665290694,0.8557000609977194,17.333304455603866,-27.428291943359397,91.73777617599623,37.343079036395196,8.23880219730308,3,-10.75,-12.014999389648438,5.124992370605469,11.014984130859375,-15.94000244140625,0,-0.04632977570355634,1.667733139071283,300.42999267578125,3.605225225225225,295.2200012207031,3.0319026903014956,294.3900146484375,-0.04632977570355634
9080,2022-03-22,304.05999755859375,305.0,298.7699890136719,299.79998779296875,27599700.0,0.016379174476875313,1.02931469810533,15.77845597377642,52.44287149708424,49.29929739081429,-15.002528115294979,-13.345730345959055,-4.414365698449615,16.058644469437297,35.953764712259925,6.230010986328125,-5.3458417383443475,13.177496337890602,-4.394455887359015,30.74944856314022,4.391520225265822,21.963472450515383,-31.157554308593774,95.68805978088926,44.59976574867461,8.785976112624809,3,-13.649993896484375,-16.55999755859375,-1.8600006103515625,6.114990234375,-14.42999267578125,1,-0.05821223557571187,3.6995470283141514,299.1600036621094,1.667733139071283,300.42999267578125,3.605225225225225,295.2200012207031,-0.05821223557571187
9081,2022-03-23,299.489990234375,303.2300109863281,297.7200012207031,300.510009765625,25715400.0,-0.01502995251237571,-1.4166722437124386,-0.2394406556249642,52.24498662960494,49.91502599470155,-9.733198168696958,-7.654426254058137,-0.3176258155602909,20.44113437033502,34.93082299149847,6.339996337890625,-3.6093967917358896,7.64648895263673,-9.580583854953375,24.873561760226835,-0.9670474511583507,16.26002535643181,-24.661693579375026,64.74722940308183,11.409918409178381,8.613536403795067,3,-9.079986572265625,-11.989990234375,1.9925079345703125,10.68499755859375,-21.970001220703068,2,-0.062372677835284995,1.02931469810533,304.05999755859375,3.6995470283141514,299.1600036621094,1.667733139071283,300.42999267578125,-0.062372677835284995
9082,2022-03-24,304.1000061035156,304.20001220703125,298.32000732421875,299.1400146484375,24484500.0,0.01539288797442917,1.2790700425234944,-4.86264360938248,59.12120597262798,51.469725219522054,-12.786035869541877,-12.137754679579814,-5.379987720605982,15.552423385547854,33.298538191271646,5.8800048828125,-0.8065915722672798,11.781004333496071,-6.270523313047875,29.832531980040017,2.755240510224098,20.806768156768044,-27.461407247815657,92.66507985067017,33.278979265484075,9.025763823271973,3,-13.69000244140625,-16.600006103515625,-3.415008544921875,6.074981689453125,-19.6300048828125,3,-0.09888196882831646,-1.4166722437124386,299.489990234375,1.02931469810533,304.05999755859375,3.6995470283141514,299.1600036621094,-0.09888196882831646
9083,2022-03-25,303.67999267578125,305.5,299.2900085449219,305.2300109863281,22566500.0,-0.001381168757988771,4.94258596773016,-0.3125042300143359,68.33998923546972,54.252646335568855,-9.683018883558361,-11.822177622530376,-5.5325893689228565,15.724396056810576,31.875030308111818,6.209991455078125,0.3630193500833343,11.042491149902332,-7.5950887290513265,29.68007102885599,1.7237012104254745,20.36128108937919,-25.3397097514233,82.83012946931115,15.461275357887757,9.318789939476835,3,-11.564987182617188,-15.92999267578125,-2.9949951171875,6.4949951171875,-21.899993896484375,4,-0.07560587463393098,1.2790700425234944,304.1000061035156,-1.4166722437124386,299.489990234375,1.02931469810533,304.05999755859375,-0.07560587463393098
9084,2022-03-28,310.70001220703125,310.79998779296875,304.3299865722656,304.3299865722656,29578200.0,0.023116503228926222,-1.031389382608404,-4.109645409619815,74.37403552058946,56.52334668311725,-12.66393299328729,-18.87174435419098,-12.621211981810234,8.434602046322823,30.54830946463048,7.1199951171875,1.6759063116614925,17.467010498046875,-2.696873906927692,37.63089490302144,7.385068295559563,27.548952700534187,-30.186951916621922,99.23565987330993,24.522053624766173,10.081942202487287,3,-13.70001220703125,-20.300018310546875,-10.352516174316406,-0.5250244140625,-20.720001220703125,0,-0.1302864801928454,4.94258596773016,303.67999267578125,1.2790700425234944,304.1000061035156,-1.4166722437124386,299.489990234375,-0.1302864801928454
9085,2022-03-29,315.4100036621094,315.82000732421875,309.04998779296875,313.9100036621094,30393400.0,0.01515928957202517,4.836205308989503,0.23547785927476728,71.17230205238457,58.88966386934066,-14.46480440165476,-23.157636623529925,-17.52057601423371,3.4655943373260243,29.28636496237642,6.77001953125,3.8749879917175463,21.154002380371082,-1.320340141353313,43.62834490209548,9.916831119508913,32.39117364123325,-31.868250621444076,97.73478716104003,19.781510936615206,11.237171260862185,3,-12.81500244140625,-22.5,-16.617507934570312,-5.235015869140625,-38.05999755859381,1,-0.10205764581864873,-1.031389382608404,310.70001220703125,4.94258596773016,303.67999267578125,1.2790700425234944,304.1000061035156,-0.10205764581864873
9086,2022-03-30,313.8599853515625,315.95001220703125,311.5799865722656,313.760009765625,28163600.0,-0.004914296606163937,1.0420540756374423,0.066650390625,72.72871364477048,61.563196066847226,-11.02156428846331,-21.640507692004064,-15.93844918694549,4.705993647062542,28.18973929233174,4.370025634765625,6.791904255300494,18.920484924316384,-5.092523572096411,42.93349342072918,6.913980676109986,30.92698917252278,-26.444841796870776,88.14505798857539,7.685293164041269,12.006504248206404,3,-9.519973754882812,-20.884979248046875,-16.959991455078125,-3.68499755859375,-39.12997436523443,2,-0.07719996686296082,4.836205308989503,315.4100036621094,-1.031389382608404,310.70001220703125,4.94258596773016,303.67999267578125,-0.07719996686296082
9087,2022-03-31,308.30999755859375,315.1400146484375,307.8900146484375,313.8999938964844,33422100.0,-0.017683005327206902,-1.2550677038590963,-55.91361416361416,72.6936482073507,63.97376481298613,-3.8213470346196345,-15.931517479179888,-10.442103762457691,9.917013812187292,27.12047378881699,7.25,7.880158878245766,12.750997924804665,-11.996569498187682,37.49856534779701,0.37721421330849125,25.12478163630084,-16.89997239257451,54.141578817215134,-28.786224565853786,12.37378371149616,3,-2.8849945068359375,-15.334991455078125,-13.212501525878906,1.864990234375,-43.73001098632818,3,-0.09986704546961778,1.0420540756374423,313.8599853515625,4.836205308989503,315.4100036621094,-1.031389382608404,310.70001220703125,-0.09986704546961778
9088,2022-04-01,309.4200134277344,310.1300048828125,305.5400085449219,309.3699951171875,27110500.0,0.0036003239529385223,5.244887790902863,-0.008947825279926627,77.62142996987605,66.74879808108425,-3.9359251407076954,-16.33870392392987,-11.538198534278365,8.45619440565946,25.38767341778307,4.589996337890625,9.029715369780035,12.883012390136741,-12.455201513305155,38.22122629357864,0.21390543841579301,25.55211934185769,-14.57439007597344,43.80392105366827,-43.57968209148651,12.669106951720961,4,-2.5850067138671875,-16.44500732421875,-18.807518005371094,-1.5100250244140625,-39.920013427734375,4,-0.08063477190966628,-1.2550677038590963,308.30999755859375,1.0420540756374423,313.8599853515625,4.836205308989503,315.4100036621094,-0.08063477190966628
9089,2022-04-04,314.9700012207031,315.1099853515625,309.7099914550781,310.0899963378906,24289600.0,0.017936744722768072,1.0930317833950391,97.56436851738866,75.50420553635696,69.31116852989231,-7.830925964389394,-20.078064351152364,-16.829921407366157,2.6007200406012316,23.225443297357064,5.689971923828125,10.502259442328636,16.63000030517577,-8.55841572996701,41.81841634031855,4.035792287604409,29.22420832274713,-17.16976342920435,90.58587279949577,2.443870526523,12.59420801757139,4,-8.134994506835938,-21.9949951171875,-25.212509155273438,-7.0600128173828125,-54.420013427734375,0,-0.10537512243316671,5.244887790902863,309.4200134277344,-1.2550677038590963,308.30999755859375,1.0420540756374423,313.8599853515625,-0.10537512243316671
9090,2022-04-05,310.8800048828125,314.8699951171875,309.8699951171875,313.2699890136719,23156700.0,-0.012985352008252793,-1.2675718131301599,-0.4897503564549616,66.04396335278761,70.8443881658015,-2.985759161753208,-13.944068923963528,-12.534822176318812,6.440576522952483,20.494421234559397,5.100006103515625,11.37169645944789,10.78850402832029,-12.62433198478493,34.20134004142551,-0.9179139782323205,22.4949220348729,-10.538798673139183,51.296776746844905,-34.00160449064375,11.706418006552623,4,-3.7449951171875,-17.904998779296875,-21.122512817382812,-2.9700164794921875,-55.5299987792969,1,-0.06722849192042024,1.0930317833950391,314.9700012207031,5.244887790902863,309.4200134277344,-1.2550677038590963,308.30999755859375,-0.06722849192042024
9091,2022-04-06,299.5,307.0,296.7099914550781,305.19000244140625,40110400.0,-0.036605779413514394,1.2105287311108925,2.380769967439188,53.454953585616444,70.21480456724466,9.38248327762227,-1.7894646239874419,-0.8236872983283092,17.47570137739592,18.520181543796788,14.170013427734375,11.975767893054808,-1.1415008544921648,-23.915914981983747,21.632913272999417,-12.528707918237956,10.245706209253626,16.45001220703125,15.138388680526232,-65.71789259164201,11.387207063745784,4,6.8300018310546875,-6.524993896484375,-9.742507934570312,8.409988403320312,-38.3800048828125,2,-0.07395657394485622,-1.2675718131301599,310.8800048828125,1.0930317833950391,314.9700012207031,5.244887790902863,309.4200134277344,-0.07395657394485622
9092,2022-04-07,301.3699951171875,303.6499938964844,296.3500061035156,296.6600036621094,31411200.0,0.006243723262729484,-1.7392143278386285,-0.8277661571466881,50.802049363453705,68.26614458146511,7.9170765681059265,-2.5472454334820895,-2.59899148129972,15.199699667598509,16.44016131495711,7.29998779296875,12.320002565142715,-0.06050567626954262,-21.70467935270011,21.583668000161026,-10.882592514484827,10.761581161945742,14.19521667480467,26.75903287150231,-49.81554507332376,10.82208683821529,4,4.7800140380859375,-8.394989013671875,-11.462501525878906,6.5399932861328125,-39.8699951171875,3,-0.08839627223174784,1.2105287311108925,299.5,-1.2675718131301599,310.8800048828125,1.0930317833950391,314.9700012207031,-0.08839627223174784
9093,2022-04-08,296.9700012207031,301.1199951171875,296.2799987792969,300.44000244140625,24361900.0,-0.01459997334762353,1.0041448420094903,-0.7367319566921736,48.22614533535696,65.36082344977261,12.589033828330344,3.3558257078467477,1.7456125073855446,19.174357911711525,14.667122031786262,5.089996337890625,12.959102405009617,-5.305499267578114,-24.634117769400348,14.02311923424412,-14.96980851848923,4.358809983333003,17.826602343749983,3.6643809529983584,-68.05954172606377,9.664309250911117,4,9.145004272460938,-3.9949951171875,-6.6475067138671875,10.939987182617188,-30.149993896484375,4,-0.10906830493079278,-1.7392143278386285,301.3699951171875,1.2105287311108925,299.5,-1.2675718131301599,310.8800048828125,-0.10906830493079278
9094,2022-04-11,285.260009765625,292.6099853515625,285.0,291.7900085449219,34569300.0,-0.039431563480970766,-1.1588554855745299,1.8818433666065697,36.28539752083778,61.48450072404519,22.697775353179566,16.61218524963226,12.991557182419172,30.33167556323201,12.937222408714282,11.970001220703125,12.312683437501676,-17.45649108886721,-34.579838839452066,-0.33314333828235476,-26.01816496415961,-8.894817213574811,28.425597511718706,0.8704714031753815,-65.02048608155481,8.561673875292419,4,15.214996337890625,7.714996337890625,5.0624847412109375,22.649978637695312,-31.180007934570312,0,-0.055247876414831976,1.0041448420094903,296.9700012207031,-1.7392143278386285,301.3699951171875,1.2105287311108925,299.5,-0.055247876414831976
9095,2022-04-12,282.05999755859375,290.739990234375,280.489990234375,289.239990234375,30966700.0,-0.011217878768427614,1.0137539046339987,1.0995396658488141,37.02547173411696,57.51747384508368,23.098664563864986,20.460327353676178,15.593083363881647,32.961022620116694,11.591077220686637,10.25,10.896948527595043,-20.402003479003895,-38.61606697426231,-2.18793998374548,-29.509035226633102,-11.294971731374687,29.330761136562444,5.922318920661233,-57.630093544221886,9.107031747629213,4,15.7550048828125,10.915008544921875,8.262496948242188,25.849990844726562,-28.919998168945312,1,-0.07626040541660506,-1.1588554855745299,285.260009765625,1.0041448420094903,296.9700012207031,-1.7392143278386285,301.3699951171875,-0.07626040541660506
9096,2022-04-13,287.6199951171875,288.5799865722656,281.29998779296875,282.7300109863281,21907200.0,0.01971210950407376,1.1380422946103277,-0.6810569803718218,37.90369584218314,53.65192358228728,15.002795741335945,15.143549192241267,9.558436175950192,26.82256824832814,11.087884539637031,7.279998779296875,8.330675209129481,-14.503504943847645,-33.58040767737515,4.573397789679859,-24.041956310611397,-4.965053577083893,20.680686731890546,30.78585386615224,-27.882571848204368,9.538451366763763,4,10.17999267578125,8.2650146484375,1.9425048828125,19.529998779296875,-35.05999755859378,2,-0.11219661206281528,1.0137539046339987,282.05999755859375,-1.1588554855745299,285.260009765625,1.0041448420094903,296.9700012207031,-0.11219661206281528
9097,2022-04-14,279.82998657226557,288.30999755859375,279.32000732421875,288.0899963378906,28221600.0,-0.027084377571691354,1.066661521948071,-1.6891690329828182,34.203206022500254,48.82767647702332,20.48196381052452,22.895314154303776,16.62197062562683,33.95356935740307,10.748612393406745,8.989990234375,5.501105834384475,-21.5240127563477,-42.87895230542614,-0.169073207269264,-32.20148253088689,-10.846542981808511,25.68962611534215,2.339355658773828,-51.072133560700365,10.677469774539206,4,17.385009765625057,16.055023193359432,9.732513427734432,27.320007324218807,-19.179992675781136,3,-0.06686199604360932,1.1380422946103277,287.6199951171875,1.0137539046339987,282.05999755859375,-1.1588554855745299,285.260009765625,-0.06686199604360932
9098,2022-04-18,280.51998901367193,282.4599914550781,278.33999633789057,278.91000366210943,20778000.0,0.0024657916396253476,-1.9963600852270664,-0.19491325037684967,28.181013884261873,43.569544071234965,17.0548822328052,21.752486076492403,15.592158396673256,32.654253665356634,11.095367254653985,4.119995117187557,2.466691826158751,-19.838510131835903,-43.14218339166939,3.4651631279975845,-31.490346761752676,-8.186673501919131,21.85567103032912,15.276764920370539,-31.0024141188891,11.651836629916746,4,16.08500671386713,15.365020751953068,9.042510986328068,26.630004882812443,-20.899993896484432,0,-0.06780261570859014,1.066661521948071,279.82998657226557,1.1380422946103277,287.6199951171875,1.0137539046339987,282.05999755859375,-0.06780261570859014
9099,2022-04-19,285.29998779296875,286.1700134277344,278.41000366210943,279.3800048828125,22297700.0,0.017039779575436453,1.026103169670588,3.677041473955569,28.253639252572953,39.37061917121111,8.519509499903506,16.739112856952715,10.369691762909213,27.320880498966744,11.258311666104948,7.760009765624943,-0.2667858720365075,-14.365510559082054,-38.62402186365222,9.89300074548811,-26.494766211367164,-2.236254906796944,13.710679332176824,56.128990975160356,15.682843399455876,12.129255652285094,4,7.3700103759765625,10.58502197265625,3.4650115966796875,21.850006103515625,-22.779998779296818,1,-0.06477385649998768,-1.9963600852270664,280.51998901367193,1.066661521948071,279.82998657226557,1.1380422946103277,287.6199951171875,-0.06477385649998768
9100,2022-04-20,286.3599853515625,289.70001220703125,285.3699951171875,289.3999938964844,22906700.0,0.0037153789132404746,1.3791007486774483,-0.5135164393306734,29.997087644152757,36.764189622159606,4.040470423585305,15.057068263422366,9.03128779689672,25.704381801672866,11.838649743438467,4.4000244140625,-3.576377868714985,-12.420512390136707,-37.28781724998373,12.446792469710317,-24.854164820060248,0.013140039786833313,9.756787863367379,70.59839621754504,34.69104029027224,12.43365242992352,4,4.635009765625,10.785018920898438,2.4050140380859375,20.790008544921875,-20.459991455078068,2,-0.11272518917361263,1.026103169670588,285.29998779296875,-1.9963600852270664,280.51998901367193,1.066661521948071,279.82998657226557,-0.11272518917361263
9101,2022-04-21,280.8099975585937,293.29998779296875,280.0599975585937,288.5799865722656,29454600.0,-0.01938115685456232,-1.85652770782098,2.5559102544797656,29.997087644152742,34.45252720890394,7.443207589130395,20.16996801831874,14.116259279444932,30.79135564760969,12.5169084656258,13.239990234375057,-7.403191526793194,-17.036500549316486,-43.16294181655701,9.089940717924037,-30.09972118293672,-3.973279915696253,12.818026893550666,16.51071277761112,-16.384160672979704,13.06322063362025,4,8.91999816894537,16.335006713867244,7.955001831054744,25.755004882812557,-7.570007324218693,3,-0.0985363712457269,1.3791007486774483,286.3599853515625,1.026103169670588,285.29998779296875,-1.9963600852270664,280.51998901367193,-0.0985363712457269
9102,2022-04-22,274.02999877929693,283.20001220703125,273.3800048828125,281.67999267578125,29405800.0,-0.024144435163431233,-1.1944195340177923,0.9845565911384853,26.219575714872846,32.00735280662793,11.104994552020173,25.910115860905705,20.128487962629094,36.95324263015851,13.547968011215087,9.82000732421875,-10.70677209909968,-22.312998962402276,-50.31756980783473,5.6915718830301785,-36.3152843851185,-8.310713539686049,19.269989013671818,3.2630243681234834,-27.084869928134268,14.002285422716222,4,9.309997558593693,20.635009765624943,12.867500305175724,30.649993896484318,-2.160003662109432,4,-0.07834909067016083,-1.85652770782098,280.8099975585937,1.3791007486774483,286.3599853515625,1.026103169670588,285.29998779296875,-0.07834909067016083
9103,2022-04-25,280.72000122070307,281.1099853515625,270.76998901367193,273.29000854492193,35678900.0,0.0244133944137781,1.5188905079100612,-0.971241647551603,27.332888461970313,31.012629577864868,2.0869909661452084,18.352769325548138,13.01728449221713,29.774196951514966,14.870161811897392,10.339996337890568,-12.481579849240916,-14.474996948242222,-43.08895897775898,14.138965081274534,-28.7819779630006,-0.16801593348384358,12.579986572265682,44.163394345916984,20.549733237491203,14.306981014758367,4,1.3149871826172443,12.639999389648494,6.164993286132869,23.279998779296932,-8.299987792968636,0,-0.07149475362263025,-1.1944195340177923,274.02999877929693,-1.85652770782098,280.8099975585937,1.3791007486774483,286.3599853515625,-0.07149475362263025
9104,2022-04-26,270.22000122070307,278.3599853515625,270.0,277.5,46518400.0,-0.037403818589131665,-1.16579897141547,-0.9798123762661132,25.195212358950144,29.69815631395744,11.431334620319205,27.05156210364686,23.202014515860583,39.72727526475484,16.40952175359105,10.720001220703068,-14.643732867381914,-22.950996398925838,-52.65308867733643,6.751095879484751,-37.80204253813116,-8.099950259720515,19.02458679199225,0.9442117423317193,-18.3759226180042,14.851046139205298,4,11.429992675781307,22.755004882812557,17.309997558593807,32.38000488281256,4.3599853515625,1,-0.03922731868710927,1.5188905079100612,280.72000122070307,-1.1944195340177923,274.02999877929693,-1.85652770782098,280.8099975585937,-0.03922731868710927
9105,2022-04-27,283.2200012207031,290.9700012207031,279.16000366210943,282.1000061035156,63477700.0,0.04810894804704802,-2.37428501674111,-0.1538455089268111,40.26082711486156,29.96005978869949,-1.5497917612711944,12.138674027628667,10.032595283664818,26.2598160460891,16.864842411481987,20.750000000000057,-16.164554795006154,-8.34149627685548,-36.41342263102973,19.730430077318772,-22.377459453942606,5.694466900231646,-13.220001220703125,56.73823238951452,35.365283196269424,14.035963177087122,4,-1.57000732421875,9.7550048828125,4.557502746582031,14.81500244140625,-13.200012207031193,2,-0.07308810153877665,-1.16579897141547,270.22000122070307,1.5188905079100612,280.72000122070307,-1.1944195340177923,274.02999877929693,-0.07308810153877665
9106,2022-04-28,289.6300048828125,290.9800109863281,281.45999145507807,285.19000244140625,33646600.0,0.0226325952774582,1.6666666666666825,3.964305177111717,43.33863431406094,30.975107376650676,-8.543088394640108,4.026803830011147,3.3478226666251203,19.518348097451337,17.330334998814102,9.520019531250057,-15.697649048636777,-0.7199935913085938,-26.75766059542616,25.317673412808972,-13.738827093367377,12.29883991075019,-19.6300048828125,93.56527456351013,69.86329429978743,13.018833502058786,4,-7.980010986328125,3.345001220703125,-0.6750030517578125,7.0749969482421875,-20.8800048828125,3,-0.08193215684241517,-2.37428501674111,283.2200012207031,-1.16579897141547,270.22000122070307,1.5188905079100612,280.72000122070307,-0.08193215684241517
9107,2022-04-29,277.51998901367193,289.8800048828125,276.5,288.6099853515625,37073900.0,-0.04181202107854953,-1.0380854540341156,-2.4977455495222913,39.85181637357103,32.27186320879614,3.5814196602127026,14.452841980185156,15.067955820586405,31.172340021667594,18.465899945317922,13.3800048828125,-15.359371067981897,-11.29050903320308,-36.48431292335533,13.903294856949174,-23.887410978279206,1.306392911873047,-6.680788574218809,35.84358949369675,9.210132926872241,12.596901945076125,4,4.130004882812443,15.455017089843693,11.435012817382756,19.185012817382756,-5.019989013671932,4,-0.015422308117366224,1.6666666666666825,289.6300048828125,-2.37428501674111,283.2200012207031,-1.16579897141547,270.22000122070307,-0.015422308117366224
9108,2022-05-02,284.4700012207031,284.94000244140625,276.22000122070307,277.70999145507807,35151100.0,0.025043285104370705,1.2649317913393776,-0.6095592423712991,49.56626319498503,34.63993253573082,-3.072461480998925,5.837067606446794,8.083508324304717,23.662694822722074,19.96784973780159,8.720001220703182,-15.345847917580727,-3.0929962158203352,-26.389345451702923,20.203353020062252,-14.7411708337616,8.55517840212093,-12.825168359375027,68.97041774731517,37.463840127599006,11.648174617941285,5,-2.82000732421875,8.5050048828125,4.4850006103515625,12.235000610351562,-14.059997558593693,0,-0.044292916825841466,-1.0380854540341156,277.51998901367193,1.6666666666666825,289.6300048828125,-2.37428501674111,283.2200012207031,-0.044292916825841466
9109,2022-05-03,281.7799987792969,284.1300048828125,280.14999389648443,283.9599914550781,25978600.0,-0.009456190212897897,2.158714396434754,-0.32248365777023097,49.84540708232701,36.845301362194625,-1.044074182499628,6.23261659063013,10.79737420137127,25.770942372057107,20.965102614877352,4.320007324218693,-14.349947378948343,-4.123498535156273,-23.61784249550817,15.370845425195625,-13.870670515332222,5.623673445019676,-9.361758792968772,37.66933522999842,2.8056293875825773,9.747171980175949,5,-0.1300048828125,11.19500732421875,8.152503967285156,14.925003051757812,-16.989990234374943,1,-0.03321735180676755,1.2649317913393776,284.4700012207031,-1.0380854540341156,277.51998901367193,1.6666666666666825,289.6300048828125,-0.03321735180676755
9110,2022-05-04,289.9800109863281,290.8800048828125,276.73001098632807,282.5899963378906,33599300.0,0.029100760318527374,2.079432021199595,-3.3899263655962146,51.2661023536835,39.20852521880915,-9.696248427103171,-3.8087283991592926,2.723771988582996,17.060810343489493,21.69762411312745,14.149993896484432,-12.745962432326564,5.121513366699219,-10.613739824931486,20.856766558329923,-2.7461132291161334,12.989139962514571,-16.81930016000001,93.22493673189211,55.455875819705696,7.867626595815363,5,-9.490005493164062,2.9949951171875,3.7199859619140625,6.7249908447265625,-36.990005493164034,2,-0.05310719301541311,2.158714396434754,281.7799987792969,1.2649317913393776,284.4700012207031,-1.0380854540341156,277.51998901367193,-0.05310719301541311
9111,2022-05-05,277.35000610351557,286.3500061035156,274.33999633789057,285.5400085449219,43260400.0,-0.04355474310057883,1.4485245167271328,-1.1082525314260305,48.73522058310839,41.71026353750199,2.6723708765753145,7.459208239821066,15.576204311387812,28.951343782414085,22.286349934263306,15.640014648437557,-11.761853791968974,-6.400991821289097,-20.86375095373444,8.061767311156245,-13.63237138751174,0.830387744933546,-3.4765232707874816,18.198356775027936,-23.058746896470037,7.231379566222664,5,3.1399993896484943,15.625000000000057,20.402496337890682,18.089996337890682,-35.0900115966796,3,-0.026428761235028908,2.079432021199595,289.9800109863281,2.158714396434754,281.7799987792969,1.2649317913393776,284.4700012207031,-0.026428761235028908
9112,2022-05-06,274.73001098632807,279.25,271.26998901367193,274.8099975585937,37780300.0,-0.009446529870309917,-1.2799931989694402,0.009766367328687938,47.10414314836777,43.90706961376837,6.036955460521199,8.412378658658383,17.931121002118005,30.859262132654692,22.981422068666625,7.980010986328068,-11.09397595507943,-7.688987731933651,-20.077682610217096,4.699707146349795,-13.883335171075373,-1.494640292791928,16.250000000000057,17.644156923406793,-25.788103161066534,6.194347439141717,5,5.759994506835994,17.839996337890682,23.927497863769588,18.244995117187557,-30.240005493163977,4,-0.021766864729698798,1.4485245167271328,277.35000610351557,2.079432021199595,289.9800109863281,2.158714396434754,281.7799987792969,-0.021766864729698798
9113,2022-05-09,264.57998657226557,272.3599853515625,263.32000732421875,270.0599975585937,47726000.0,-0.03694545192795706,-1.2600031280637225,68.51163677985501,40.16518419610962,45.5703998178972,15.261680166779058,16.876682441275022,27.604970291568407,40.40755536487228,23.96573611050366,11.410003662109318,-10.273762962682838,-16.219511413574253,-29.05918587913021,-3.379836948018294,-22.639348646352232,-9.799674180796274,26.005823974609427,4.5717683587164615,-35.71549814382278,6.419837232777974,5,12.57002258300787,24.635009765625057,34.62001800537115,28.395019531250057,-12.819992065429602,0,0.029934287662272574,-1.2799931989694402,274.73001098632807,1.4485245167271328,277.35000610351557,2.079432021199595,289.9800109863281,0.029934287662272574
9114,2022-05-10,269.5,273.75,265.07000732421875,271.69000244140625,39336400.0,0.018595561559568763,1.7511873325401661,0.39963468081907233,42.280231665151966,45.7947781012628,11.430872352850372,11.294505592257337,22.208422548161025,34.80755883009658,23.86147192158163,9.170013427734432,-8.297932017352764,-10.511497497558594,-24.110533731332907,3.08753873621572,-17.31101561444575,-3.711979380671437,19.99517841796876,22.423778023355474,-13.449797091182518,6.799518116887159,5,7.6500091552734375,19.714996337890625,30.405006408691406,23.475006103515625,-24.529998779296875,1,0.003376636965155555,-1.2600031280637225,264.57998657226557,-1.2799931989694402,274.73001098632807,1.4485245167271328,277.35000610351557,0.003376636965155555
9115,2022-05-11,260.54998779296875,271.3599853515625,259.29998779296875,265.67999267578125,48975900.0,-0.03320969279046848,-2.1612031037516997,2.34246537164516,41.00355586392317,45.53532494013638,18.804454359252134,19.552903971328703,30.691868909393065,43.17432042296093,23.562159818873763,12.05999755859375,-7.066412736660141,-18.386009216308594,-34.476905415167096,-2.2951130174500918,-26.431457315737873,-10.340561116879314,27.898183781249998,4.621068960654351,-32.30959233075384,8.045448099429255,5,14.540008544921875,26.535003662109375,39.355018615722656,32.425018310546875,-12.899993896484347,2,0.016273348495883466,1.7511873325401661,269.5,-1.2600031280637225,264.57998657226557,-1.2799931989694402,274.73001098632807,0.016273348495883466
9116,2022-05-12,255.3500061035156,259.8800048828125,250.0200042724609,257.69000244140625,51033800.0,-0.019957712274333406,1.9345234581132777,0.45613920285544873,41.58711082694271,45.72813543495546,20.819882190758705,23.411670324605467,35.18631454272932,47.77245654401921,23.48767681835103,10.529983520507841,-4.731886508766536,-21.972491455078142,-40.659244441664015,-3.2857384684922692,-31.315867948371107,-12.629114961785177,31.349274443828136,18.23469931619941,-22.0064569852077,9.343376493292944,5,15.099998474121122,23.159996032714872,44.705001831054716,37.62500000000003,-1.6100006103515057,3,-0.009242218734840324,-2.1612031037516997,260.54998779296875,1.7511873325401661,269.5,-1.2600031280637225,264.57998657226557,-0.009242218734840324
9117,2022-05-13,261.1199951171875,263.04000854492193,255.3500061035156,257.35000610351557,34925100.0,0.022596392699253842,1.02102139434162,-1.6111089374910386,41.0990035642625,44.787328809319625,13.945418184567245,17.041850389228273,28.90094619321951,41.49017606664938,23.09166451941376,7.690002441406335,-4.731377616694942,-15.267002868652355,-35.25334239718035,4.719336659875637,-25.26017263291635,-5.273833104388359,22.644943328165596,46.77620245773939,6.740731977958603,9.993169764264007,5,9.330009460449219,15.715003967285156,38.532508850097656,31.855010986328125,-7.989990234375,4,-0.07222733211942423,1.9345234581132777,255.3500061035156,-2.1612031037516997,260.54998779296875,1.7511873325401661,269.5,-0.07222733211942423
9118,2022-05-16,261.5,265.82000732421875,255.77999877929688,259.95999145507807,32550900.0,0.0014552883345526624,-1.0282858050018033,0.4084915206216951,45.639130356482816,44.31996472867027,11.135480230744406,15.983328603567088,28.194714366031576,40.47705091033811,22.459897052326028,10.040008544921875,-5.604480937330379,-13.935998535156273,-34.88133336004029,7.009336289727713,-24.40866594759825,-3.463331122714294,19.565343711521734,48.37757182659897,3.256980235229264,10.472667412441995,5,8.950004577636719,14.069999694824219,38.06250762939453,31.475006103515625,-2.6400146484375,0,-0.06504778014086388,1.02102139434162,261.1199951171875,1.9345234581132777,255.3500061035156,-2.1612031037516997,260.54998779296875,-0.06504778014086388
9119,2022-05-17,266.82000732421875,268.32998657226557,262.45999145507807,266.1099853515625,28828800.0,0.020344196268522907,2.147466945935428,0.4610506707884815,41.115937270725745,43.19216860834163,3.8780523046497706,9.70546546445172,22.95657760019253,34.45406542619406,22.255995524534406,6.829986572265568,-5.057782739992888,-7.691992187499977,-28.43462577384912,13.050641398849194,-18.06330898067455,2.6793246056745943,11.761709232178134,78.72548241483783,33.62555513917714,10.371316793174586,5,1.3649978637695312,4.839988708496094,32.724998474121094,26.154998779296875,0.8800048828125,1,-0.05644259202452928,-1.0282858050018033,261.5,1.02102139434162,261.1199951171875,1.9345234581132777,255.3500061035156,-0.05644259202452928
9120,2022-05-18,254.0800018310547,263.60000610351557,252.7700042724609,263.0,31356000.0,-0.047747564438387124,1.1403143729503746,-12.562988910857044,31.978113255302105,41.33026779414094,12.281653090986993,20.978730370062294,35.73074962823955,46.386082580210825,22.82775059464669,14.050003051757841,-6.597712063829874,-18.817998504638695,-40.67259899549356,3.0366019862161693,-29.745298750066127,-7.890698259211263,22.2167777426273,22.173683688580585,-16.101889933915945,10.927300245427425,5,10.555000305175781,17.579994201660156,42.64500427246094,38.89500427246094,10.810012817382812,2,-0.035854851010309274,2.147466945935428,266.82000732421875,-1.0282858050018033,261.5,1.02102139434162,261.1199951171875,-0.035854851010309274
9121,2022-05-19,253.13999938964844,257.67001342773443,251.8800048828125,253.8999938964844,32692300.0,-0.003699631748394272,-2.530510753313488,0.08520119538610024,36.06221659124218,40.103387065571425,10.53408708836838,20.80622441637263,36.28689062882961,46.38052252691318,22.9510964304862,5.790008544921932,-8.177733742084627,-18.374501037597668,-41.58162056141674,4.832618486221406,-29.978060799507205,-6.770941275688131,21.05463815993585,7.659549600859343,-29.64622942366899,11.603559761909542,5,8.745002746582031,18.519996643066406,42.2550048828125,39.83500671386719,3.3400115966796307,3,-0.021687625449953063,1.1403143729503746,254.0800018310547,2.147466945935428,266.82000732421875,-1.0282858050018033,261.5,-0.021687625449953063
9122,2022-05-20,252.55999755859372,258.54000854492193,246.44000244140625,257.239990234375,39199300.0,-0.002291229487450308,2.324164123545354,6.157929608287799,30.324342653187145,39.00996022746892,8.536228814315308,20.759633070671754,36.56218942421188,46.02115041708859,22.653382195295187,12.100006103515682,-10.792364794457967,-17.881002807617193,-42.53911467127719,6.777109056042804,-30.21005873944719,-5.551946875787195,19.70066932882068,27.95796963854274,-5.121754630301869,12.329055931830004,5,7.535003662109403,17.30999755859378,44.28250122070315,40.4150085449219,7.700012207031278,4,0.00467218857292151,-2.530510753313488,253.13999938964844,1.1403143729503746,254.0800018310547,2.147466945935428,266.82000732421875,0.00467218857292151
9123,2022-05-23,260.64999389648443,261.5,253.42999267578125,255.4900054931641,33175400.0,0.03203197820753001,1.3527716053090295,-1.1025633501571521,37.784719414164535,38.510458866248094,-0.18982439012864916,11.688208672957614,28.433167168674913,37.01810916356254,21.991591446448012,8.940002441406278,-12.195313959191537,-8.787506103515568,-33.31749836930078,15.742486162269643,-21.052502236408145,3.477490029377009,9.028606546329172,64.91549454823817,31.077240243172525,12.264996132892598,5,-1.7500000000000568,9.220001220703068,35.90000915527338,32.32501220703119,-3.8200073242188637,0,-0.02885090807505808,2.324164123545354,252.55999755859372,-2.530510753313488,253.13999938964844,1.1403143729503746,254.0800018310547,-0.02885090807505808
9124,2022-05-24,259.6199951171875,261.32998657226557,253.5,257.8900146484375,29043900.0,-0.00395165472248582,2.0407931071263947,0.33526828619165017,30.862328930242512,37.38365587361692,-0.7919728731916393,12.525556042127732,29.5283905356402,37.16179790135874,21.2340742286887,7.829986572265568,-13.372249933909131,-9.287504577636696,-34.20135851328109,15.626349358007673,-21.744431545458895,3.1694223901855025,7.73474552548538,76.8064677333592,48.39494315282901,12.45692696782219,5,-2.2350006103515625,10.25,36.62500762939453,33.355010986328125,-0.04000854492193184,1,-0.0029273930356633615,1.3527716053090295,260.64999389648443,2.324164123545354,252.55999755859372,-2.530510753313488,253.13999938964844,-0.0029273930356633615
9125,2022-05-25,262.51998901367193,264.57998657226557,257.1300048828125,258.1400146484375,28547900.0,0.011170148490201814,-1.3281214982237621,2.5318056731583733,39.3447252717376,37.13450192303857,-3.7807176121448833,8.42732867877504,26.383396339474587,33.431260737981745,22.03348967340465,7.449981689453068,-12.867835721741528,-5.352510070800747,-29.470001550971233,18.76498140936974,-17.41125581088602,6.706235669284496,2.743277808874268,88.64388445032199,56.505693108876024,12.058745740085248,5,-5.134994506835994,7.350006103515568,31.757514953613224,30.455017089843693,0.3300170898436363,2,0.01973191913050676,2.0407931071263947,259.6199951171875,1.3527716053090295,260.64999389648443,2.324164123545354,252.55999755859372,0.01973191913050676
9126,2022-05-26,265.89999389648443,267.1099853515625,261.42999267578125,262.26998901367193,25002100.0,0.012875228646442194,-1.139357923654249,0.8287730886338668,43.72422708363168,37.4261934251907,-6.153985466098732,3.350141394694731,22.559212515827767,29.257003852937487,22.753650080408082,5.67999267578125,-12.91856098489211,-0.7860046386718409,-22.62368175987808,21.0516724825344,-11.704843199274933,10.13283392193128,-19.459991455078182,94.1461419666509,57.68880404676065,10.918838560603119,5,-8.514999389648494,3.970001220703068,28.170005798339787,27.075012207031193,0.3099975585936363,3,-0.0037983425018058847,-1.3281214982237621,262.51998901367193,2.0407931071263947,259.6199951171875,1.3527716053090295,260.64999389648443,-0.0037983425018058847
9127,2022-05-27,273.239990234375,273.33999633789057,267.5599975585937,268.48001098632807,26910800.0,0.027604349403437922,1.3306486842348668,1.3112872852002713,56.41101759437112,38.62306978495606,-12.956473019348664,-4.560775614464944,14.82441358666,21.249025107985403,22.763582605152866,7.440002441406136,-11.906191003823551,6.7679916381836165,-14.70347394445264,28.239457220819872,-3.9677411531345115,17.503724429501744,-26.386588134765617,99.49770926609175,56.569540407149894,10.735732791318124,5,-13.349990844726562,-4.5299835205078125,20.197509765625,19.735015869140625,-4.839996337890568,4,-0.061337944104268405,-1.139357923654249,265.89999389648443,-1.3281214982237621,262.51998901367193,2.0407931071263947,259.6199951171875,-0.061337944104268405
9128,2022-05-31,271.8699951171875,274.76998901367193,268.92999267578125,272.52999877929693,37827700.0,-0.005013889496967017,1.2723791316118869,-0.1386568360314256,51.85184831917221,39.81594879033901,-11.131384548289816,-4.409203316217258,15.607587381974668,22.137955040340103,22.686335901325705,5.839996337890682,-10.543822866811922,6.027996826171886,-13.90418013811012,25.960173790453922,-3.9380916559691173,15.99408530831289,-23.95712924804687,86.36579504286357,39.15673684330807,9.966088482141016,5,-11.264999389648438,-3.1599884033203125,17.13250732421875,21.105010986328125,-4.209991455078068,1,-0.0427041805277486,1.3306486842348668,273.239990234375,-1.139357923654249,265.89999389648443,-1.3281214982237621,262.51998901367193,-0.0427041805277486
9129,2022-06-01,272.42001342773443,277.69000244140625,270.04000854492193,275.20001220703125,25292200.0,0.0020230930975293493,-1.0291738002436701,4.2120959911217595,60.67640440432527,43.00464780689713,-12.073122133740128,-6.004242989808802,14.505981831553925,21.145103877639997,22.47940652469437,7.649993896484318,-9.449949268281784,7.046014404296955,-11.71567910207699,25.8077079106709,-2.334832348890018,16.426861157483927,-22.89572016992193,74.36775467189175,20.872239823604403,9.380846753186974,6,-10.355010986328182,-3.7100067138672443,15.277481079101506,20.554992675781193,-7.910003662109432,2,-0.057227905759590914,1.2723791316118869,271.8699951171875,1.3306486842348668,273.239990234375,-1.139357923654249,265.89999389648443,-0.057227905759590914
9130,2022-06-02,274.57998657226557,274.64999389648443,261.60000610351557,264.45001220703125,44008200.0,0.007928834292874498,1.5413830093870566,-3.6438772709808984,68.29684579995555,46.586273274531955,-12.314351188091962,-9.883853019405478,11.650182373183554,18.54780749057221,23.470320275609748,13.049987792968864,-8.943770110047637,9.97598876953117,-5.512151173578275,25.464128712640616,2.231918797976448,17.720058741085893,-22.802436579765555,80.87322262428457,21.970755462151118,7.7440699715547225,6,-12.514984130859318,-5.869979858398381,12.732513427734432,18.395019531250057,-20.909988403320256,3,-0.05462889042735175,-1.0291738002436701,272.42001342773443,1.2723791316118869,271.8699951171875,1.3306486842348668,273.239990234375,-0.05462889042735175
9131,2022-06-03,270.01998901367193,273.45001220703125,268.41000366210943,270.3099975585937,28059000.0,-0.016607173798493524,-1.871816719558379,-0.028628754078298506,58.66770016685406,49.735535220494945,-5.708422894038392,-6.22006434347486,15.594347152200555,22.63585371900143,24.260527066551894,6.169982910156136,-8.441965981410931,5.782492065429722,-8.753326130207085,20.31831026106653,-1.485417032388682,13.050401163248125,-16.16944282525941,52.330545845606956,-7.770969505019799,7.267909097818405,6,-4.459991455078182,-1.3099822998047443,17.292510986328068,22.955017089843693,-17.299987792968807,4,-0.026553526412421702,1.5413830093870566,274.57998657226557,-1.0291738002436701,272.42001342773443,1.2723791316118869,271.8699951171875,-0.026553526412421702
9132,2022-06-06,268.75,274.17999267578125,267.22000122070307,272.0599975585937,22400300.0,-0.004703314811288384,-1.1852423202958606,11.413448384724893,56.94045827217738,51.863950649163044,-2.1236985978664507,-5.714013959188435,16.07243153728973,23.410378108798795,24.816015953578056,6.959991455078182,-5.737645853939625,4.811503601074207,-9.045733587004918,18.668740789153333,-2.117114992965355,11.74012219511377,-12.992297311347983,44.437511024454096,-16.438679272227,6.92861859403957,6,-3.154998779296875,-0.089996337890625,18.5625,24.225006103515625,-14.669998168945312,0,-0.009451194585756051,-1.871816719558379,270.01998901367193,1.5413830093870566,274.57998657226557,-1.0291738002436701,272.42001342773443,-0.009451194585756051
9133,2022-06-07,272.5,273.1300048828125,265.94000244140625,266.6400146484375,22860700.0,0.013953488372093092,1.019664992199153,-1.7703896295477062,55.60599653258442,54.61324704942325,-4.48796075887293,-9.317981389442934,11.57131523812302,19.129157928808638,24.703536705405398,7.19000244140625,-3.3768657207291994,8.165502929687477,-6.211824692910284,22.54283055228524,0.9768391183886251,15.35416674098633,-14.987713331127622,67.74391782063866,8.748576167894058,7.188663811298878,6,-5.089996337890625,-3.839996337890625,14.8125,20.475006103515625,-15.779998779296932,1,-0.015045893957855272,-1.1852423202958606,268.75,-1.871816719558379,270.01998901367193,1.5413830093870566,274.57998657226557,-0.015045893957855272
9134,2022-06-08,270.41000366210943,273.0,269.6099853515625,271.70999145507807,17372300.0,-0.007669711331708462,-1.3379214547291325,-0.22184147484635078,70.4074188062743,58.064657442149546,-0.7894631241641719,-7.5430504222661625,12.644112110069216,20.88546532055807,24.78005069612777,3.3900146484375,-0.348333344176865,6.030006408691463,-8.42171951222258,20.481732329605506,-1.1958565517655302,13.255869369148456,-11.283499731434347,67.5096229847859,3.6972775166060714,7.225862960457018,6,-0.8500061035156818,-1.7500000000000568,16.902496337890568,22.565002441406193,-16.160003662109432,2,-0.010169742105533452,1.019664992199153,272.5,-1.1852423202958606,268.75,-1.871816719558379,270.01998901367193,-0.010169742105533452
9135,2022-06-09,264.79000854492193,272.70999145507807,264.6300048828125,267.77999877929693,26439700.0,-0.020783236718601383,-3.8821707141669717,2.300014085168519,63.03425872908409,60.210216513866484,5.795897649981612,-1.6749944255336118,17.00879014467148,26.049480825153694,24.53577961608565,8.079986572265568,1.4419628213945543,0.1980102539063182,-14.141108583705375,14.53712909151804,-6.971549164899557,7.367569672712193,-4.17842473338834,1.675433158430168,-66.37963600490336,7.1695594188058545,6,4.854995727539006,3.869995117187443,22.522491455078068,28.184997558593693,-5.260009765625,3,-0.0010574371020855011,-1.3379214547291325,270.41000366210943,1.019664992199153,272.5,-1.1852423202958606,268.75,-0.0010574371020855011
9136,2022-06-10,252.9900054931641,260.57998657226557,252.52999877929688,260.57998657226557,31422800.0,-0.0445636265378796,1.1212141925185677,2.5384635012655874,50.384553978245826,59.54060944540812,17.40204622495625,10.476261303631958,27.440446496536907,37.44081089236195,23.935034908440734,12.260009765625057,3.711209846806753,-11.483992767333945,-26.177796689428106,3.2098111547602173,-18.830894728381026,-4.137090806286864,24.69999694824216,2.1247429263336373,-68.06930624701992,7.346901961047085,6,12.119995117187472,13.404998779296847,33.74250030517575,39.985000610351534,9.279983520507841,4,0.0026878242658467943,-3.8821707141669717,264.79000854492193,-1.3379214547291325,270.41000366210943,1.019664992199153,272.5,0.0026878242658467943
9137,2022-06-13,242.25999450683597,249.0200042724609,241.52999877929688,245.1100006103516,46135800.0,-0.04241278609173382,-2.4756425688592483,0.3754958113614977,34.295467108107545,57.58990042195649,26.010706993225682,20.786623289194978,36.82813484166681,47.684747930670284,23.99026963285387,11.460006713867216,4.610044458863285,-21.271003723144503,-38.982076944575766,-3.5599305017132394,-30.126540333860163,-12.415467112428871,34.926807861328115,2.3101126156360965,-65.7198407551254,8.855536610715637,6,17.350006103515597,18.13000488281247,44.47251129150388,50.71501159667966,22.580001831054602,0,0.04317678094214594,1.1212141925185677,252.9900054931641,-3.8821707141669717,264.79000854492193,-1.3379214547291325,270.41000366210943,0.04317678094214594
9138,2022-06-14,244.4900054931641,245.7400054931641,241.50999450683597,243.8600006103516,28651500.0,0.00920503193631994,1.7028782028782028,-0.221053871440962,37.33891758336472,54.996846330738656,21.778665025367133,18.147350577405717,33.21825374759956,45.00431853812697,24.43109192483435,4.230010986328125,4.93222366167106,-18.190493011474558,-37.83982673285831,1.4588407099091967,-28.015159872166436,-8.36582615078268,31.270524731445306,9.46335492693082,-55.08296261276007,9.82466686069187,6,13.589988708496122,15.109992980957003,42.040000915527315,48.485000610351534,15.869979858398409,1,0.03922449229998781,-2.4756425688592483,242.25999450683597,1.1212141925185677,252.9900054931641,-3.8821707141669717,264.79000854492193,0.03922449229998781
9139,2022-06-15,251.75999450683597,255.3000030517578,246.4199981689453,248.30999755859372,33111700.0,0.029735321895909328,-1.4564343375718884,5.476143189304489,41.60948386868008,52.03158389393027,12.5942814321007,10.214981249457736,24.44550253267957,37.410550148404496,24.764608795329092,10.809997558593722,3.7190729585652207,-10.167503356933565,-30.29728843458261,9.962281720715481,-20.232395895758117,-0.10261081810904216,21.945503574707033,32.85256731596416,-27.462251124017243,10.064892538824527,6,6.084999084472628,7.840003967285128,31.422508239746065,37.875015258789034,7.069992065429602,2,0.019701329925682076,1.7028782028782028,244.4900054931641,-2.4756425688592483,242.25999450683597,1.1212141925185677,252.9900054931641,0.019701329925682076
9140,2022-06-16,244.97000122070312,247.4199981689453,243.0200042724609,245.97999572753903,33169200.0,-0.026970104203543288,1.2622080138074556,-0.29275228992608127,34.50318190979654,49.34663742092387,16.47490615879059,17.167678100437115,29.754702580378876,43.82856473450545,24.443269366431224,8.739990234375057,2.701930237460715,-16.50199661254885,-37.76012480367285,4.756131578575122,-27.13106070811085,-5.87293251698685,26.803766646357474,18.14372393022395,-36.32639424027108,10.629064095561986,6,12.874992370605469,14.629997253417969,38.212501525878906,44.665008544921875,6.929992675781278,3,0.03788218448403469,-1.4564343375718884,251.75999450683597,1.7028782028782028,244.4900054931641,-2.4756425688592483,242.25999450683597,0.03788218448403469
9141,2022-06-17,247.6499938964844,250.5,244.02999877929688,244.6999969482422,43084800.0,0.010940085163190005,-2.016322305965876,-2.9208049432703436,29.648472445577283,46.31419455130164,11.497066476145989,14.8148653289106,25.96139536594589,40.914222194026905,23.89985605716794,6.470001220703125,0.9674608964723461,-13.547503662109335,-35.39232313300832,8.297315808789648,-24.469913397558827,-2.6250939266598436,22.307947568962703,44.52498611329349,-4.073904438635445,10.922409735449492,6,9.670005798339815,11.95000457763669,33.43749999999997,39.9750061035156,21.089996337890597,4,0.047970947609949244,1.2622080138074556,244.97000122070312,-1.4564343375718884,251.75999450683597,1.7028782028782028,244.4900054931641,0.047970947609949244
9142,2022-06-21,253.7400054931641,254.75,249.50999450683597,250.25999450683597,29928300.0,0.024591204307581105,-1.104415234243332,1.1796659614857308,36.5882566213433,44.20111233894151,3.4128773078128063,9.294313987709387,18.74559680835634,34.49164470488742,22.760763824510395,7.100006103515597,-1.4264580606286472,-7.516492462158197,-29.269265134171945,14.236280209855522,-18.39287879816507,3.3598938738486765,14.511059154766343,88.68747939124238,43.01248634834407,10.87638633600686,6,3.514991760253878,5.859992980957003,20.739997863769503,29.245002746582003,22.66999816894534,1,0.03361702268402311,-2.016322305965876,247.6499938964844,1.2622080138074556,244.97000122070312,-1.4564343375718884,251.75999450683597,0.03361702268402311
9143,2022-06-22,253.1300048828125,257.17001342773443,250.3699951171875,251.88999938964844,25939900.0,-0.0024040379803965672,-2.1775682275976664,0.3563222926696658,35.7427797581508,40.3494857780389,1.1022021284655068,9.8152844350152,18.341357565106478,34.712178770898504,21.874158097607495,6.800018310546932,-3.0355095778125474,-7.750493621826195,-29.805278736303194,14.304291492650776,-18.777886179064694,3.276898935412305,13.516595556652248,71.44872133587084,28.188555059723925,11.027392557238487,6,3.9799880981445312,6.469993591308594,20.512496948242188,29.855003356933594,27.6099853515625,2,0.046260779951785125,-1.104415234243332,253.7400054931641,-2.016322305965876,247.6499938964844,1.2622080138074556,244.97000122070312,0.046260779951785125
9144,2022-06-23,258.8599853515625,259.3699951171875,253.6300048828125,255.57000732421875,25861400.0,0.022636512298898515,1.6635700630177723,2.6531963329846797,38.963768823894426,37.6749868996845,-7.195084934374705,4.242986684250354,12.020314468360766,28.487653766776077,20.84651847441369,6.239990234375,-4.453054198803841,-1.9825126647949105,-24.049058286651984,20.084032957062163,-13.015785475723419,9.050760146133626,6.278418731944498,96.88067246967607,55.96675730347652,11.033272810928537,6,-7.814994812011719,0.7400131225585938,14.150016784667969,24.125022888183594,19.1500244140625,3,0.005794638356186432,-2.1775682275976664,253.1300048828125,-1.104415234243332,253.7400054931641,-2.016322305965876,247.6499938964844,0.005794638356186432
9145,2022-06-24,267.70001220703125,267.98001098632807,261.72000122070307,261.8099975585937,33923200.0,0.034149839124277825,-1.0626036942815673,1.7902899653080706,48.46359151878101,37.46154662641063,-17.40973796862687,-4.415450485966176,2.78292217936081,19.156035323031347,19.89625570093859,9.120025634765568,-5.982861652319173,6.598513031005837,-15.671594204347514,28.868620266359187,-4.536540586670867,17.733566648682512,-26.190017700195284,98.8309033963055,56.908968791768004,11.135053617676679,6,-12.955009460449219,-8.100013732910156,2.2224884033203125,15.284996032714844,7.1199951171875,4,-0.033134199590196034,1.6635700630177723,258.8599853515625,-2.1775682275976664,253.1300048828125,-1.104415234243332,253.7400054931641,-0.033134199590196034
9146,2022-06-27,264.8900146484375,268.29998779296875,263.27999877929693,268.20999145507807,24615100.0,-0.010496815205299992,1.8685901627908679,-0.5636618930177462,47.49481767690112,38.92814113405436,-14.230718815027899,-1.7760569912469464,4.975466310241984,21.488557649387417,19.23733341738765,5.019989013671818,-8.247267359874712,3.8390144348144304,-18.389820595391427,26.067849465020316,-7.275403080288527,14.95343194991736,-22.8506198120117,81.85218540206799,38.58583216655097,11.114417515102941,6,-9.985023498535156,-5.290016174316406,3.2574844360351562,18.094993591308594,17.579986572265625,0,-0.04903929945865826,-1.0626036942815673,267.70001220703125,1.6635700630177723,258.8599853515625,-2.1775682275976664,253.1300048828125,-0.04903929945865826
9147,2022-06-28,256.48001098632807,266.91000366210943,256.32000732421875,263.98001098632807,27295500.0,-0.03174903996766809,-1.7084364243735075,2.2590519262058133,40.1958466217382,39.245577693873635,-4.013547259241335,5.601124287804396,12.908694696033933,29.292289588748474,19.597579340527233,10.589996337890682,-10.170287076139886,-3.732990264892635,-25.280259608903066,17.814279079117824,-14.506624936897879,7.04064440711258,-13.390192431640543,34.0770684050173,-5.841340436551569,10.773634672005226,6,-0.8200149536132244,3.1199874877930256,10.292488098144588,26.504997253418026,27.169982910156307,1,0.047800915170346236,1.8685901627908679,264.8900146484375,-1.0626036942815673,267.70001220703125,1.6635700630177723,258.8599853515625,0.047800915170346236
9148,2022-06-29,260.260009765625,261.97000122070307,255.75999450683597,257.58999633789057,20069800.0,0.014737985875626025,1.039412298240613,-0.3560017903645909,43.914143114570976,39.50165094341707,-5.946680134711585,0.9557388567591829,8.663770238852237,25.11680335439138,20.17334375672141,6.210006713867102,-10.502043815863999,0.6275077819824446,-20.211372846036454,21.466388410001343,-9.791932532026976,11.046948095991894,-16.161784441406212,45.19435996222223,8.403937493344124,10.419440314009444,6,-4.600013732910156,-0.6600112915039062,4.7224884033203125,20.93499755859375,22.649993896484375,2,0.062053305504092604,-1.7084364243735075,256.48001098632807,1.8685901627908679,264.8900146484375,-1.0626036942815673,267.70001220703125,0.062053305504092604
9149,2022-06-30,256.82998657226557,259.52999877929693,252.8999938964844,257.04998779296875,31730900.0,-0.013179217185338321,1.559835983480475,-0.08239704655337932,45.09851121651942,40.678909755275164,-1.9241972768915332,3.3285685344619083,11.425327601318088,28.05249264190644,21.234673450426822,7.360015869140597,-8.87591676055439,-2.0230140686035725,-21.99621289796869,17.950184760761516,-12.009613483286103,7.963585346078986,-11.763690749296785,25.519443073794594,-15.06371025927513,9.986599414682548,6,-0.6649932861327557,2.7700119018555256,7.555007934570369,24.365020751953182,23.490020751953182,3,0.09309661999060137,1.039412298240613,260.260009765625,-1.7084364243735075,256.48001098632807,1.8685901627908679,264.8900146484375,0.09309661999060137
9150,2022-07-01,259.57998657226557,259.76998901367193,254.6100006103516,256.3900146484375,22837700.0,0.010707472428365339,1.8907685863515535,-14.499791926754215,54.56685894351706,43.44761936615736,-2.663972797708368,-0.6353893903279868,7.990862575674953,24.898807192655056,21.49442804331859,5.159988403320341,-7.409605835520495,1.4769859313964275,-17.08642806708616,20.040399929879015,-7.804721067844866,10.758692930637721,-13.5843430704968,43.37659300830071,-1.985727715209272,9.281706999241296,7,-0.6749954223632244,0.020011901855525593,4.047508239746151,21.615020751953182,22.720001220703182,4,0.0709993995944238,1.559835983480475,256.82998657226557,1.039412298240613,260.260009765625,-1.7084364243735075,256.48001098632807,0.0709993995944238
9151,2022-07-05,262.85000610351557,262.98001098632807,254.7400054931641,256.16000366210943,22941000.0,0.012597348410524178,1.3712204375203227,2.0971979068009854,65.91435789888813,46.70607506366235,-3.9684506447713375,-4.711677958753796,4.239183813911552,21.182377748797364,21.626921735606157,8.240005493163977,-6.572265580991541,5.105504608154263,-12.752417872616718,22.963427088925215,-3.8234566322312276,14.034465848539753,-15.962188830098796,71.02073712642601,19.37763989737661,8.928961240385476,7,-3.515014648437443,-3.2500076293944744,0.7774887084961506,18.345001220703182,26.309997558593807,1,0.04553928454538125,1.8907685863515535,259.57998657226557,1.559835983480475,256.82998657226557,1.039412298240613,260.260009765625,0.04553928454538125
9152,2022-07-06,266.20999145507807,267.989990234375,262.39999389648443,263.75,23824400.0,0.012782900032497047,-1.166663709539128,0.3677115930261179,66.49952788645894,50.12349152236325,-6.005042911423175,-8.71872474793048,0.645224850949262,17.284807152382598,21.442840337386464,5.589996337890568,-4.381967759270026,8.592490386962822,-8.969559418862445,26.15454019278809,-0.18853451594981152,17.373515289875456,-18.46568736087923,88.20411390805046,29.935667157654365,8.781024902912634,7,-5.610000610351506,-6.609992980956974,-2.5824966430663494,14.985015869140682,20.809997558593807,2,0.06107963745744249,1.3712204375203227,262.85000610351557,1.8907685863515535,259.57998657226557,1.559835983480475,256.82998657226557,0.06107963745744249
9153,2022-07-07,268.39999389648443,269.0599975585937,265.01998901367193,265.1199951171875,20859900.0,0.008226597467044794,-1.3218366613173484,1.3333374685209387,63.69771939771776,52.87170825278807,-6.482961237124471,-11.838610228293362,-1.9737989820246753,14.705486260717237,21.1105734803666,4.040008544921761,-1.8548578012880625,10.987493133545001,-5.926869764671721,27.901856031761696,2.53031168443664,19.444674582653363,-19.833462454334807,95.91581984813044,33.01006689756176,8.457181449108347,7,-7.419998168945369,-8.799995422363338,-4.099990844726619,12.795013427734318,23.510009765624943,3,0.05681818311024811,-1.166663709539128,266.20999145507807,1.3712204375203227,262.85000610351557,1.8907685863515535,259.57998657226557,0.05681818311024811
9154,2022-07-08,267.66000366210943,268.10000610351557,263.29000854492193,264.79000854492193,19658800.0,-0.0027570426646894575,1.565332031250095,0.874998836982093,70.74418428164313,55.34732967088386,-4.876199305360558,-11.926694365451993,-1.341776210570913,15.16510141306918,20.799493866059283,5.1099853515625,-0.09586081561343462,10.38500289916999,-6.124340881051296,26.894346679391248,2.1303310090593754,18.639674789280633,-17.863864252973173,90.31145887781952,20.84540418628788,8.254671890110634,7,-6.680007934570369,-8.060005187988338,-3.002502441406307,13.535003662109318,25.809997558593693,4,0.05697526635040839,-1.3218366613173484,268.39999389648443,-1.166663709539128,266.20999145507807,1.3712204375203227,262.85000610351557,0.05697526635040839
9155,2022-07-11,264.510009765625,266.52999877929693,262.17999267578125,265.64999389648443,19455200.0,-0.011768638770777828,2.0000105233248715,-0.3972076900174584,65.28281854777126,57.32377421209165,-2.487925835128749,-9.274248357259921,1.2423279892165056,18.01419556587041,20.018999663069465,5.480010986328182,1.8436043701422022,7.249008941650402,-9.233956080291307,23.73197396359214,-0.9924735693204525,15.490491452621256,-13.558038867521304,68.22632462239292,-4.213070802696961,8.241482510970867,7,-3.5300140380859375,-6.430015563964787,0.8774948120117188,16.68499755859375,28.199981689453125,0,0.059770885693900766,1.565332031250095,267.66000366210943,-1.3218366613173484,268.39999389648443,-1.166663709539128,266.20999145507807,0.059770885693900766
9156,2022-07-12,253.6699981689453,265.94000244140625,252.0399932861328,265.8800048828125,35868500.0,-0.04098147970386723,1.2546645727601573,10.710681301030117,49.94157295586845,58.406632693661685,7.36797392089818,1.7068285992211827,11.172175395383647,28.399878163622702,18.578001252151154,13.900009155273438,2.968305136059712,-3.6250022888183366,-20.07364277043996,12.823638192803315,-11.849322529629148,4.599317951992475,-1.6315456712122227,9.576994557221822,-58.29524780697561,8.22432024081082,7,6.879997253417969,4.174995422363281,11.717506408691406,27.525009155273438,37.65000915527344,1,0.11286312859495418,2.0000105233248715,264.510009765625,1.565332031250095,267.66000366210943,-1.3218366613173484,268.39999389648443,0.11286312859495418
9157,2022-07-13,252.72000122070312,253.5500030517578,248.1100006103516,250.19000244140625,29497400.0,-0.0037450110580655727,1.596658363559543,-0.20720699329538425,49.65974817059241,59.045033255441844,8.636772772298286,3.6687408012383003,11.572605227724978,28.900897643050087,16.488827948930982,5.559997558593722,2.5643068257527375,-5.097999572753906,-20.13870260851138,9.942703463003596,-12.618351090632643,2.4223519451248308,16.339996337890568,22.004779388468386,-43.539013056316115,7.520351517878748,7,5.864997863769531,5.124992370605469,14.415000915527344,28.475006103515625,37.45001220703125,2,0.14419120871079283,1.2546645727601573,253.6699981689453,2.0000105233248715,264.510009765625,1.565332031250095,267.66000366210943,0.14419120871079283
9158,2022-07-14,254.0800018310547,255.13999938964844,245.94000244140625,250.57000732421875,25102800.0,0.005381452215030169,2.268210978217564,1.3873502768295478,45.722996432428474,59.11442050165395,7.049252482701263,3.2296205978385615,9.443455998800118,27.23530151202209,14.352990002365335,9.199996948242188,2.435189152728185,-4.217498779296875,-18.030511927674922,9.5955143690812,-11.124005353485927,2.6890077948921487,14.56099578857419,36.73284316088252,-23.820638926938564,6.906506574189033,7,3.4199981689453125,3.2399978637695312,13.047500610351562,27.115005493164062,32.06999206542969,3,0.12964415516857541,1.596658363559543,252.72000122070312,1.2546645727601573,253.6699981689453,2.0000105233248715,264.510009765625,0.12964415516857541
9159,2022-07-15,256.72000122070307,260.3699951171875,254.7700042724609,255.72000122070312,29774100.0,0.01039042573450466,-2.862070779883556,0.28490073077105377,38.94926946431478,57.37913278174259,4.908156012993743,1.0332398587634088,6.135846922271583,24.346663912064912,13.20131449072236,6.2899932861328125,3.7637656378957445,-1.8254997253418423,-15.318704744849867,11.667705294166183,-8.572102235095883,4.92110278441217,11.012956591796922,52.3555157679118,-3.2174916888206297,6.74660250975402,7,0.7799987792969318,0.5349960327149006,11.315002441406307,24.475006103515682,21.029998779296932,4,0.13707542175941856,2.268210978217564,254.0800018310547,1.596658363559543,252.72000122070312,1.2546645727601573,253.6699981689453,0.13707542175941856
9160,2022-07-18,254.25,260.83999633789057,253.3000030517578,259.75,20975000.0,-0.009621382085377883,-1.0378377040864566,-5.500000000000313,39.21766431177152,54.41283349428519,7.3114679681385155,4.462939361982876,7.631420814046066,26.554492726432613,11.79714478922139,7.539993286132756,4.429922397639189,-4.759500885009743,-16.852713246411327,7.333711476391841,-10.806107065710535,1.287105295691049,12.611239597656265,41.54998779296875,-10.256920678807589,6.046606180700792,7,3.25,2.8599929809570312,14.860000610351562,26.94500732421875,22.19000244140625,0,0.15425762525350284,-2.862070779883556,256.72000122070307,2.268210978217564,254.0800018310547,1.596658363559543,252.72000122070312,0.15425762525350284
9161,2022-07-19,259.52999877929693,259.72000122070307,253.67999267578125,257.57998657226557,25012600.0,0.020766956850725382,4.1845186640473555,-0.3545476740057025,53.30013670494856,52.94623447411736,1.6885715512784714,0.1250038758043388,1.8254232731878801,21.15931830296529,10.720502782147651,6.040008544921818,5.383300778595981,-0.07350234985347015,-10.92021684654111,10.773212146834169,-5.496859598197318,5.349854898490349,6.4943913321093305,91.20806647509613,35.62347513313327,5.4233572483438195,7,-2.029998779296932,-4.245002746582088,9.622505187988224,21.665008544921818,16.260009765625,1,0.12784646411529987,-1.0378377040864566,254.25,-2.862070779883556,256.72000122070307,2.268210978217564,254.0800018310547,0.12784646411529987
9162,2022-07-20,262.26998901367193,264.8699951171875,258.91000366210943,259.89999389648443,22788300.0,0.010557508755298262,-1.740241335765373,1.2153745031142675,52.2249044172442,51.67147725406475,-1.865231735850557,-2.0481871803387435,-1.3351085559746139,18.090266361425506,9.87702654478996,5.959991455078068,5.333565286969105,2.239988708496128,-8.30250494081281,12.782482357805065,-3.0312581161583125,7.511235533150597,2.9510255909343073,86.26514997630201,28.153174159305742,5.271246824654463,7,-5.249984741210994,-6.984992980957088,3.482513427734318,18.925018310546818,16.580017089843636,2,0.11076379123587965,4.1845186640473555,259.52999877929693,-1.0378377040864566,254.25,-2.862070779883556,256.72000122070307,0.11076379123587965
9163,2022-07-21,264.83999633789057,264.8900146484375,257.02999877929693,259.79000854492193,22404700.0,0.009799090372038854,2.0524188769584266,2.1308009271181594,59.038603257687946,50.37085714029195,-5.58014225694086,-3.8956629337054096,-3.9772487357979003,15.159370433797733,9.355719448460823,7.860015869140568,4.216638685190787,4.224496459960903,-6.000393179431796,14.449386099353603,-0.8879483597354465,9.336941279657253,-18.899993896484318,99.56843606126104,35.791506420098116,5.112444819696343,7,-8.604995727539006,-9.555000305175724,-4.839996337890568,13.900009155273494,3.25,3,0.09564271801879598,-1.740241335765373,262.26998901367193,4.1845186640473555,259.52999877929693,-1.0378377040864566,254.25,0.09564271801879598
9164,2022-07-22,260.3599853515625,265.32998657226557,259.07000732421875,265.239990234375,21881300.0,-0.016915915451880426,1.4743012918712561,-0.9663399364266162,50.847088004486224,48.766887079926946,-2.5083121062439773,0.7404493962241645,0.21847304793686817,19.22514640347549,9.051854387210893,6.259979248046818,2.5946578615890417,-0.33051452636721024,-10.523140396137308,9.862111343402887,-5.426827461252287,4.765798408517838,-14.040982666015623,58.6865500502922,-7.354008628888607,5.096312934885053,7,-4.41998291015625,-4.319984436035213,-1.519989013671875,17.96501922607422,4.870025634765568,4,0.09905519279430663,2.0524188769584266,264.83999633789057,-1.740241335765373,262.26998901367193,4.1845186640473555,259.52999877929693,0.09905519279430663
9165,2022-07-25,258.82998657226557,261.5,256.8099975585937,261.0,21056000.0,-0.005876474363873507,1.9589795427196508,0.44467443780174765,45.46273065577678,48.26923793547232,-2.088370349018305,1.6568011412640544,1.7290722650057546,20.389121694777657,9.781664746549938,4.690002441406307,0.9708192586263067,-1.4170120239258495,-11.08377639857207,8.2497523507204,-6.250394211248988,3.4163701633972607,-11.750544531249943,44.205979352817174,-20.328679257117322,4.833382187323122,7,-3.194992065429659,-2.7899856567382812,-0.1074905395507244,19.48000335693365,4.1400146484375,0,0.07309822821650513,1.4743012918712561,260.3599853515625,2.0524188769584266,264.83999633789057,-1.740241335765373,262.26998901367193,0.07309822821650513
9166,2022-07-26,251.8999938964844,259.8800048828125,249.57000732421875,259.8599853515625,39348000.0,-0.026774303733336224,1.577489557306071,3.6681761289323447,35.05327029639099,46.64629594944994,5.100517200799089,7.9724686960589395,8.7263748806715,26.82540966710971,10.848374784919637,10.30999755859375,-1.2870017514101733,-7.697503662109369,-17.787080790013277,2.392073465794539,-12.742292226061323,-2.6527150981574152,-4.090530074218776,14.784198225098653,-44.82497343954125,5.0447885639519585,7,3.7350006103515057,4.645004272460909,6.82250213623044,26.409996032714815,9.570007324218665,1,0.09741964723907981,1.9589795427196508,258.82998657226557,1.4743012918712561,260.3599853515625,2.0524188769584266,264.83999633789057,0.09741964723907981
9167,2022-07-27,268.739990234375,270.04998779296875,258.85000610351557,261.16000366210943,45994000.0,0.06685191244907607,1.1960787833637125,-0.9522606418666313,50.27191010687495,47.15173080216621,-10.312540644815726,-8.328978096069193,-8.035253954008454,9.652799744915114,10.814786786955848,18.149993896484347,-2.6662763864603107,8.529493713378884,-2.2300703228385714,19.28905774959634,3.1497116952701276,13.909275731487611,-20.22970550210937,93.60352144577165,36.99291170429095,5.379782018108731,7,-8.92999267578125,-10.7449951171875,-10.279991149902344,9.450004577636719,-8.339996337890568,2,0.026233603359137048,1.577489557306071,251.8999938964844,1.9589795427196508,258.82998657226557,1.4743012918712561,260.3599853515625,0.026233603359137048
9168,2022-07-28,276.41000366210943,277.83999633789057,267.8699951171875,269.75,33459300.0,0.028540647862066226,1.094540488730615,0.8786300079313776,56.299494933072275,49.07953363202816,-16.183841134941815,-15.522905714637716,-15.548408451657735,1.7881580975369502,10.700137152511429,9.970001220703068,-1.990177397088928,15.392007446289142,2.420139085987614,28.36387580659067,8.906073266138378,21.877941626439906,-26.839996337890682,94.94165818356149,40.83446586173227,6.485934180150768,7,-12.705001831054744,-14.520004272460994,-17.9825057983399,-2.155006408691463,-20.35000610351574,3,0.008827475160373854,1.1960787833637125,268.739990234375,1.577489557306071,251.8999938964844,1.9589795427196508,258.82998657226557,0.008827475160373854
9169,2022-07-29,280.739990234375,282.0,276.6300048828125,277.70001220703125,32152800.0,0.015665086338765954,-1.073360119713912,0.4564529062707593,61.48943745344378,51.55417509221397,-18.716517857155168,-18.940879118335886,-19.83949315658623,-2.538413951672453,10.450837347194913,5.589996337890568,-0.9991238684302175,18.52649383544923,3.0202118410071535,34.03277582989128,10.77335283822822,26.27963483267027,-28.908383789062498,96.11467761272121,41.98439788784228,7.753140997221029,7,-14.954986572265625,-16.769989013671875,-22.384994506835938,-8.159996032714844,-27.489990234375,4,-0.04505946547167583,1.094540488730615,276.41000366210943,1.1960787833637125,268.739990234375,1.577489557306071,251.8999938964844,-0.04505946547167583
9170,2022-08-01,278.010009765625,281.27999877929693,275.83999633789057,277.82000732421875,21539600.0,-0.009724230831777425,-1.6216725005147343,0.06250125484369667,69.46578839916647,53.35035861379373,-13.702730511109507,-15.55698801066012,-16.690820067939512,0.22800043790840618,10.185603646152694,5.440002441406364,0.23268043920933223,14.875012207031261,-2.093837792304498,31.84386220636702,6.39058720736341,23.35943720669914,-23.161563964843737,87.69660457754365,26.77684824153176,8.484424999667876,8,-12.225006103515625,-14.040008544921875,-22.687515258789062,-6.695014953613281,-19.920013427734432,0,-0.04596956343432035,-1.073360119713912,280.739990234375,1.094540488730615,276.41000366210943,1.1960787833637125,268.739990234375,-0.04596956343432035
9171,2022-08-02,274.82000732421875,277.8900146484375,272.3800048828125,276.0,22754200.0,-0.011474415774077928,1.2217682889312742,-6.2104079665917125,67.06301203314719,54.99903723778295,-9.069508635256966,-12.041623594315865,-13.080256854353479,3.234272642047813,10.168813481694746,5.6300048828125,1.7082173472654176,11.086509704589844,-6.666284415339817,28.839303824519504,2.210112644625042,19.962906764554674,-17.256406103515587,68.9849046704431,3.0128452005418467,8.87639705996483,8,-9.035003662109375,-10.850006103515625,-17.647506713867188,-7.415016174316406,-16.300018310546818,1,-0.043119153583078274,-1.6216725005147343,278.010009765625,-1.073360119713912,280.739990234375,1.094540488730615,276.41000366210943,-0.043119153583078274
9172,2022-08-03,282.4700012207031,283.5,276.6099853515625,276.760009765625,23518900.0,0.02783637905758196,-1.292834764417047,-4.839005844928361,69.97889540069217,56.21462525367231,-15.145511068395535,-19.405952813701106,-20.19342727586661,-4.510367954794674,10.945359715393877,8.67999267578125,3.6945947133962704,17.923503112792957,-1.697764726247783,37.54477095183367,8.112869193272616,27.734137032313328,-22.46276012207028,93.41011863387509,22.758840897874748,9.810633919520361,8,-15.93499755859375,-17.75,-25.217506408691406,-15.065010070800781,-18.010009765625057,2,-0.07434417782153113,1.2217682889312742,274.82000732421875,-1.6216725005147343,278.010009765625,-1.073360119713912,280.739990234375,-0.07434417782153113
9173,2022-08-04,283.6499938964844,283.79998779296875,280.17001342773443,281.79998779296875,18098700.0,0.004177408824589834,2.376729925763953,0.3239945485155394,69.34904864396474,58.27039865805881,-14.948727381057779,-20.432457334889023,-21.072621385172283,-5.690968117557418,11.806026939593991,3.629974365234318,4.627966536410099,18.34099578857422,-3.0190171066788025,39.70100868382724,7.660989340947708,29.02100223620073,-20.82362172968749,98.68656636647871,24.65848990097804,10.680006447626505,8,-16.964996337890625,-18.779998779296875,-26.019996643066406,-16.24500274658203,-16.999999999999943,3,-0.08196721487850567,-1.292834764417047,282.4700012207031,1.2217682889312742,274.82000732421875,-1.6216725005147343,278.010009765625,-0.08196721487850567
9174,2022-08-05,282.9100036621094,283.6499938964844,278.67999267578125,279.14999389648443,16774600.0,-0.002608814561247841,-1.1148886435945717,2.0324310057570503,71.11702235303912,61.120875513310175,-11.9279839439522,-19.490694263551916,-20.00102450128861,-4.897933716777914,12.53502189116732,4.970001220703125,5.52288106982212,16.83850555419923,-5.918000796425417,39.595011904823906,5.460252378886878,28.216758729511554,-17.14732530764843,92.2067822880201,13.489210421901873,11.378253175312334,8,-16.225006103515625,-18.040008544921875,-25.280006408691406,-15.505012512207031,-30.919998168945284,4,-0.094906527715378,2.376729925763953,283.6499938964844,-1.292834764417047,282.4700012207031,1.2217682889312742,274.82000732421875,-0.094906527715378
9175,2022-08-08,280.32000732421875,285.9200134277344,279.32000732421875,284.04998779296875,18739200.0,-0.009154841837915262,-1.3036749041329356,-0.9920135056165335,65.95060897059176,64.55391314377692,-6.67053003907921,-16.50156623527414,-17.1961702612806,-2.440423426361747,13.256128300103013,6.600006103515625,5.885155458752536,13.458009338378929,-10.15247998539229,37.06849866215015,1.652764676493348,25.26325400026454,-12.032105648366723,58.64104453895722,-17.732489793262786,11.805244661885606,8,-7.93499755859375,-14.389999389648438,-22.437511444091797,-12.915016174316406,-28.100006103515625,0,-0.09656823136747972,-1.1148886435945717,282.9100036621094,2.376729925763953,283.6499938964844,-1.292834764417047,282.4700012207031,-0.09656823136747972
9176,2022-08-09,282.29998779296875,283.0799865722656,277.6099853515625,279.6400146484375,23405200.0,0.007063286304997751,1.5924356378362743,-0.713133263516167,65.54884072425418,66.25134987904129,-4.341317920027905,-17.103594842830717,-19.04281970810223,-4.658323965372688,12.85742981033401,5.470001220703125,7.192561614002102,14.006490325927757,-9.70773407003594,37.720714721891454,2.1493781279459085,25.863602523909606,-11.19094823681553,61.116920323465685,-13.42684289310423,11.857112197981849,8,-5.4049835205078125,-16.369979858398438,-23.04749298095703,-14.894996643066406,-36.91998291015625,1,-0.08575980340754796,-1.3036749041329356,280.32000732421875,-1.1148886435945717,282.9100036621094,2.376729925763953,283.6499938964844,-0.08575980340754796
9177,2022-08-10,289.1600036621094,289.80999755859375,286.94000244140625,288.1700134277344,24687800.0,0.024300446920924257,1.5065700045310375,0.37218053739014706,67.70016347127711,67.51809082773072,-8.940310132839215,-22.23356845463769,-25.923667797528424,-11.732037177736174,12.321355848454496,7.510009765625,9.265910857208041,19.044506072998047,-5.224662977434264,43.313675123430386,6.909921547781892,31.179090598214202,-15.681208286503193,94.67218650724166,22.331630110841218,12.134584525216166,8,-8.06500244140625,-21.285003662109375,-29.692508697509766,-21.75501251220703,-44.419998168945284,2,-0.1059621464254823,1.5924356378362743,282.29998779296875,-1.3036749041329356,280.32000732421875,-1.1148886435945717,282.9100036621094,-0.1059621464254823
9178,2022-08-11,287.0199890136719,291.2099914550781,286.510009765625,290.8500061035156,20065900.0,-0.007400797556145311,1.0659315599554644,-3.8687422934648583,70.08741848062277,68.47342205297284,-5.740690401895449,-18.44492251185943,-23.78561624732265,-9.903522159343993,11.61096722367182,4.699981689453125,12.723862088403962,15.257492065429688,-8.900266887487874,39.41525101834722,3.178612588970907,27.336371541888468,-10.601577245127942,69.19117234570118,-4.675079847600642,12.078879476458772,8,-5.2249908447265625,-18.444992065429688,-26.919994354248047,-19.61499786376953,-42.499984741210966,3,-0.07860078887230115,1.5065700045310375,289.1600036621094,1.5924356378362743,282.29998779296875,-1.3036749041329356,280.32000732421875,-0.07860078887230115
9179,2022-08-12,291.9100036621094,291.9100036621094,286.94000244140625,288.4800109863281,22619700.0,0.01703719195740261,1.8979660835987686,-0.8955554493155488,73.72348751457604,68.94649973246278,-9.923134490095265,-21.67468931032255,-28.638543518272172,-15.059485543511641,11.59584586185425,4.970001220703125,14.386874228356874,18.388006591796852,-6.277399799855516,43.05341298344922,6.055303395970668,30.720709787623036,-12.533275956258592,100.0,21.457348627398318,12.33270319582619,8,-9.764999389648438,-22.985000610351562,-31.620006561279297,-25.665000915527344,-49.46000671386719,4,-0.08653355297430576,1.0659315599554644,287.0199890136719,1.5065700045310375,289.1600036621094,1.5924356378362743,282.29998779296875,-0.08653355297430576
9180,2022-08-15,293.4700012207031,294.17999267578125,290.1099853515625,291.0,18085700.0,0.00534410448091216,1.0925572893376325,0.7201185116643237,82.29994024527889,70.63949175603297,-10.124174181736862,-21.23447115770307,-30.212194773878196,-16.95729942351136,11.516888087418897,4.07000732421875,15.126730550550917,17.98700408935548,-6.462378070220609,42.43638624893157,5.7623130095674355,30.211695169143525,-11.586618323600646,95.71520132015632,8.731311572997782,12.224691079788043,8,-8.07501220703125,-23.410003662109375,-33.18000411987305,-27.224998474121094,-54.52000427246094,0,-0.1413432226633078,1.8979660835987686,291.9100036621094,1.0659315599554644,287.0199890136719,1.5065700045310375,289.1600036621094,-0.1413432226633078
9181,2022-08-16,292.7099914550781,294.0400085449219,290.4200134277344,291.989990234375,18102900.0,-0.0025897357905874108,1.1419865110105907,0.2914983258583837,74.82909330465553,71.17840263425113,-7.3304756228886845,-18.826490769178918,-29.327946753292508,-16.469984990410467,11.433663336740771,3.6199951171875,15.127601214445974,15.567994689941429,-8.826327122358634,39.96231650224149,3.3708337837913973,27.76515559609146,-8.367286602239915,80.83436119842439,-5.0927485833743305,12.197160906150039,8,-6.81500244140625,-22.649993896484375,-33.179996490478516,-26.464988708496094,-51.72999572753909,1,-0.13832800866515327,1.0925572893376325,293.4700012207031,1.8979660835987686,291.9100036621094,1.0659315599554644,287.0199890136719,-0.13832800866515327
9182,2022-08-17,291.32000732421875,293.3500061035156,289.4700012207031,289.739990234375,18253400.0,-0.0047486733334577425,-2.66039039557782,2.1944644597973975,67.75424859022314,71.00120262827984,-5.088174828213823,-15.967210846361581,-27.786372775211703,-15.437156147857081,11.989957888912619,3.8800048828125,14.840327911369172,12.725509643554688,-11.398242093560839,36.849261380670185,0.6636337749969243,24.78738551211245,-5.009844906791955,62.71197230732503,-21.162968126035807,12.061875868557754,8,-5.425018310546875,-21.260009765625,-32.12251281738281,-25.07500457763672,-53.40000915527344,2,-0.15769600880957768,1.1419865110105907,292.7099914550781,1.0925572893376325,293.4700012207031,1.8979660835987686,291.9100036621094,-0.15769600880957768
9183,2022-08-18,290.1700134277344,291.9100036621094,289.0799865722656,290.19000244140625,17186200.0,-0.003947528036426617,-1.5726928465411771,-0.012651137636651601,62.148970886001294,70.00475246527564,-3.2587462917715584,-13.515187262639188,-26.615918810913286,-14.647924192246592,12.34594210894815,2.83001708984375,14.97105072280658,10.309014892578148,-13.430864543266694,34.04889432842299,-1.560924825344273,22.17895461050057,-2.2858849586367,44.613471589951104,-36.15533000908064,11.86993971792243,8,-4.2750244140625,-20.110015869140625,-31.95501708984375,-23.925010681152344,-52.72001647949219,3,-0.15656341397207962,-2.66039039557782,291.32000732421875,1.1419865110105907,292.7099914550781,1.0925572893376325,293.4700012207031,-0.15656341397207962
9184,2022-08-19,286.1499938964844,289.25,285.55999755859375,288.8999938964844,20570000.0,-0.013854014354419686,1.139124281291464,137.57557251908398,60.14960460335906,69.36019642447201,1.4183531261685403,-7.867341716328042,-22.55435321071343,-11.127795041697823,12.574325582263967,4.610015869140625,14.082813296959216,4.9994949340820085,-17.01972934436145,27.01871921252547,-6.01011720513975,16.009107073303767,8.029998779296875,6.844508957020463,-70.03043577819854,11.009612139221737,8,-0.2550048828125,-14.274993896484375,-28.739994049072266,-19.954994201660156,-49.739990234375,4,-0.14548310505672502,-1.5726928465411771,290.1700134277344,-2.66039039557782,291.32000732421875,1.1419865110105907,292.7099914550781,-0.14548310505672502
9185,2022-08-22,277.75,282.4599914550781,277.22000122070307,282.0799865722656,25061100.0,-0.029355212565627675,1.058936740432545,1.5745405717329546,53.23327392811295,67.99180011378964,10.521948950640251,2.13208163387975,-14.028388359150085,-3.3568172005571455,12.250976990844162,8.929992675781307,12.967355320076877,-4.346499633789051,-23.804845991265097,15.111846723686995,-14.075672812527102,5.382673544949,16.257592773437523,3.1510020720014595,-71.6352917649844,9.729173178738025,8,7.9499969482421875,-5.875,-20.372501373291016,-11.555000305175781,-36.67999267578125,0,-0.12709272025835394,1.139124281291464,286.1499938964844,-1.5726928465411771,290.1700134277344,-2.66039039557782,291.32000732421875,-0.12709272025835394
9186,2022-08-23,276.44000244140625,278.8599853515625,275.39999389648443,276.44000244140625,17527400.0,-0.004716462857223269,-2.326887526042558,-0.0,42.263281254282596,65.16547986745691,12.195811618790856,5.66528139974082,-12.22463731600385,-2.665089791544915,11.236255848541724,3.459991455078068,11.722660403853581,-6.8834976196288835,-20.56049178671367,6.793496547455902,-13.721994703171276,-0.04500053608649068,16.896086669921885,5.793915530121126,-63.883900938353776,6.838497083542389,8,8.349990844726562,-4.56500244140625,-19.135005950927734,-10.245002746582031,-38.94000244140625,1,-0.1356171507816072,1.058936740432545,277.75,1.139124281291464,286.1499938964844,-1.5726928465411771,290.1700134277344,-0.1356171507816072
9187,2022-08-24,275.79000854492193,277.23001098632807,275.1099853515625,275.41000366210943,18137000.0,-0.0023513018765151106,-3.326399701064338,100.0,39.7762944168079,61.79757719369971,12.01313543328041,7.241817649630832,-10.732349546016394,-2.554805047613911,11.533801769832696,2.120025634765568,11.117147264092978,-7.885992431640545,-20.284000782057888,4.512015918776797,-14.084996606849245,-1.686988256431846,16.469914853515604,4.04775269162963,-59.40112138939384,6.199004175208677,8,8.854980468749943,-3.915008544921932,-19.39751052856451,-9.595008850097713,-42.89001464843753,2,-0.1262192673369198,-2.326887526042558,276.44000244140625,1.058936740432545,277.75,1.139124281291464,286.1499938964844,-0.1262192673369198
9188,2022-08-25,278.85000610351557,279.01998901367193,274.51998901367193,277.32998657226557,16583400.0,0.011095389476719175,3.838747784996455,4.0,45.01963127347208,58.608259833577044,8.573998265064745,4.610367564328897,-12.969020435318328,-6.159921044616624,11.830157712943654,4.5,10.47617614544555,-4.947994995117256,-17.09033701724593,7.194347027011418,-11.019166006181592,1.123176015947081,12.037922251171949,29.395884998745903,-29.15888214016454,6.071171011064327,8,5.499984741210994,-6.975006103515568,-22.697505950927678,-14.920005798339787,-38.11000061035148,3,-0.1467814489463417,-3.326399701064338,275.79000854492193,-2.326887526042558,276.44000244140625,1.058936740432545,277.75,-0.1467814489463417
9189,2022-08-26,268.08999633789057,280.33999633789057,267.98001098632807,279.07998657226557,27549300.0,-0.03858708814813738,-1.205179022562941,-7.230163829103758,37.502549367289035,53.63077195824484,17.433081778898384,15.150872809015482,-1.7281103738118304,3.89824972018107,12.029232281831668,12.3599853515625,8.725856860232795,-15.075505065918037,-29.065818235767495,-1.0851918960685794,-22.070661650842794,-8.08034848099328,21.161138082695402,0.7595683695835411,-55.397276040171555,6.995156584924734,8,12.920013427734432,3.785003662109432,-12.329998016357365,-7.709999084472599,-19.209991455078068,4,-0.11428997653098127,3.838747784996455,278.85000610351557,-3.326399701064338,275.79000854492193,-2.326887526042558,276.44000244140625,-0.11428997653098127
9190,2022-08-29,265.23001098632807,267.39999389648443,263.85000610351557,265.85000610351557,20338500.0,-0.010668004739564751,-1.1005814583409246,0.056414528490503164,32.86491950924369,48.968085980976866,17.730509246542,17.923256153863065,1.8083523841350484,6.097945767265799,12.497865668798827,4.239990234375,6.789620930095225,-17.296490478515693,-33.300755708358054,-1.2922252486733328,-25.298623093436845,-9.294357863594541,21.468588622146967,8.368742874909318,-45.21252602817268,8.002132614921178,8,13.369995117187557,6.644989013671932,-9.2400093078613,-5.630012512206974,-16.03001403808588,0,-0.10866043106149215,-1.205179022562941,268.08999633789057,3.838747784996455,278.85000610351557,-3.326399701064338,275.79000854492193,-0.10866043106149215
9191,2022-08-30,262.97000122070307,267.04998779296875,260.66000366210943,266.67001342773443,22767100.0,-0.00852094284964422,1.8654888329318773,5.967808623745015,21.035180587562493,43.77707842512568,17.129620086908005,20.29026683767455,4.646128151471771,7.859527224873489,13.518245622355701,6.389984130859318,3.857171791709959,-18.96399993896489,-36.92708441783196,-1.000915460097815,-27.945542178398398,-9.98245769953138,20.52979529707767,11.737796840932758,-35.13194931641875,8.981542239433526,8,13.315002441406307,8.904998779296932,-7.132503509521484,-3.3700027465819744,-16.180007934570256,1,-0.08327943793902293,-1.1005814583409246,265.23001098632807,-1.205179022562941,268.08999633789057,3.838747784996455,278.85000610351557,-0.08327943793902293
9192,2022-08-31,261.47000122070307,267.1099853515625,261.32998657226557,265.3900146484375,24791800.0,-0.005704072681435246,-1.7523523727175152,1.0594595932102564,21.33724075126483,39.24244174348829,15.589515843506717,21.224525651745978,6.5220469921418385,8.817457857260194,14.0172296592946,5.779998779296932,-0.006009757346760125,-19.413999938964878,-39.566742557134376,0.7387426792046199,-29.4903712480496,-9.337628629880157,18.375428440170253,4.115842784791514,-38.28090973116461,10.076371309084744,8,13.48500061035162,15.04499816894537,-5.380004882812443,-1.8700027465819744,-27.229995727538977,2,-0.09167400125749159,1.8654888329318773,262.97000122070307,-1.1005814583409246,265.23001098632807,-1.205179022562941,268.08999633789057,-0.09167400125749159
9193,2022-09-01,260.39999389648443,260.8900146484375,255.41000366210938,258.8699951171875,23263400.0,-0.004092275669190237,3.366472540699583,-0.390304474079619,11.337411330521263,33.81886471317298,13.401907862943517,21.569259285648627,7.982955362137318,9.40392593511524,14.72474972030222,6.059997558593693,-3.0206053043858674,-19.32150726318355,-41.393388060397115,2.750373534030018,-30.35744766179033,-8.285566864576765,16.375767604586656,20.01601163414178,-14.470786794979656,11.03594039860678,9,8.535003662109318,14.39500427246088,-1.4974975585938068,-0.7999954223633381,-31.149993896484432,3,-0.10560676130788227,-1.7523523727175152,261.47000122070307,1.8654888329318773,262.97000122070307,-1.1005814583409246,265.23001098632807,-0.10560676130788227
9194,2022-09-02,256.0599975585937,264.739990234375,254.47000122070312,261.70001220703125,22855400.0,-0.016666652993916675,-1.3287937608558755,-3.6862870250323128,7.02962932323581,28.685126423742183,14.555432385123027,25.08047165308392,12.486758483692881,13.417212348830446,15.433784089353692,10.269989013671875,-5.734994729858101,-22.319003295898483,-46.717888914187085,2.079882322390091,-34.518446105042756,-10.11956048675421,16.86992753146427,12.296962401755508,-13.848152793594018,12.199442809144292,9,11.345001220703182,18.264999389648494,6.737503051757869,3.614997863769588,-30.649993896484318,4,-0.059829696990932546,3.366472540699583,260.39999389648443,-1.7523523727175152,261.47000122070307,1.8654888329318773,262.97000122070307,-0.059829696990932546
9195,2022-09-06,253.25,257.82998657226557,251.94000244140625,256.20001220703125,21328200.0,-0.01097398104110614,-1.1148927776986175,0.5230504512693929,6.7134674419925915,24.73514711126552,15.114029917935738,27.15048909154757,15.14630366156274,15.931938231674337,16.02983154657221,5.889984130859318,-8.357243087026632,-23.77550048828124,-50.603457646993036,3.0524566704305585,-37.18947906763714,-10.36152190892534,15.987940316187007,8.635458367700014,-10.154297236539236,13.413978579355902,9,12.889999389648438,19.80999755859375,11.62750244140625,8.504997253417969,-27.5,1,-0.017255656928677143,-1.3287937608558755,256.0599975585937,3.366472540699583,260.39999389648443,-1.7523523727175152,261.47000122070307,-0.017255656928677143
9196,2022-09-07,258.08999633789057,258.82998657226557,253.22000122070312,254.6999969482422,24126700.0,0.019111535391473033,1.3039049501972675,-1.149147580328121,16.112572084786706,22.105844629929834,8.26668024798522,21.506387891727172,10.299582600673432,10.73303959633921,16.827370017517566,5.609985351562443,-10.734210864653619,-17.725004577636753,-45.71067204477305,10.260662889499542,-31.7178383112049,-3.732170844068605,7.688356403340265,40.5405459775892,26.178645624976888,13.992833733568151,9,8.05000305175787,14.970001220703182,6.787506103515682,3.6650009155274006,-23.849990844726477,2,-0.03444534664570886,-1.1148927776986175,253.25,-1.3287937608558755,256.0599975585937,3.366472540699583,260.39999389648443,-0.03444534664570886
9197,2022-09-08,258.51998901367193,260.42999267578125,254.7899932861328,257.510009765625,20319900.0,0.0016660571191546847,1.335409966575893,0.29792903536531,17.242779948730913,19.019527816069704,5.732103079812873,19.671810033972804,10.138844139635182,10.067385587522438,16.869881765148577,5.6399993896484375,-12.343957188398235,-15.763011169433526,-44.02597311614727,12.499950777280219,-29.894492142790398,-1.6315301960766533,4.490693667593973,51.40619412059267,39.18257877434647,14.131480973356872,9,7.620010375976506,14.540008544921818,6.357513427734318,3.235008239746037,-29.95999145507821,3,-0.04537365088205525,1.3039049501972675,258.08999633789057,-1.1148927776986175,253.25,-1.3287937608558755,256.0599975585937,-0.04537365088205525
9198,2022-09-09,264.45999145507807,265.23001098632807,260.29000854492193,260.5,22084700.0,0.022976956111088187,-1.2557220793879793,3.9208641788787078,28.40930631567673,18.00916747700167,-2.7533264964353066,12.601074111649325,4.420811396543343,3.9128527855014,16.507561050962728,6.710021972656136,-13.292325661564519,-8.695008850097736,-36.61628644496341,19.226268744767907,-22.655647647530543,5.265629947335071,-12.519989013671818,94.20602681595544,77.94348931753333,13.960638797432827,9,-4.789993286132756,8.600006103515682,1.1675109863281818,-1.9549942016600994,-26.929992675781193,4,-0.11427053973510859,1.335409966575893,258.51998901367193,1.3039049501972675,258.08999633789057,-1.1148927776986175,253.25,-0.11427053973510859
9199,2022-09-12,266.64999389648443,267.45001220703125,265.16000366210943,265.77999877929693,18747700.0,0.008281034985128777,-1.17063928261493,0.2196962107258761,37.39208442320586,18.512185800775242,-5.776539212312343,8.876740072680775,2.5933800245673524,1.4425538348455689,15.938943461497862,2.990020751953182,-14.135638821472298,-5.242005920410122,-31.845333095807632,21.361321254987388,-18.54366950810885,8.059657667288604,-14.444191284179738,94.84192258653566,73.74334248914286,13.301663587698755,9,-6.954986572265682,6.410003662109318,-0.8724975585938068,-3.995002746582088,-28.149993896484432,0,-0.14025874649374037,-1.2557220793879793,264.45999145507807,1.335409966575893,258.51998901367193,1.3039049501972675,258.08999633789057,-0.14025874649374037
9200,2022-09-13,251.9900054931641,260.39999389648443,251.58999633789062,258.83999633789057,33353300.0,-0.054978393920426916,-1.303264579107267,-7.87359688508479,28.69094863847772,19.36282669532138,7.607899641235036,21.365222101808257,17.36441029824337,15.717227847340183,15.631129902975449,15.059997558593807,-15.954541107123191,-17.827994537353476,-43.80855634403835,8.1525672693314,-30.818275440695885,-4.837713634011067,15.460006713867159,2.522123297819502,-19.665048102763745,12.990280903342434,9,7.529998779296847,20.894989013671847,13.787490844726534,10.664985656738253,-15.510009765625057,1,-0.10548038117240233,-1.17063928261493,266.64999389648443,-1.2557220793879793,264.45999145507807,1.335409966575893,258.51998901367193,-0.10548038117240233
9201,2022-09-14,252.22000122070312,254.22999572753903,249.8600006103516,253.52999877929688,23913000.0,0.0009127176575471907,2.2250988164547953,0.1912407751029715,29.30639604702111,20.248288394849855,6.361649588594901,18.916125114589704,17.144999822687737,15.187960835610966,15.361677834749615,4.369995117187443,-16.61007331261351,-15.573499298095726,-40.324362701541816,9.177364105350364,-27.9489309998188,-3.198067596372681,15.230010986328125,13.416708666621997,-10.607894411186269,12.375431701723045,9,6.435005187988281,19.79999542236328,16.93750762939453,11.495002746582031,-16.07000732421872,2,-0.10494806554830183,-1.303264579107267,251.9900054931641,-1.17063928261493,266.64999389648443,-1.2557220793879793,264.45999145507807,-0.10494806554830183
9202,2022-09-15,245.3800048828125,251.3999938964844,244.0200042724609,249.7700042724609,31530900.0,-0.027119167016042223,-1.0759462701814093,3.351150817686229,22.443592964824177,21.482308576439067,11.934275289993195,23.33430652762229,23.807999359818666,21.79413063195159,15.41131695326497,8.199996948242216,-17.010592382688174,-20.116495513915993,-44.19189881367765,3.958907785845639,-32.15419716379682,-8.078793864035163,21.36640686035156,5.804524753681141,-16.816061239352038,12.037701649880816,9,10.355003356933594,23.719993591308594,26.032501220703125,18.334999084472656,-3.260009765625,3,-0.045398969630669805,2.2250988164547953,252.22000122070312,-1.303264579107267,251.9900054931641,-1.17063928261493,266.64999389648443,-0.045398969630669805
9203,2022-09-16,244.7400054931641,245.3000030517578,242.05999755859372,244.25999450683597,39791800.0,-0.0026081969879903077,3.0499914169640734,-0.10934192552736748,26.93143188790323,23.693619972513225,11.308509297418908,21.498536643374536,24.18931468336197,22.087387797653633,15.585873173661405,3.3200073242187784,-16.76639380851833,-18.484994506835932,-41.298077150299235,4.328088136627372,-29.891535828567584,-7.07845318510428,20.642821801757776,10.55536190773838,-14.217863307438108,11.40654132173165,9,10.014999389648409,23.37998962402341,29.74499511718747,20.919990539550753,2.509994506835909,4,-0.06611100584870377,-1.0759462701814093,245.3800048828125,2.2250988164547953,252.22000122070312,-1.303264579107267,251.9900054931641,-0.06611100584870377
9204,2022-09-19,244.5200042724609,245.13999938964844,240.8500061035156,242.47000122070312,26826900.0,-0.0008989180998826285,1.6079039761053542,4.270741941636408,28.413578513124918,26.10474342486126,10.86163223482609,19.43632247175779,24.166597646280394,22.123502364088523,16.398809980326703,4.289993286132841,-16.50894341203397,-16.623496246337908,-38.19220277745873,4.945210284782917,-27.40784951189832,-5.8391429807774955,18.996996643554695,18.772380872100747,-7.742293891229394,10.784353265560409,9,9.630004882812528,22.99499511718753,30.66499328613284,21.839988708496122,6.139999389648466,0,-0.02858664064709937,3.0499914169640734,244.7400054931641,-1.0759462701814093,245.3800048828125,2.2250988164547953,252.22000122070312,-0.02858664064709937
9205,2022-09-20,242.4499969482422,243.50999450683597,239.63999938964844,242.07000732421875,26660300.0,-0.008465594994478187,2.096014990325821,0.18536051626733616,28.526568281827238,27.484076335643547,12.559295011443425,19.73813003491307,26.066377976767285,23.788146255408037,18.163554930488857,4.880004882812472,-15.898999323560759,-16.928503417968727,-38.552612632221894,4.695605796284411,-27.74055802509531,-6.116448810842144,18.80030448652343,19.25975506447602,-8.747188407355022,10.812054607126573,9,11.095008850097656,24.459999084472656,33.08500671386719,24.26000213623047,-11.129989624023438,1,-0.016292006590890695,1.6079039761053542,244.5200042724609,3.0499914169640734,244.7400054931641,-1.0759462701814093,245.3800048828125,-0.016292006590890695
9206,2022-09-21,238.9499969482422,247.66000366210938,238.8999938964844,244.2700042724609,28625600.0,-0.014435966360301422,-2.232467920023897,-14.00040155804514,27.3804623065179,28.610485486508765,14.593420834168825,21.38171593286114,29.701430403956863,26.755965681836585,19.54171032038711,8.760009765624972,-14.704103972579816,-18.554003143310524,-40.44879389585668,3.3407876092356332,-29.501398519583574,-7.6066077670374455,19.70706824110937,0.4000244140622726,-29.36373093999393,10.947395376273072,9,14.225006103515625,27.520004272460938,38.777496337890625,28.894996643066406,-12.199996948242188,2,-0.010336895803510604,2.096014990325821,242.4499969482422,1.6079039761053542,244.5200042724609,3.0499914169640734,244.7400054931641,-0.010336895803510604
9207,2022-09-22,240.97999572753903,243.8600006103516,237.57000732421875,237.8699951171875,31061200.0,0.00849549615075551,-2.390853716217621,-0.5845857760747084,30.863216646944053,28.883142189982916,10.967022138690226,17.507755970560225,27.863483230174694,24.393550294959226,20.999400576407318,6.289993286132841,-13.105266623972966,-14.783503723144548,-36.084067641611995,6.51706019532287,-25.43378568237827,-4.133221763910825,14.911079480811111,33.79573479640294,2.683333458066585,10.65028195923371,9,11.530014038085966,24.480010986328153,36.99749755859378,26.86499786376956,-5.110000610351534,3,-0.020043165062197166,-2.232467920023897,238.9499969482422,2.096014990325821,242.4499969482422,1.6079039761053542,244.5200042724609,-0.020043165062197166
9208,2022-09-23,237.9199981689453,241.1300048828125,235.1999969482422,239.5399932861328,34176000.0,-0.012698139317976698,1.47082721394648,-0.5208986492785243,31.661940841158923,28.246459569755476,11.025905203679145,18.281457277444872,31.040091051001752,26.9889908718618,22.878653883071358,5.9300079345703125,-12.331284738780425,-15.797000885009766,-35.56822975024062,3.9742279802210874,-25.682615317625164,-5.911386452394339,15.039706177943799,21.82985357203651,-11.180805338333865,9.885614432615423,9,9.879997253417997,25.63500213623047,40.0574951171875,29.92499542236328,-5.7899932861328125,4,0.017652979911591204,-2.390853716217621,240.97999572753903,-2.232467920023897,238.9499969482422,2.096014990325821,242.4499969482422,0.017652979911591204
9209,2022-09-26,237.4499969482422,241.4499969482422,236.8999938964844,237.0500030517578,27694200.0,-0.0019754590800281635,-11.999782021101332,-0.24691055685328914,33.234285011115404,28.75127472227077,7.731330274839934,17.22123211370578,31.538537237662922,27.02993747151845,23.98758640930569,4.550003051757784,-11.750327340736646,-14.735002136230463,-34.5651966037841,5.095192331323176,-24.650099370007297,-4.819904902453629,12.312960066890469,18.057775181580716,-17.291126563302768,9.915097233776823,9,7.2649993896484375,24.775001525878906,40.527496337890625,30.394996643066406,-9.279998779296875,0,0.041271860087216394,1.47082721394648,237.9199981689453,-2.390853716217621,240.97999572753903,-2.232467920023897,238.9499969482422,0.041271860087216394
9210,2022-09-27,236.41000366210938,241.8000030517578,234.5,239.97999572753903,27018700.0,-0.004379841227622805,1.0249642868480366,-8.925116350041892,24.97691103050431,28.27022083154668,7.072651798706261,16.855592788710453,32.67510485495177,27.499541964691957,24.762316941498057,7.3000030517578125,-12.36781108433081,-14.333995056152332,-34.36041136796865,5.692421255663987,-24.347203212060492,-4.320786900244173,10.731620540982988,14.513701600317233,-19.344939372354347,10.013208155908153,9,6.5399932861328125,22.069992065429688,42.47499084472656,31.43498992919922,-16.30999755859378,1,0.06027663711036069,-11.999782021101332,237.4499969482422,1.47082721394648,237.9199981689453,-2.390853716217621,240.97999572753903,0.06027663711036069
9211,2022-09-28,241.07000732421875,242.3300018310547,234.72999572753903,236.80999755859372,29029700.0,0.019711533310450502,1.241890109692267,-1.1932826985463687,31.650908339419658,29.293255873168405,0.7428064142567052,11.036626672342322,27.99760014314495,22.49212167023103,25.201227964998097,7.600006103515653,-13.882074760825475,-8.578991699218761,-28.18110167998833,11.023118281550808,-18.380046689603546,1.2220632911660232,3.543292038255146,70.19238136536788,36.96078716808987,9.801054990384783,9,0.0099945068359375,16.349990844726562,37.717491149902344,26.774986267089844,-26.82000732421875,2,-0.04044468288785119,1.0249642868480366,236.41000366210938,-11.999782021101332,237.4499969482422,1.47082721394648,237.9199981689453,-0.04044468288785119
9212,2022-09-29,237.5,239.9499969482422,234.41000366210938,238.88999938964844,27484200.0,-0.014809006577982897,2.1566962713721196,-0.3262901885494849,20.16379390702076,28.541296097514795,3.4391489761606806,13.406125815750045,31.41993019792966,25.732259753086964,25.685294103573508,6.660003662109375,-13.698950709654241,-10.95049896240235,-30.44023680711433,8.539238882309633,-20.695367884758355,-1.2056300400463726,5.090639489979111,39.01511429644828,12.938854387633494,9.744868922355984,9,3.535003662109375,19.875,40.832496643066406,30.344993591308594,-16.110000610351562,3,-0.045263157894736894,1.241890109692267,241.07000732421875,1.0249642868480366,236.41000366210938,-11.999782021101332,237.4499969482422,-0.045263157894736894
9213,2022-09-30,232.8999938964844,240.5399932861328,232.72999572753903,238.2899932861328,35694800.0,-0.01936844675164462,-1.726004670843957,3.8776991053295804,14.540867202033468,26.999883729615746,6.9096506132637785,16.696294102373912,35.73291008046087,30.134365855820846,25.650203312396545,7.809997558593778,-13.778983346566406,-14.175505065917946,-33.9931060391601,5.642095907324233,-24.084305552539007,-4.2667045792968565,9.430007934570284,1.770813133994922,-14.962341665451637,9.908800486621088,9,7.295005798339815,23.635002136230383,45.360000610351534,34.94499969482419,-5.029998779296903,4,0.012752259761857898,2.1566962713721196,237.5,1.241890109692267,241.07000732421875,1.0249642868480366,236.41000366210938,0.012752259761857898
9214,2022-10-03,240.7400054931641,241.6100006103516,234.66000366210938,235.41000366210938,28880400.0,0.03366256677603996,-1.0351376530067486,-0.988868726273157,36.20309711726166,27.85283137799735,-1.701916313861318,8.063098399354573,27.835482264324895,22.061475837314646,26.180500900490184,8.710006713867188,-12.585476014211508,-5.569493865966763,-25.107227232423753,13.968239500490228,-15.338360549195244,4.199372817261718,-8.010009765625057,83.43754867709596,62.22556126151344,9.768866683228495,10,-0.5450057983398722,15.794990539550696,37.37248992919919,27.104988098144503,-11.870010375976591,0,-0.03576472714916534,-1.726004670843957,232.8999938964844,2.1566962713721196,237.5,1.241890109692267,241.07000732421875,-0.03576472714916534
9215,2022-10-04,248.8800048828125,250.3600006103516,244.97999572753903,245.08999633789062,34888400.0,0.033812408423657514,-1.683287671232867,0.7110707772818715,46.569438427931715,29.984939835932217,-9.872051659753168,-0.443831810657656,19.780794341175238,13.876473673431178,25.905432276432393,9.6199951171875,-11.755182646270356,2.7890052795410156,-16.51829618010214,22.096306739184143,-6.8646454502805625,12.442656009362594,-16.150009155273466,91.60524493681828,66.54006705203324,9.653650729821566,10,-7.3350067138671875,1.2099990844726562,27.5625,18.964988708496094,-24.370010375976534,1,-0.08321281865780539,-1.0351376530067486,240.7400054931641,-1.726004670843957,232.8999938964844,2.1566962713721196,237.5,-0.08321281865780539
9216,2022-10-05,249.1999969482422,250.5800018310547,244.1000061035156,245.9900054931641,20347100.0,0.0012857282993881114,1.1708523961661437,0.8469615350548676,54.53034908807424,32.614621218280014,-9.594099779446623,-1.5431048629537827,19.77499957273227,13.595911575953323,25.82456111042408,6.479995727539091,-11.043449188442196,3.553497314453125,-14.984684128467336,22.091678757373586,-5.7155934070071055,12.822588035913355,-15.764801025390653,92.26888285186244,62.091888971182534,9.269090721460236,10,-7.5449981689453125,0.8900070190429688,26.037506103515625,19.400001525878906,-6.220001220703153,2,-0.1167736404538181,-1.683287671232867,248.8800048828125,-1.0351376530067486,240.7400054931641,-1.726004670843957,232.8999938964844,-0.1167736404538181
9217,2022-10-06,246.7899932861328,250.33999633789062,246.0800018310547,247.92999267578125,20239900.0,-0.009670961844393311,-2.3281437197131805,-0.35514094214954917,52.33324232944932,34.911432494756724,-7.010507567571011,-0.060018106940219695,21.93478767309324,15.939601180403656,26.012697284408603,4.2599945068359375,-10.221196367252816,1.7299934387206974,-15.808571720026123,19.268558597467518,-7.039289140652727,10.499276018094122,-12.326109008789103,78.76746639220805,44.20377477781706,8.76928257937341,10,-5.1349945068359375,3.3000106811523438,27.290008544921875,21.81000518798828,0.3200073242187784,3,-0.13185296880496022,1.1708523961661437,249.1999969482422,-1.683287671232867,248.8800048828125,-1.0351376530067486,240.7400054931641,-0.13185296880496022
9218,2022-10-07,234.2400054931641,241.32000732421875,233.1699981689453,240.8999938964844,37769600.0,-0.050852903822636075,1.1733313530856426,5.842098218468498,40.86384909803379,35.759161837747655,5.545774735880144,10.65623206605244,33.83630375911699,28.343556521047702,27.48968029841592,13.6199951171875,-9.284068652938856,-9.308995056152327,-24.910319210835866,6.292329098531212,-17.109657133494096,-1.5083329788105573,16.339996337890597,6.145933941114046,-29.158829581621454,7.800662077341762,10,7.414993286132784,15.849998474121065,41.49499511718747,34.86499023437497,7.309997558593722,4,-0.054858289797515614,-2.3281437197131805,246.7899932861328,1.1708523961661437,249.1999969482422,-1.683287671232867,248.8800048828125,-0.054858289797515614
9219,2022-10-10,229.25,234.55999755859372,226.72999572753903,233.0500030517578,29743600.0,-0.02130296010990196,1.2961908917005258,0.5705720222971161,38.84758771675378,37.30034813621982,10.337373098352828,13.387020463776423,37.96689339822399,33.07208502492898,29.572289727452606,7.8300018310546875,-8.803180841552347,-12.429000854492188,-25.05331985822704,0.19531814924266655,-18.741160356359615,-6.1168413526247605,21.089996337890625,10.56605294574537,-25.662525532344546,6.312159501867422,10,9.404998779296875,17.840003967285156,42.61499786376953,40.80999755859375,12.720001220703125,0,-0.006019650524809128,1.1733313530856426,234.2400054931641,-2.3281437197131805,246.7899932861328,1.1708523961661437,249.1999969482422,-0.006019650524809128
9220,2022-10-11,225.41000366210938,229.05999755859372,224.1100006103516,227.6199951171875,30474000.0,-0.016750256653830453,-1.05821183397414,0.5815762316442938,38.62567849949096,38.07532259844996,13.916384322589721,15.951448252248724,40.973142390883766,36.829041978557825,30.35024245215137,5.139999389648409,-8.273968555295681,-14.939997100830084,-28.551620787443625,-1.3283734142165429,-21.745808944136854,-8.134185257523313,23.9855926513672,4.911231551969129,-34.36851557349926,6.80581184330677,10,11.93499755859375,20.37000274658203,45.454994201660156,44.649993896484375,16.31999206542966,1,0.015349768860589919,1.2961908917005258,229.25,1.1733313530856426,234.2400054931641,-2.3281437197131805,246.7899932861328,0.015349768860589919
9221,2022-10-12,225.75,227.8600006103516,223.9600067138672,225.3999938964844,21903900.0,0.0015083462684304383,-1.414871504157236,-0.15837441484732961,36.83209817973708,39.92735640652955,12.487951506895996,14.257707927850504,39.8889984777889,36.42214944507532,31.016763406023916,3.8999938964844034,-7.850793164616277,-13.276500701904297,-27.17305449857389,0.6200530947652965,-20.224777600239094,-6.3282238035695,22.128460571289082,6.7854207361125,-31.81705431592672,6.9482768983347984,10,11.520004272460938,19.95500946044922,43.849998474121094,44.30999755859375,15.92999267578125,2,-0.0054928261048240445,-1.05821183397414,225.41000366210938,1.2961908917005258,229.25,1.1733313530856426,234.2400054931641,-0.0054928261048240445
9222,2022-10-13,234.2400054931641,236.1000061035156,219.1300048828125,219.8500061035156,42551800.0,0.037607997754879774,-1.144030228399848,41.113567006717254,47.091375191518786,43.544079516472365,3.8966605815461435,5.154609572577698,30.491537404396553,27.923198556190158,30.72656957214077,16.970001220703097,-6.760880659179975,-4.229495239257773,-17.945648044573318,9.486657566057772,-11.08757164191556,2.628581163400014,11.724978769531248,68.0937311757863,26.239021030788173,6.858076402657779,10,0.6149978637695028,9.050003051757784,35.359992980957,35.81999206542966,6.979995727539034,3,0.03731211590425798,-1.414871504157236,225.75,-1.05821183397414,225.41000366210938,1.2961908917005258,229.25,0.03731211590425798
9223,2022-10-14,228.55999755859372,237.2400054931641,228.33999633789062,235.5399932861328,30198600.0,-0.024248667184803896,-1.398924892602372,-0.48505879246667516,43.5081077479285,44.35574736432423,9.94178321127211,10.076950894567489,35.141337291231736,33.43196713587932,30.20070045762726,8.900009155273466,-6.410230700117921,-9.10050277709965,-23.163671674378605,4.962666120179307,-16.132087225739127,-2.068918328460171,14.721488766113339,52.07063698491032,6.908111494679673,7.0315844486394825,10,6.295005798339872,14.730010986328153,41.04000091552737,41.50000000000003,13.490005493164091,4,0.08116032223443814,-1.144030228399848,234.2400054931641,-1.414871504157236,225.75,-1.05821183397414,225.41000366210938,0.08116032223443814
9224,2022-10-17,237.52999877929688,238.9600067138672,235.13999938964844,235.82000732421875,28142300.0,0.03924571804566801,-1.4885981828664585,-0.24498459910676906,50.73298086340752,44.81836319048821,0.523621970905026,0.5864955426220888,25.247975309233766,24.35759436774083,29.454373097039095,10.400009155273466,-4.974219537159627,0.21899871826173012,-13.468811032074086,13.906808468597546,-6.624906156906178,7.062903593429638,3.3363394012207266,92.78866463677853,41.942031873924506,6.84390487516791,10,-2.6749954223632812,5.760009765625,28.834999084472656,32.529998779296875,7.5,0,0.016924196072581887,-1.398924892602372,228.55999755859372,-1.144030228399848,234.2400054931641,-1.414871504157236,225.75,0.016924196072581887
9225,2022-10-18,238.5,243.92999267578125,235.3699951171875,243.2400054931641,26329600.0,0.004083699851337164,1.79739402960514,-2.7719468884407568,48.232700764974844,44.118624487921615,-2.3173163871053646,-0.7321396631173798,23.430343225107208,23.241497874977256,28.310990093601163,8.55999755859375,-2.657483985685161,1.3864997863769588,-12.101631081129625,14.874630653883543,-5.357565647376333,8.13056522013025,-19.3699951171875,78.10485746561233,28.47823517839204,6.7440654337532955,10,-3.7649993896484375,1.264999389648466,27.87750244140625,31.55999755859375,9.080001831054688,1,0.014549271365631444,-1.4885981828664585,237.52999877929688,-1.398924892602372,228.55999755859372,-1.144030228399848,234.2400054931641,0.014549271365631444
9226,2022-10-19,236.47999572753903,239.6100006103516,234.2899932861328,237.0399932861328,19985700.0,-0.008469619591031319,-1.1538480546598087,0.11814280793585406,49.28330241621015,43.77974227533949,-2.56067633391811,1.1524153462077038,24.49793724167708,25.04820842037455,27.856310438445547,5.320007324218778,-2.3093226217679046,-0.5100044250488622,-13.972541257203204,12.95253240710548,-7.241272841126033,6.221263991028309,-16.85399108886716,69.95967493841096,18.20627920968198,6.73126841607717,10,-4.949996948242159,0.20000457763674717,29.722503662109403,33.580001831054716,11.010009765625057,2,0.02220060933208412,1.79739402960514,238.5,-1.4885981828664585,237.52999877929688,-1.398924892602372,228.55999755859372,0.02220060933208412
9227,2022-10-20,236.1499938964844,241.30999755859372,234.8699951171875,235.7700042724609,21811000.0,-0.0013954746152602393,-4.908237616277823,-0.6785558583106938,52.42936110649807,45.06479916516885,-4.356848944813919,1.1615664066401052,23.630904880105646,25.043633366623766,27.165779308326332,6.440002441406222,-3.132288832418425,-0.5985061645507415,-13.932346099756757,12.735333770655274,-7.265426132153749,6.068413803052266,-16.03790949707033,50.096211630351775,-7.650013754689638,6.666919967603,10,-4.619995117187528,-0.8849945068359659,29.187507629394503,33.91000366210935,5.6100006103515625,3,0.023417314936374334,-1.1538480546598087,236.47999572753903,1.79739402960514,238.5,-1.4885981828664585,237.52999877929688,0.023417314936374334
9228,2022-10-21,242.1199951171875,243.0,234.5,234.7400054931641,26299700.0,0.025280547850956125,-1.1628497048220487,19.421555635864184,51.061203885992285,46.42186762841758,-10.159952036683933,-4.719626003229507,16.5775507739894,18.79224875214163,26.13234214232755,8.5,-4.403689095230277,5.161495208740234,-8.38069747570242,18.703687893182888,-1.6096011334810783,11.932591550961547,-21.531552552246097,81.22409052704556,25.62355331937198,6.771096342221322,10,-10.589996337890625,-7.264991760253906,20.297508239746094,26.980003356933594,-1.7899932861328125,4,-0.0037171399084523493,-4.908237616277823,236.1499938964844,-1.1538480546598087,236.47999572753903,1.79739402960514,238.5,-0.0037171399084523493
9229,2022-10-24,247.25,247.83999633789062,241.3000030517578,243.75999450683597,24911200.0,0.021187861334333702,1.8008547539151716,0.47290113820801816,48.685692125373535,47.53964692018231,-13.93338799903455,-9.568370259805818,10.243823814634538,13.399052319727673,25.054903497305993,6.5399932861328125,-5.376509917367088,9.801499938964838,-4.503291820889558,24.106291698819234,2.649104059037626,16.95389581889205,-26.194726432841804,95.64578446486706,42.75723714191957,7.152395879927202,10,-13.764999389648438,-12.394996643066406,14.1875,20.8699951171875,7.8899993896484375,0,-0.02103133244991784,-1.1628497048220487,242.1199951171875,-4.908237616277823,236.1499938964844,-1.1538480546598087,236.47999572753903,-0.02103133244991784
9230,2022-10-25,250.66000366210938,251.0399932861328,245.8300018310547,247.25999450683597,34775500.0,0.01379172360812686,1.5048105667408822,0.9742131242867946,51.12135655512441,49.12734229522535,-14.958008782803915,-12.496778112525561,5.594613396625618,9.708525527929169,23.833625973837623,5.209991455078125,-4.579419019215919,12.499003601074207,-2.9608990150240686,27.958906217172483,4.769052293025055,20.22895490912336,-28.533341184121895,97.73140522971082,47.766018968081546,7.729951308049143,10,-15.575004577636719,-15.575004577636719,10.172500610351562,16.854995727539062,4.029998779296875,1,-0.02246072289379586,1.8008547539151716,247.25,-1.1628497048220487,242.1199951171875,-4.908237616277823,236.1499938964844,-0.02246072289379586
9231,2022-10-26,231.32000732421875,238.3000030517578,230.05999755859372,231.1699981689453,82543200.0,-0.07715629161148907,-5.953560690440944,0.04412022098257398,40.57053314977403,48.402804290587035,5.872767458955593,6.4036383248347875,23.469621907460294,28.725499833884896,22.829627182041154,20.600006103515653,-3.6272776923563868,-6.353492736816406,-22.04039327693738,9.333407803304567,-14.196943006876893,1.4899575332440804,-7.4585449977425355,6.0057675034275375,-38.65092252366564,7.843450270060486,10,8.369987487792969,3.7649917602539062,28.907493591308594,35.589988708496094,23.69999694824216,2,0.07029220989106189,1.5048105667408822,250.66000366210938,1.8008547539151716,247.25,-1.1628497048220487,242.1199951171875,0.07029220989106189
9232,2022-10-27,226.75,233.69000244140625,225.77999877929688,231.0399932861328,40424600.0,-0.019756212949679774,-1.5393287597755512,-28.598209744685178,44.942604930657524,48.56219286644582,10.357821553068135,10.674264213113474,26.53614284354302,32.962909476512266,21.87851688917545,7.910003662109375,-2.395501414439508,-10.386000061035162,-26.81696669788846,6.044966575818137,-18.601483379461826,-2.1705167426084984,-1.2578258159443862,3.8400690088852567,-43.800649640264446,8.215483318426653,10,11.659996032714844,8.334999084472656,33.07250213623047,39.78999328613281,23.449996948242188,3,0.09146639688275227,-5.953560690440944,231.32000732421875,1.5048105667408822,250.66000366210938,1.8008547539151716,247.25,0.09146639688275227
9233,2022-10-28,235.8699951171875,236.6000061035156,226.0500030517578,226.2400054931641,40647700.0,0.04022048563257985,-1.1078938743778668,-2.244756339165347,54.233815012317486,48.95117443854693,2.6639373493458436,1.8848182790171677,16.02471125842078,23.500095599365977,20.569186967904248,10.550003051757784,-0.7482990001203689,-1.4145050048828125,-17.737605406207962,14.908595396442337,-9.576055205545373,6.747045195779748,15.169998168945312,39.94457059426533,-11.874197488153214,8.161550200662573,10,2.5400009155273438,-0.7849960327148438,23.115013122558594,30.0050048828125,9.25,4,0.024971380470509397,-1.5393287597755512,226.75,-5.953560690440944,231.32000732421875,1.5048105667408822,250.66000366210938,0.024971380470509397
9234,2022-10-31,232.1300048828125,234.9199981689453,231.1499938964844,233.75999450683597,28357300.0,-0.015856150895822374,-1.1002741472744835,-0.16926182557426853,54.303278528340144,49.62568307892085,6.2104831333052175,5.214021248408727,18.43071467830137,26.905410131617828,19.41829434754525,4.720001220703097,-0.46412603768203553,-4.723995208740234,-21.11737532426335,11.66938490678288,-12.920685266501778,3.472694849021309,18.4101885986328,25.138588616071022,-31.266430408329338,8.196690057761552,10,6.279991149902344,2.9549942016601562,23.54749298095703,32.55998992919922,12.239990234375,0,0.035325019496647236,-1.1078938743778668,235.8699951171875,-1.5393287597755512,226.75,-5.953560690440944,231.32000732421875,0.035325019496647236
9235,2022-11-01,228.1699981689453,235.7400054931641,227.3300018310547,234.6000061035156,30592300.0,-0.017059434931155693,-1.073983484384679,3.944815255141597,51.48102653328833,49.869874647485084,9.55599734267551,7.950563333422394,21.25401337580479,30.59405150153293,19.980680412580213,8.410003662109403,0.5211985098978289,-7.648501586914051,-23.44903928199645,8.152036108168346,-15.548770434455236,0.2517672606271333,21.880391503906225,19.08944547970716,-41.79137354614608,7.900268847541195,11,10.239997863769531,6.915000915527344,25.299999237060547,36.519996643066406,19.22999572753909,1,0.11820134740384902,-1.1002741472744835,232.1300048828125,-1.1078938743778668,235.8699951171875,-1.5393287597755512,226.75,0.11820134740384902
9236,2022-11-02,220.1000061035156,231.3000030517578,220.0399932861328,229.4600067138672,38407000.0,-0.03536833120125815,-1.3755229098494568,1.4556748149607248,41.30167510611969,48.63346509188749,16.82775940571571,14.47059137424705,28.112318553055246,38.53140906192161,20.686972151856153,11.260009765625,0.029289132511166827,-14.263494110107445,-30.234104035750903,1.7071158155360138,-22.248799072929188,-6.278189147285701,29.47037583691406,0.36239595974098265,-57.143774236188456,7.985304962821729,11,15.439987182617216,14.98499298095706,30.61499023437503,44.23999023437503,25.319992065429716,2,0.15715581725891714,-1.073983484384679,228.1699981689453,-1.1002741472744835,232.1300048828125,-1.1078938743778668,235.8699951171875,0.15715581725891714
9237,2022-11-03,214.25,220.41000366210938,213.97999572753903,220.08999633789062,36633900.0,-0.026578854799141904,-1.0156749258585962,0.6239311919950031,41.21547242852445,47.53949492994661,21.506162786162037,18.717441385201028,32.67863227951523,44.384744309812106,21.59658446583616,6.430007934570341,-0.5235319889051198,-18.486500549316418,-35.7078423531747,-1.2651587454581374,-27.097171451245572,-9.875829647387263,34.139166394257785,1.1936522926962148,-54.64546194320912,8.610670901929145,11,18.259994506835938,18.259994506835938,35.0,50.089996337890625,38.259994506835966,3,0.19029173522735543,-1.3755229098494568,220.1000061035156,-1.073983484384679,228.1699981689453,-1.1002741472744835,232.1300048828125,0.19029173522735543
9238,2022-11-04,221.38999938964844,221.58999633789062,213.42999267578125,217.5500030517578,36789100.0,0.033325551410261056,2.849067196406979,-0.6575340318240013,39.864357393679576,46.55934662642506,12.422761589839666,11.136358529542264,24.21279301368685,37.254019693730584,21.050180804872486,8.160003662109375,-0.9223727077664705,-10.704000854492193,-28.63342884227052,7.225427133286132,-19.66871484838137,-1.7392868606030163,24.934616764606233,35.67907727809618,-14.846449734409468,8.964713993889166,11,10.844993591308594,10.844993591308594,27.81500244140625,42.904998779296875,35.530014038085994,4,0.130132334965537,-1.0156749258585962,214.25,-1.3755229098494568,220.1000061035156,-1.073983484384679,228.1699981689453,0.130132334965537
9239,2022-11-07,227.8699951171875,228.41000366210938,221.27999877929688,221.9900054931641,33498000.0,0.029269595489425093,1.0488500014250293,1.5312487582353755,43.75660503165396,45.74104090159501,3.245959899251659,4.793437375602053,16.801799926203103,30.704992762334598,19.59617677344447,7.1300048828125,-1.4576356726781228,-4.155004882812506,-22.141049204379044,13.831039438754033,-13.14802704359576,4.838017277970749,15.823051158789298,64.72431261964729,16.956737780339566,8.993022160783262,11,-2.0049972534179688,4.364997863769531,20.495002746582003,35.584999084472656,29.350006103515568,0,0.0757010592427001,2.849067196406979,221.38999938964844,-1.0156749258585962,214.25,-1.3755229098494568,220.1000061035156,0.0757010592427001
9240,2022-11-08,228.8699951171875,231.6499938964844,225.83999633789062,228.6999969482422,28192500.0,0.004388467202475432,1.027923871101739,0.02891130423951165,45.476161838587025,46.286110755907565,-1.3075011944153232,4.2856705174584135,14.955427486965391,29.749492523901722,17.71544389572483,5.809997558593778,-2.3787424497086818,-3.3280044555664006,-21.111567572102985,14.455558660970183,-12.219786013834693,5.563777102701891,12.402006870773647,84.74204943445324,38.13828807218439,8.891781558268288,11,-3.8549957275390625,3.3649978637695312,19.495002746582003,34.584999084472656,20.139999389648466,1,0.06772403692351014,1.0488500014250293,227.8699951171875,2.849067196406979,221.38999938964844,-1.0156749258585962,214.25,0.06772403692351014
9241,2022-11-09,224.50999450683597,228.6300048828125,224.3300018310547,227.3699951171875,27852900.0,-0.019050118859482157,-1.6708209927733682,-16.82371420877822,43.39686891862204,46.11436231012584,2.2181762173891,9.009954924963893,18.473799720338917,34.086299633709274,15.77140039038108,4.5399932861328125,-3.7472292044695337,-7.6260047912597315,-25.51256928173359,10.260559699214127,-16.56928703649666,1.3172774539771979,14.53464673615079,60.81230015761279,14.045121061146254,8.943282245236933,11,0.5050048828124716,7.724998474121065,21.30750656127927,38.94499969482419,20.180007934570284,2,0.10195536924727633,1.027923871101739,228.8699951171875,1.0488500014250293,227.8699951171875,2.849067196406979,221.38999938964844,0.10195536924727633
9242,2022-11-10,242.97999572753903,243.3300018310547,235.0,235.42999267578125,46268000.0,0.08226805787098579,1.0193906483216288,-2.63986064353664,50.427265806621214,45.69141239838182,-15.318381997319563,-9.245728961953347,-0.5922025217397788,15.603031482633838,14.78189648977683,18.82000732421872,-5.297399353893297,10.40699691772457,-8.111896388242286,28.925890223691425,1.1475502647411417,19.666443570707997,-29.550003051757784,98.82941138346132,54.090114804056576,9.259446652983431,11,-14.599998474121065,-10.745002746582003,2.8925056457519815,20.474998474121122,-2.5299987792968466,3,0.010041988988024775,-1.6708209927733682,224.50999450683597,1.027923871101739,228.8699951171875,1.0488500014250293,227.8699951171875,0.010041988988024775
9243,2022-11-11,247.1100006103516,247.9900054931641,241.92999267578125,242.9900054931641,34620200.0,0.016997304121462165,1.0612271377857225,0.5456944969351087,49.92974739537034,45.20546449471851,-19.76480012653917,-12.558647252990937,-5.248010846622748,11.49338072833254,14.066418064867364,6.060012817382841,-4.310126535952747,13.609501647949259,-5.895017697252882,33.1140209931514,3.857241975348188,23.36176132055033,-33.082007751464886,96.70533634738617,55.99270260838969,9.752259672601065,11,-16.400001525878935,-14.87500762939456,-1.2374992370605753,16.344993591308565,-5.309997558593778,4,0.021852591490213236,1.0193906483216288,242.97999572753903,-1.6708209927733682,224.50999450683597,1.027923871101739,228.8699951171875,0.021852591490213236
9244,2022-11-14,241.5500030517578,243.91000366210938,239.2100067138672,241.9900054931641,31123300.0,-0.022500091234109565,1.1962608825857237,-0.10679683564932099,45.52510010254974,44.54369489130312,-14.22384280569969,-7.0431449030680255,-0.14935285593455205,16.950116489685797,13.479839028749169,7.899993896484403,-3.539312051661227,7.848503875732433,-11.91203325370094,27.609041005165807,-2.0317646889842536,17.72877244044912,-26.163529687500017,72.78105898301403,37.658262227673944,9.880268564716687,11,-10.840003967285156,-9.315010070800781,4.322498321533203,21.904991149902344,2.8799896240234375,0,0.0636307604296873,1.0612271377857225,247.1100006103516,1.0193906483216288,242.97999572753903,-1.6708209927733682,224.50999450683597,0.0636307604296873
9245,2022-11-15,241.97000122070312,247.0,240.02999877929688,245.66000366210938,31390100.0,0.0017387628384972764,1.1883851062606596,8.386322652239713,56.42572373838328,46.2241447393324,-13.947141006446003,-7.5783985645294365,-0.9447335202891054,16.28710043469141,13.699509772227147,6.970001220703125,-4.300685509905065,8.09500198364259,-11.902444704894606,28.092448672179785,-1.9037213606260082,18.093725327911187,-25.27938657128908,74.55619889822006,34.273486007895265,9.998723344268601,11,-11.260002136230469,-9.735008239746094,0.9025001525878906,18.48499298095703,-3.779998779296875,1,0.06302434154261238,1.1962608825857237,241.5500030517578,1.0612271377857225,247.1100006103516,1.0193906483216288,242.97999572753903,0.06302434154261238
9246,2022-11-16,241.72999572753903,243.8000030517578,240.4199981689453,242.7899932861328,24093300.0,-0.000991881191690247,1.1947961873055506,0.28726202094051084,59.536539984772276,48.259818912248825,-11.528614911836911,-7.2991403810081295,-1.246670401269938,16.32509290492291,13.803888710159335,3.3800048828125,-4.823721392180886,7.5924964904784815,-12.68480084806319,27.869793829020153,-2.5461521787923687,17.73114515974933,-23.787405444374997,51.809029111501545,6.630850619069875,10.138648669270836,11,-11.019996643066378,-9.495002746582003,-0.16749191284176845,17.415000915527372,-3.0,2,0.03011624088018605,1.1883851062606596,241.97000122070312,1.1962608825857237,241.5500030517578,1.0612271377857225,247.1100006103516,0.03011624088018605
9247,2022-11-17,241.67999267578125,243.25,237.6300048828125,237.77999877929688,23123500.0,-0.00020685497307559864,-1.6761998183469573,-3.6792479990786138,54.18165931805273,49.850630237179175,-8.022091342450352,-7.181817058587512,-1.7642265112035034,16.30502507156268,14.05158802585585,5.6199951171875,-4.771613034781296,7.265993499755865,-13.27593675410202,27.80792375361375,-3.0049716271730915,17.53695862668482,-22.535505784217207,39.09254396106937,-6.468912240965537,10.270965126928948,11,-7.044990539550781,-9.444999694824219,-0.19248580932617188,17.39000701904297,-4.7199859619140625,3,0.012454526054471504,1.1947961873055506,241.72999572753903,1.1883851062606596,241.97000122070312,1.1962608825857237,241.5500030517578,0.012454526054471504
9248,2022-11-18,241.22000122070312,243.7400054931641,239.02999877929688,243.50999450683597,27613500.0,-0.001903307965153811,2.425440421695053,-0.5871786846120813,56.86659314292775,51.307295582876264,-4.976761325102274,-7.159794374164278,-2.0803345291756727,16.631203637507156,14.578571929812506,4.710006713867216,-2.996486690488382,6.851001739501953,-13.623683832632878,27.325687311636784,-3.3863410465654624,17.08834452556937,-20.921693585075076,38.31374822496385,-9.424952287683077,10.237342786067419,11,-5.05999755859375,-8.985008239746094,-2.1474952697753906,15.43499755859375,-6.69000244140625,4,-0.003192124486212977,-1.6761998183469573,241.67999267578125,1.1947961873055506,241.72999572753903,1.1883851062606596,241.97000122070312,-0.003192124486212977
9249,2022-11-21,242.0500030517578,244.6699981689453,241.19000244140625,241.42999267578125,26394700.0,0.003440849957940584,-5.3273176212737035,-0.2707476828561305,61.005395988094946,53.0327660439327,-4.0049647569559,-8.853252289132513,-3.763393755293208,15.725624533045561,15.300524993877668,3.4799957275390625,-0.5417737214231977,7.941003417968744,-11.969248911405941,27.85125574734343,-2.0141227467186127,17.8961295826561,-20.644027501828333,47.17183001341862,-4.0176906035315625,9.955126164687345,11,-5.8899993896484375,-9.815010070800781,-2.977497100830078,14.604995727539062,-1.0400085449218466,0,-0.0010328444406032533,2.425440421695053,241.22000122070312,-1.6761998183469573,241.67999267578125,1.1947961873055506,241.72999572753903,-0.0010328444406032533
9250,2022-11-22,245.02999877929688,245.30999755859372,240.7100067138672,243.58999633789062,19665700.0,0.01231148808084015,3.5999908447266646,2.3225457140747667,71.50249452373473,56.15561333338966,-4.974746140547325,-12.940106106308889,-7.106799713255754,12.64270312748556,15.677644102897206,4.599990844726534,1.7967637186413867,11.202499389648438,-7.863777493530421,30.268776272827296,1.6693609480589942,20.73563783123788,-22.560662031638003,96.3541790843132,37.135250892665226,9.533138441589431,11,-3.5349960327148438,-12.795005798339844,-5.957492828369141,11.625,-5.209991455078125,1,-0.0024487046749571695,-5.3273176212737035,242.0500030517578,2.425440421695053,241.22000122070312,-1.6761998183469573,241.67999267578125,-0.0024487046749571695
9251,2022-11-23,247.5800018310547,248.27999877929688,244.2700042724609,245.1100006103516,19508500.0,0.01040690145884815,1.0723511970476127,1.7152757173737776,80.48290007990838,59.49512825264379,-4.367402773409481,-14.977391016614718,-10.005489053008205,9.951344731060772,15.672000372293754,4.009994506835966,3.56064838107352,12.939502716064453,-7.041321134282214,32.92032656641112,2.9490907908911197,22.929914641237787,-24.089838333575614,93.42725493511071,25.7586087568167,9.990411925173333,11,-4.625,-15.345008850097656,-10.330001831054688,9.074996948242188,-8.0,2,-0.037927131917771195,3.5999908447266646,245.02999877929688,-5.3273176212737035,242.0500030517578,2.425440421695053,241.22000122070312,-0.037927131917771195
9252,2022-11-25,247.4900054931641,248.6999969482422,246.72999572753903,247.30999755859372,9200800.0,-0.00036350406828100645,-1.940274883567255,0.0728776702867901,77.40446112949661,62.54787422310226,-3.989972035131757,-13.970197138972111,-10.051906662072525,9.844377946778792,15.282332138522259,1.9700012207031534,5.223541115118962,11.812506103515659,-8.592347419963318,32.217359626994636,1.6100793417761565,22.01493286525516,-22.51245187877595,87.48715941887228,15.120520887090422,10.202426761739494,11,-4.325004577636747,-15.25501251220706,-13.385005950927763,9.164993286132784,-18.389999389648494,4,-0.035395408182925636,1.0723511970476127,247.5800018310547,3.5999908447266646,245.02999877929688,-5.3273176212737035,242.0500030517578,-0.035395408182925636
9253,2022-11-28,241.75999450683597,246.6499938964844,240.8000030517578,246.0800018310547,24778200.0,-0.02315249448118173,1.142857142857131,-23.99898279222758,64.81757661053118,64.6914827239891,1.0072560423547259,-8.196537953502599,-4.507073161236434,15.307138373380297,14.971709911017669,6.690002441406278,7.511962519169344,5.787995147705118,-14.797773121452877,26.373763416863113,-4.50488898687388,16.080879282284116,-14.884645425739507,13.141290066306462,-57.705579746027944,10.292884134578994,11,1.4050064086913778,-9.525001525878935,-8.36249542236331,14.895004272460909,-19.449996948242244,0,-0.019854351017670302,-1.940274883567255,247.4900054931641,1.0723511970476127,247.5800018310547,3.5999908447266646,245.02999877929688,-0.019854351017670302
9254,2022-11-29,240.3300018310547,242.7899932861328,238.2100067138672,241.3999938964844,17956300.0,-0.005914926821115718,1.3792194615418152,0.2476829285522624,62.11417122037723,65.32353244421064,2.5099391977686025,-6.451495326191434,-3.2756001873886476,16.470667505445533,14.60389069531789,4.579986572265625,7.717085760572587,3.94800262451173,-16.64221006752723,24.53821531655069,-6.34710372150775,14.24310897053121,-11.708680920586573,20.209695813065842,-46.86036437821455,10.295106346019487,11,2.8349990844726562,-8.095008850097656,-7.137500762939453,16.324996948242188,-15.400009155273438,1,-0.02413349564169298,1.142857142857131,241.75999450683597,-1.940274883567255,247.4900054931641,1.0723511970476127,247.5800018310547,-0.02413349564169298
9255,2022-11-30,255.13999938964844,255.3300018310547,239.8600006103516,240.57000732421875,47594200.0,0.06162359025405717,1.0695658031585151,-13.61691599047352,76.51948474702377,67.21052630668304,-11.43829016259545,-20.17157665010356,-18.049384295762223,1.5279170469417522,14.244952562597406,15.470001220703097,8.0401371796857,17.409500122070312,-4.412032654316079,39.231032898456704,6.498733733877117,28.320266510263508,-24.912384396158387,98.89017233880224,29.746790294903946,10.910766388193199,11,-8.659996032714844,-20.76000213623047,-20.96999740600586,1.5149993896484375,-28.020004272460938,2,-0.05538137852400482,1.3792194615418152,240.3300018310547,1.142857142857131,241.75999450683597,-1.940274883567255,247.4900054931641,-0.05538137852400482
9256,2022-12-01,254.69000244140625,256.1199951171875,250.9199981689453,253.8699951171875,26041500.0,-0.0017637255989600975,1.8260909226610054,0.05628056079483987,64.73698461254847,68.38334022829368,-10.009156122264415,-17.915871011080583,-17.454823534412213,2.014280728629842,13.243557023999102,5.1999969482421875,9.377992573085692,15.230003356933594,-6.187248453300128,36.647255167167344,4.521377451816733,25.938629262050455,-21.952148764159745,92.01566944891965,25.52742125880377,10.708625905116874,12,-7.525001525878906,-19.915008544921875,-19.605003356933594,1.964996337890625,-25.839996337890653,3,-0.058384683240986224,1.0695658031585151,255.13999938964844,1.3792194615418152,240.3300018310547,1.142857142857131,241.75999450683597,-0.058384683240986224
9257,2022-12-02,255.0200042724609,256.0599975585937,249.69000244140625,249.82000732421875,21528500.0,0.0012956999799416113,-1.3333286755890208,6.34140305173052,61.007521951766336,68.84344342927574,-9.21716181449196,-15.847381971491046,-17.698889250066344,1.7381025203888782,11.656551638564173,6.369995117187443,9.541470623323562,13.5215049743652,-5.409276152963088,32.45228610169349,4.056114410701042,22.98689553802936,-19.47629362242148,93.85822692926666,29.90371802704758,9.465390563664144,12,-7.855003356933565,-20.245010375976534,-17.63250732421872,1.634994506835966,-19.25,4,-0.06054427959663222,1.8260909226610054,254.69000244140625,1.0695658031585151,255.13999938964844,1.3792194615418152,240.3300018310547,-0.06054427959663222
9258,2022-12-05,250.1999969482422,253.82000732421875,248.05999755859372,252.00999450683597,23435300.0,-0.01890050679737687,1.121541496422781,-0.34807665785374003,62.29041389083052,68.98622319624636,-3.3406933417833784,-9.231646713103089,-12.748534940278432,6.5627364560120895,10.07927434415573,6.9600067138671875,9.378240142967172,7.260997772216797,-9.485673518410408,24.007669062844002,-1.1123378730968057,15.6343334175304,-12.18713216214499,66.94582913382673,3.9381296703761492,8.373335645313599,12,-3.0349960327148438,-15.425003051757812,-13.452499389648438,6.385009765625,-11.690002441406222,0,-0.08433249840962809,-1.3333286755890208,255.0200042724609,1.8260909226610054,254.69000244140625,1.0695658031585151,255.13999938964844,-0.08433249840962809
9259,2022-12-06,245.1199951171875,251.8600006103516,243.77999877929688,250.82000732421875,22463700.0,-0.020303764560419157,1.077121619236268,3.1491822626875243,53.952312941059354,67.03620302039353,2.4815440900980548,-2.9439967698598934,-7.579376854021689,11.575718643038385,9.167272962522032,8.080001831054716,9.69871120142298,1.318495941162098,-13.864222640190405,16.5012145225146,-6.272863349514154,8.90985523183835,-4.934274691359462,32.34930063859825,-27.99146893536585,7.591359290676253,12,2.0450057983398438,-10.345001220703125,-8.37249755859375,11.120010375976562,-5.889999389648466,1,-0.09305645403464013,1.121541496422781,250.1999969482422,-1.3333286755890208,255.0200042724609,1.8260909226610054,254.69000244140625,-0.09305645403464013
9260,2022-12-07,244.3699951171875,246.16000366210938,242.2100067138672,244.8300018310547,20481500.0,-0.0030597259095139773,1.532040905156182,0.08070275942562828,53.270564110164266,64.01261013486642,3.4956857185769366,-1.0258311113182117,-6.713570233998894,12.293096265770657,8.550553657651847,3.9499969482421875,9.872259653894673,-0.20650405883787926,-13.664484324121418,13.251476206445687,-6.935494191479648,6.52248607380389,-2.272161728396327,15.528326413304008,-43.99591418727899,6.728990132641777,12,2.7950057983398438,-9.595001220703125,-7.62249755859375,11.150009155273438,-4.019989013671903,2,-0.07955151135508187,1.077121619236268,245.1199951171875,1.121541496422781,250.1999969482422,-1.3333286755890208,255.0200042724609,-0.07955151135508187
9261,2022-12-08,247.3999938964844,248.7400054931641,243.05999755859372,244.83999633789062,22611800.0,0.012399225927241408,1.167933374100927,-5.565130858791981,56.5989867374566,61.700890757973085,0.48887834046007583,-2.374799460667788,-9.740394691473028,9.163456689711467,7.865733813126664,5.680007934570369,9.79619642304877,1.6789947509765852,-7.939154377170524,11.297143879123695,-3.1300798130969554,6.488069315050126,8.720001220703097,37.47285641414951,-23.618174584528383,4.809074564073555,12,-0.23499298095705967,-12.625000000000028,-10.652496337890653,6.790008544921847,-11.589996337890682,3,-0.0819725112353169,1.532040905156182,244.3699951171875,1.077121619236268,245.1199951171875,1.121541496422781,250.1999969482422,-0.0819725112353169
9262,2022-12-09,245.4199981689453,248.30999755859372,244.16000366210938,244.6999969482422,20609700.0,-0.008003216557747939,-3.611135600691705,0.2812507450587671,54.68122702975735,60.57462969344265,2.3963680680216726,-0.2135826981700859,-7.665077303375028,10.987536637306334,8.140971361791186,4.149993896484347,8.768089859805684,-0.42300109863282387,-9.956284471261,9.110282273995352,-5.189642784946898,4.34364058768125,10.438796997070312,27.648503758183036,-34.82320573327931,4.766641686314086,12,1.7450027465820312,-10.645004272460938,-10.107501983642578,5.375,-13.490005493164062,4,-0.0675168779604629,1.167933374100927,247.3999938964844,1.532040905156182,244.3699951171875,1.077121619236268,245.1199951171875,-0.0675168779604629
9263,2022-12-12,252.50999450683597,252.5399932861328,247.1699981689453,247.4499969482422,30665100.0,0.02888923637351648,1.0976563431323463,7.027762471919677,60.230822040475225,60.36536867345354,-3.361920370858826,-7.249993213785984,-14.42710564384501,3.74023392534113,8.1777837652347,7.1199951171875,7.160381252462059,6.396995544433622,-3.582795854736702,16.376786943603918,1.4070998448484602,11.386891244018784,3.0928247070312125,99.70959517626684,33.84424174532114,4.98989569958515,12,-4.519996643066435,-17.73500061035159,-20.00000000000003,-5.349998474121179,-12.289993286132841,0,-0.0662943669499857,-3.611135600691705,245.4199981689453,1.167933374100927,247.3999938964844,1.532040905156182,244.3699951171875,-0.0662943669499857
9264,2022-12-13,256.92001342773443,263.92001342773443,253.07000732421875,261.69000244140625,42196900.0,0.017464730176369514,1.3510277765838041,-0.9426860306623238,61.313045200263225,58.675764279369034,-5.778876625404536,-11.01419279304639,-18.703895447792235,-0.7315113284278141,8.904147889298512,11.410018920898466,6.078490803193944,10.038513946533271,-0.7926388986286383,20.86966679169521,4.6229375239523165,15.454090369114226,-13.86001586914071,67.75680407538172,5.510634700233794,5.4155764225809655,12,-3.855003356933622,-14.320007324218778,-24.6850204467774,-10.035018920898523,-14.340011596679744,1,-0.07165661668500878,1.0976563431323463,252.50999450683597,-3.611135600691705,245.4199981689453,1.167933374100927,247.3999938964844,-0.07165661668500878
9265,2022-12-14,257.22000122070307,262.58999633789057,254.30999755859372,257.1300048828125,35410900.0,0.0011676310808421686,-1.8900463887601406,-0.018867200245664975,59.582503782086256,58.103044187095456,-6.42885017910109,-10.659634735019267,-19.126838001734143,-1.0676779797539098,9.379910460656758,8.279998779296847,6.217890860788884,9.57600173950189,-1.9257104428078264,21.077713921811636,3.825145648347018,15.326857830656763,-13.742803344726525,67.88107809187703,9.183403333153777,5.750856091154872,12,-4.1549911499022585,-13.094993591308508,-28.170005798339787,-10.335006713867159,-15.180007934570256,2,-0.06994015009636845,1.3510277765838041,256.92001342773443,1.0976563431323463,252.50999450683597,-3.611135600691705,245.4199981689453,-0.06994015009636845
9266,2022-12-15,249.00999450683597,254.1999969482422,247.33999633789062,253.72000122070312,35560400.0,-0.03191822826725921,1.4197540831402438,-52.335537470361665,51.300914639083494,57.02453226346403,0.9953925142605442,-1.9776601134617806,-11.148037983932369,7.16869401601636,9.532573758675913,9.880004882812443,6.494532303797541,1.0019950866699503,-10.16765507741016,12.171645250750032,-4.582829995370105,6.586820168710005,-5.123940319824271,24.544475950430655,-29.25112309345887,5.5848250820400445,12,4.055015563964844,-4.884986877441406,-20.38499832153323,-2.125000000000057,-8.399993896484375,3,-0.03477767396634612,-1.8900463887601406,257.22000122070307,1.3510277765838041,256.92001342773443,1.0976563431323463,252.50999450683597,-0.03477767396634612
9267,2022-12-16,244.69000244140625,249.83999633789062,243.50999450683597,248.5500030517578,86102000.0,-0.017348669373634773,-1.0353649711138735,0.8195318700899054,52.56973181625106,55.94445647739965,4.130324625515186,2.71879033902934,-7.036524773111523,11.2213117597733,9.843734825496869,6.330001831054659,4.345679988040615,-3.4684974670410043,-14.356710112372639,7.41971517829063,-8.912603789706822,1.975608855624813,19.230010986328182,5.781513183028148,-50.960738937872534,5.444106322665823,12,8.37500762939456,4.770004272460966,-16.065006256103516,-4.25,3.30999755859375,4,-0.0362908365450646,1.4197540831402438,249.00999450683597,-1.8900463887601406,257.22000122070307,1.3510277765838041,256.92001342773443,-0.0362908365450646
9268,2022-12-19,240.4499969482422,245.2100067138672,238.7100067138672,244.8600006103516,29696400.0,-0.017328070010458996,1.544023410672161,1.142487814712482,50.100296809173834,55.51645468496792,7.645895375801871,7.2709359275473275,-2.653980234929321,15.044104824141641,9.91799090057023,6.5,3.1825710683259274,-7.670002746582043,-18.666425015627397,3.3264195224633113,-13.16821388110472,-2.1717916120593657,23.06181610107427,6.901982431515519,-52.211648425713086,5.498211134522672,12,10.865013122558622,10.325012207031278,-10.142501831054688,-0.0099945068359375,7.7100067138671875,0,-0.035433580289439104,-1.0353649711138735,244.69000244140625,1.4197540831402438,249.00999450683597,-1.8900463887601406,257.22000122070307,-0.035433580289439104
9269,2022-12-20,241.8000030517578,242.91000366210938,238.4199981689453,239.3999938964844,25150800.0,0.005614498318360139,-1.0596352589969098,-0.5442193111752273,35.612605940919906,53.55445933282966,6.454144984849705,6.220150487566002,-3.681953854852452,13.211363348918667,9.883241246204499,4.4900054931640625,2.1607763231469903,-6.307496643066401,-17.33349998671798,4.718506700585181,-11.820498314892205,-0.7944949712405958,20.719737744140673,13.984299291984591,-38.441465074326324,5.513001671825793,12,9.37000274658206,8.975006103515653,-10.327507019042969,-1.3600006103515625,0.910003662109375,1,-0.0065343333792947655,1.544023410672161,240.4499969482422,-1.0353649711138735,244.69000244140625,1.4197540831402438,249.00999450683597,-0.0065343333792947655
9270,2022-12-21,244.42999267578125,245.6199951171875,240.1100006103516,241.69000244140625,23690600.0,0.010876714602275905,1.1523436568676426,1.1416582425756874,39.431388587282804,51.64694842725479,4.284077544572597,3.7343681315370247,-5.82891717490844,10.152620793866618,9.88677308230923,5.509994506835909,1.4408167413096749,-3.6475067138671875,-14.711964812818167,7.41695138508382,-9.179735763342677,1.884722335608302,16.643763562500055,38.08615317968821,-8.94626930112969,5.532229049475503,12,6.740013122558622,6.345016479492216,-12.957496643066406,-3.989990234375,3.3800048828124716,2,-0.007568591826537574,-1.0596352589969098,241.8000030517578,1.544023410672161,240.4499969482422,-1.0353649711138735,244.69000244140625,-0.007568591826537574
9271,2022-12-22,238.19000244140625,241.9900054931641,233.8699951171875,241.25999450683597,28651700.0,-0.025528742058475218,2.584982433920858,-1.12043905372896,34.54545199786462,49.40964009037782,10.147342689771335,9.733874607669861,0.8205883126354934,15.97415531738207,9.568620722979881,10.55999755859375,1.2589599772206839,-9.41799697875976,-21.335362410989205,2.499368453469714,-15.376679694874497,-3.459314262645023,21.524528312714892,27.05076389486055,-13.477766730217276,5.958682716114737,12,10.705001831054716,10.705001831054716,-6.717506408691406,2.25,14.55999755859375,3,0.016163528297849616,1.1523436568676426,244.42999267578125,-1.0596352589969098,241.8000030517578,1.544023410672161,240.4499969482422,0.016163528297849616
9272,2022-12-23,238.72999572753903,238.8699951171875,233.94000244140625,236.1100006103516,21207000.0,0.002267069484856332,2.4000021046649898,-0.853420810656302,38.56886074563399,47.00275550206213,9.564370758620527,8.96351818110847,0.43112823901580555,14.892449519710539,9.186384797689175,4.92999267578125,1.1708800254279197,-8.440003204345743,-21.002103539627143,4.122097130935629,-14.721053371986443,-2.158953036705043,18.91697217562742,41.36170732214072,4.0023311348892605,6.28105016764069,12,10.165008544921932,10.165008544921932,-7.25749969482419,1.710006713867216,25.870010375976534,4,0.00787502583026134,2.584982433920858,238.19000244140625,1.1523436568676426,244.42999267578125,-1.0596352589969098,241.8000030517578,0.00787502583026134
9273,2022-12-27,236.9600067138672,238.92999267578125,235.8300018310547,238.6999969482422,16688600.0,-0.007414187765880542,1.818196950991136,-0.6641196477659371,41.29322064529153,44.77833055150972,9.942151815436802,10.915088438379229,2.5172983546025876,16.086092931122067,9.592772340759723,3.0999908447265625,0.597801308830384,-9.96999282836913,-23.136169846393386,3.1961841896551277,-16.553081337381258,-3.3869043193570008,18.78480336642096,26.29797103557181,-11.212031595784662,6.583088509012133,12,11.269989013671847,11.934997558593778,-3.5250091552734375,3.4799957275390625,21.38999938964838,1,0.04659011214269482,2.4000021046649898,238.72999572753903,2.584982433920858,238.19000244140625,1.1523436568676426,244.42999267578125,0.04659011214269482
9274,2022-12-28,234.52999877929688,239.72000122070312,234.1699981689453,236.88999938964844,17457100.0,-0.010254928535280539,-2.603895943047099,1.356329802160797,39.86402885025253,42.58738889241708,9.903604816124982,13.584794908347021,4.95259526435683,17.931589245577584,10.208593799423271,5.5500030517578125,0.16690360393167225,-12.110000610351562,-26.116931822362574,1.8969306016594771,-19.113466216357068,-5.106535004346057,19.46482610394321,5.6170524434840425,-33.24115852002041,7.003465606005514,12,9.504997253417969,14.365005493164091,-0.3325004577636719,5.910003662109375,22.239990234375057,2,0.058116253586983246,1.818196950991136,236.9600067138672,2.4000021046649898,238.72999572753903,2.584982433920858,238.19000244140625,0.058116253586983246
9275,2022-12-29,241.00999450683597,241.9199981689453,235.6499938964844,235.6499938964844,19770700.0,0.027629709466877372,-1.3395535665991871,-2.2711861119193095,43.854585049666646,41.76001893803743,0.9861079815482867,6.3157494845050905,-1.4779751471007216,10.940183536263675,9.583733885771048,7.3899993896484375,-1.0977043449902055,-4.923504638671858,-18.545361552637445,8.698352275293729,-11.734433095654651,1.8874238183109355,11.374843995119903,87.93091460538609,46.877561742949794,6.81092845698279,12,0.8450012207030966,7.885009765625,-6.812496185302763,-0.5699920654297159,26.550003051757727,3,0.007053700036423249,-2.603895943047099,234.52999877929688,1.818196950991136,236.9600067138672,2.4000021046649898,238.72999572753903,0.007053700036423249
9276,2022-12-30,239.82000732421875,239.9600067138672,236.66000366210938,238.2100067138672,21938500.0,-0.00493750138890392,2.492067849155922,0.30037321399595185,44.5312553551083,40.866854886799345,0.8218286674887736,6.676923866766941,-0.18625062212777266,11.575034441937873,8.849536765975744,4.349990844726591,-2.9485380649134925,-5.369992065429699,-18.596988199853172,7.857004068993774,-11.983490132641435,1.2435060017820376,11.083643706955655,73.68431116473573,29.65742826339425,6.613498067211733,12,-0.07501220703125,9.074996948242216,-2.9550094604492188,0.6199951171875,26.910003662109318,4,0.03331661241913442,-1.3395535665991871,241.00999450683597,-2.603895943047099,234.52999877929688,1.818196950991136,236.9600067138672,0.03331661241913442
9277,2023-01-03,239.5800018310547,245.75,237.3999938964844,243.0800018310547,25740000.0,-0.0010007734377206479,-1.124679197226253,-2.173912219347379,35.42277362619207,39.23601897757915,0.2913959576775653,6.008977542510081,0.16543950519326245,11.143337291177431,8.3287596153702,8.350006103515597,-4.866303125123409,-4.8379974365234375,-17.436678819965152,7.760683946918277,-11.137338128244295,1.46134325519742,9.960956727000763,46.718504375371424,9.332962732520343,6.299340691720861,1,0.2299957275390625,9.315002441406278,-1.9850044250488281,-2.6650085449218466,24.039993286132812,1,0.05497119153639729,2.492067849155922,239.82000732421875,-1.3395535665991871,241.00999450683597,-2.603895943047099,234.52999877929688,0.05497119153639729
9278,2023-01-04,229.1000061035156,232.8699951171875,225.9600067138672,232.27999877929688,50623400.0,-0.04374319912948865,2.169730100512361,0.9085693359375081,22.41170805992863,37.769252546357905,10.048824139437698,15.628442855824716,10.445183667810085,20.918040385146895,8.137090329674427,13.6199951171875,-6.078083610667164,-14.262993621826212,-28.277280366503845,-0.2487068771485781,-21.27013699416503,-7.255850249487395,19.18727537927043,15.8666015912631,-16.946953557348372,7.007143372338811,1,6.754997253417997,15.840003967285213,8.599990844726591,4.72998809814456,33.99999999999997,2,0.15495416435720122,-1.124679197226253,239.5800018310547,2.492067849155922,239.82000732421875,-1.3395535665991871,241.00999450683597,0.15495416435720122
9279,2023-01-05,222.30999755859372,227.5500030517578,221.75999450683597,227.1999969482422,39585600.0,-0.02963774929736973,1.0715551103188952,1.5377391988637406,19.328747025191646,35.53562570612555,15.403251276590112,21.73640120372042,16.786530709160957,26.878032866792893,8.652974672777022,7.340011596679631,-7.347740130757074,-19.912502288818388,-36.75248087715775,-3.072523700479053,-28.33249158298807,-11.492512994648706,23.744556447300425,2.292634121799094,-25.00756601532483,8.41998929416967,1,11.444999694824247,20.53000640869149,15.389999389648466,10.104995727539091,49.01000976562503,3,0.16211600441146534,2.169730100512361,229.1000061035156,-1.124679197226253,239.5800018310547,2.492067849155922,239.82000732421875,0.16211600441146534
9280,2023-01-06,224.92999267578125,225.75999450683597,219.3500061035156,223.0,43613600.0,0.011785322954254385,2.5710278228788312,-0.394681578052302,26.539341510805613,34.6460578742301,10.86931623177125,18.53566928710285,13.629136803282648,23.409921630089144,9.480500212017299,6.409988403320369,-8.167353512617751,-16.320507049560547,-34.80265523961458,2.161641140493515,-25.561581144587564,-7.07943295453353,18.209214190225907,21.136317660318554,-6.2434399220971635,9.241074095027026,1,7.6200103759765625,16.70501708984375,12.770004272460938,7.305000305175781,47.24002075195318,4,0.141555138819506,1.0715551103188952,222.30999755859372,2.169730100512361,229.1000061035156,-1.124679197226253,239.5800018310547,0.141555138819506
9281,2023-01-09,227.1199951171875,231.2400054931641,226.41000366210938,226.4499969482422,27369800.0,0.009736373594974257,-11.880266932514164,0.3471506277473831,32.14066136139871,33.93181349820396,7.759937673665235,15.545463587513979,11.539584870018302,20.388062773130486,9.780487443445956,6.310012817382841,-8.273698899666016,-13.116504669189453,-32.38656610935345,6.1535567709745465,-22.751535389271453,-3.4814739491074533,12.68872364207084,29.431783371384064,-0.6519164883328123,9.635030720082003,1,5.4300079345703125,14.5150146484375,13.310005187988281,7.260002136230469,42.20001220703125,0,0.1780556679764822,2.5710278228788312,224.92999267578125,1.0715551103188952,222.30999755859372,2.169730100512361,229.1000061035156,0.1780556679764822
9282,2023-01-10,228.8500061035156,231.30999755859372,227.3300018310547,227.75999450683597,27033900.0,0.007617167239878819,-3.082053288469786,1.6268874262678785,37.57498237295203,33.51867591238846,5.00767695525505,13.18649950175427,10.079525878057979,17.850004213449807,10.093448562653249,4.190002441406222,-8.805869961013968,-10.55799407958986,-30.30853237267732,9.192544213497598,-20.43326322613359,-0.6827249330461314,8.094492883938756,70.26632928764406,35.71152669039563,9.875269146543724,1,3.699996948242216,12.785003662109403,12.119991302490263,5.924987792968778,33.299987792968835,1,0.16552328543822825,-11.880266932514164,227.1199951171875,2.5710278228788312,224.92999267578125,1.0715551103188952,222.30999755859372,0.16552328543822825
9283,2023-01-11,235.7700042724609,235.9499969482422,231.1100006103516,231.2899932861328,28669300.0,0.030238138450453755,-1.0000000000000118,4.1100580947716585,44.229662869635234,34.00374635898654,-2.345532638364574,5.215481134384646,3.2214468291212484,10.172356587933848,9.703954130708164,7.099990844726591,-8.348573758301768,-2.800996398925804,-21.61006066928755,16.00806787143594,-12.20552853410669,6.603535736255083,-16.419998168945312,98.91570617438951,59.20767790537126,9.404532135180874,1,-3.2200012207030966,5.865005493164091,5.19999313354495,-0.9950103759765341,22.289993286132784,2,0.11812355405712482,-3.082053288469786,228.8500061035156,-11.880266932514164,227.1199951171875,2.5710278228788312,224.92999267578125,0.11812355405712482
9284,2023-01-12,238.50999450683597,239.8999938964844,233.55999755859372,235.25999450683597,27269500.0,0.011621453894570255,1.1028184482086922,0.7254446495596125,44.34682816046686,34.05844003796434,-4.98591102960421,1.0809624127862776,0.6970607888768257,6.747146249331564,8.174078105985489,6.339996337890682,-8.20723967377316,0.8594947814941634,-15.853754181292715,17.57274374428104,-7.497129699899261,9.216119262887588,-18.827988586425846,93.23600868452084,51.120113263514895,8.356624481393437,1,-5.959991455078153,3.125015258789034,2.4600028991698935,-3.735000610351591,14.160003662109347,3,0.10309845357853464,-1.0000000000000118,235.7700042724609,-3.082053288469786,228.8500061035156,-11.880266932514164,227.1199951171875,0.10309845357853464
9285,2023-01-13,239.22999572753903,239.3699951171875,234.9199981689453,237.0,21333300.0,0.003018746540126349,2.545822061460835,0.6861525315504721,51.110155536118256,34.789428946965444,-6.688304760728556,-1.1129717077059524,0.333137914814273,5.473279158353847,6.561525679875394,4.4499969482421875,-8.131605128097505,2.4789962768554403,-11.514819542993195,16.472812096704075,-4.517911633068877,9.475904186779758,-18.739270288085947,95.03336802099317,48.90458850596441,6.996907909924317,1,-6.679992675781222,2.405014038085966,1.7400016784668253,-4.455001831054659,12.279998779296932,4,0.13413874585036267,1.1028184482086922,238.50999450683597,-1.0000000000000118,235.7700042724609,-3.082053288469786,228.8500061035156,0.13413874585036267
9286,2023-01-17,240.3500061035156,240.91000366210938,237.08999633789062,237.97000122070312,29831300.0,0.004681730535380568,1.182861328125,1.0672688083752446,51.708151031770264,36.59891532536302,-8.63309026709527,-3.0725638514828404,-0.15027816447752684,3.8212096879371416,5.927518890088609,3.82000732421875,-7.7326407525417835,4.03200607299803,-8.856975797228216,16.920987943224276,-2.412484862115093,10.476497008111153,-19.08290992578125,95.87630719376504,47.1144154682717,6.444490935113119,1,-10.220001220703097,1.2850036621094034,0.6199913024902628,-5.575012207031222,14.419998168945312,1,0.13239029130922675,2.545822061460835,239.22999572753903,1.1028184482086922,238.50999450683597,-1.0000000000000118,235.7700042724609,0.13239029130922675
9287,2023-01-18,235.80999755859372,242.3800048828125,235.5200042724609,241.57000732421875,30028700.0,-0.01888915510560274,-1.1640392974213971,-2.420167205211099,48.854344740279906,39.536986067624284,-5.2345661050905505,0.8095739262691382,5.17528661173705,7.807736190412442,5.679061445754009,6.860000610351591,-8.160670021070644,-0.06400222778322018,-12.335687417682493,12.207682962116053,-6.199844822732842,6.071840367166402,-13.364326931796882,41.70359508848565,-9.490879697002626,6.13584259494963,1,-4.944992065429659,5.825012207031278,5.159999847412138,-1.0350036621093466,13.410003662109403,2,0.1421059756268328,1.182861328125,240.3500061035156,2.545822061460835,239.22999572753903,1.1028184482086922,238.50999450683597,0.1421059756268328
9288,2023-01-19,231.92999267578125,235.5200042724609,230.67999267578125,233.77999877929688,28623000.0,-0.0164539456468481,-1.2252895658091225,0.3211810706565491,47.48256645431229,42.66518822641547,-1.017961010028472,4.2357216116824645,9.581779460902737,11.057218496547932,6.0525538719108685,5.130004882812472,-8.71073987295523,-3.5180068969726506,-15.71212662802904,8.676112834083739,-9.615066762500845,2.579052968555544,-7.889575308503169,10.68374953702013,-44.36435036597808,6.097059865528201,1,-1.0649871826171875,9.70501708984375,9.04000473022461,2.845001220703125,18.230010986328125,3,0.13029794409965856,-1.1640392974213971,235.80999755859372,1.182861328125,240.3500061035156,2.545822061460835,239.22999572753903,0.13029794409965856
9289,2023-01-20,240.22000122070312,240.7400054931641,234.50999450683597,234.8600006103516,35389800.0,0.03574358128192001,-1.0561048875862904,-2.8972880684911018,49.260998241172075,45.18981675201174,-7.264169560708041,-4.404549434937678,1.7165429562815575,2.35029885666836,6.439111617557685,8.810012817382841,-8.642763960910912,4.851001739501953,-7.189350347624043,16.89135382662795,-1.1691743040610447,10.871177783064951,-14.712416852182287,81.53844949998175,29.38369269850852,6.020176043562996,1,-5.8249969482421875,1.415008544921875,1.1624946594238281,-5.44500732421875,9.199996948242188,4,0.0742652412256879,-1.2252895658091225,231.92999267578125,-1.1640392974213971,235.80999755859372,1.182861328125,240.3500061035156,0.0742652412256879
9290,2023-01-23,242.5800018310547,245.1699981689453,239.6499938964844,241.1000061035156,31934000.0,0.009824330190487673,-1.5205383053067791,0.27611857444210736,52.52654013223342,47.45491439321559,-7.663078366900493,-7.283691662055503,-0.21474224228481376,-0.371456312548645,6.7083041022239245,5.520004272460909,-6.76809359535676,7.303501892089855,-4.469202543665858,19.07620632784557,1.4171496742119984,13.189854109967712,-15.722623821390528,82.12563591426859,31.343658319820662,5.886352217877851,1,-6.3300018310546875,-1.6100006103516193,5.252506256103544,-3.9049987792968466,3.6900024414062216,0,0.04159451010688753,-1.0561048875862904,240.22000122070312,-1.2252895658091225,231.92999267578125,-1.1640392974213971,235.80999755859372,0.04159451010688753
9291,2023-01-24,242.0399932861328,243.9499969482422,240.44000244140625,242.5,40234400.0,-0.0022261049585529102,1.0892820650224113,-0.3108162444712445,52.239611695802445,49.08431765131008,-5.346323238842984,-6.7885132740422875,0.897103306696124,-0.16392914152581284,6.964754795595319,3.5099945068359375,-3.7918663945871742,6.570993804931646,-5.523797855123149,18.665785464986442,0.5235979749042485,12.618389634959044,-13.351353260540549,78.39887028138712,25.983298197537124,6.0473958300274,1,-4.114997863769531,-5.264991760253906,6.555015563964872,-3.3649902343749716,9.070007324218778,1,0.03912577046516441,-1.5205383053067791,242.5800018310547,-1.0561048875862904,240.22000122070312,-1.2252895658091225,231.92999267578125,0.03912577046516441
9292,2023-01-25,240.6100006103516,243.3000030517578,230.8999938964844,234.47999572753903,66526600.0,-0.005908084264779845,1.154647894792656,-13.325903074932953,62.54630940219339,51.119500599372095,-2.316333839155675,-5.4920331687546025,2.298671944924564,0.9458421292161745,7.102896312994645,12.400009155273409,-1.5218526558850556,5.047000885009794,-7.182970973192113,17.2769727432117,-1.0679850440911594,11.161986814110747,-10.273224770424036,68.53004948310759,11.016585579602491,6.114985929100948,1,-2.6850051879883097,-6.014999389648466,7.985008239746094,-1.93499755859375,14.679992675781222,2,0.05885043691529801,1.0892820650224113,242.0399932861328,-1.5205383053067791,242.5800018310547,-1.0561048875862904,240.22000122070312,0.05885043691529801
9293,2023-01-26,248.0,248.30999755859372,242.0,243.6499938964844,33454500.0,0.03071360031130177,1.5392338063454618,0.7096252265169054,77.64147288094418,54.81890556831402,-8.704432440288315,-12.661708939653494,-5.167607857341977,-6.707572164405292,7.172548805737007,7.699996948242131,0.5337421988780875,11.885000610351568,-1.5478834712940852,25.31788469199722,5.168558569528727,18.60144265117441,-17.100006103515597,98.21942852735643,32.32792540056151,6.716442040822827,1,-8.5050048828125,-14.169998168945341,3.262508392334013,-9.324996948242159,8.8699951171875,3,0.004919359760899633,1.154647894792656,240.6100006103516,1.0892820650224113,242.0399932861328,-1.5205383053067791,242.5800018310547,0.004919359760899633
9294,2023-01-27,248.16000366210938,249.8300018310547,246.8300018310547,248.9900054931641,26498900.0,0.0006451760568926268,1.3904434785251831,-0.19080475091377996,76.39171747724365,57.62796800621684,-8.215585688550988,-12.383119493428723,-5.224362649795779,-7.063437190147766,7.101728820664048,3.0,2.261107944288483,11.363504028320307,-3.0760784805913772,25.80308653723199,4.143712773864479,18.583295282776135,-17.26000976562497,91.1780376705731,18.814603490566697,7.219791254455841,1,-7.905006408691406,-13.569999694824219,2.885005950927763,-9.485000610351534,5.989990234375028,4,0.008059316451023202,1.5392338063454618,248.0,1.154647894792656,240.6100006103516,1.0892820650224113,242.0399932861328,0.008059316451023202
9295,2023-01-30,242.7100067138672,245.6000061035156,242.1999969482422,244.50999450683597,25867400.0,-0.021961625031497123,-1.4113477479817127,2.168655207280041,66.49037457442799,59.27043728873437,-2.480933014601078,-7.166670647307484,0.254142627597048,-1.7981138462391755,7.283991422410804,5.9600067138671875,3.107426078228656,5.8285064697265625,-8.734994080160504,20.39200701961363,-1.453243805216971,13.110256744670096,-9.15981170654294,62.38778588050747,-14.769798610786061,7.281750274943526,1,-2.4550094604492188,-8.120002746582031,8.262500762939482,-4.035003662109347,10.989990234375,0,0.027646126115387526,1.3904434785251831,248.16000366210938,1.5392338063454618,248.0,1.154647894792656,240.6100006103516,0.027646126115387526
9296,2023-01-31,247.80999755859372,247.9499969482422,242.9499969482422,243.4499969482422,26541100.0,0.02101269294075281,1.1551726972872896,-2.422238988165827,68.72036529482243,61.47777290590576,-7.164906750477911,-12.266278355298851,-4.749752490639025,-7.13227788158423,7.432900938431626,5.239990234375,3.9299917845667096,10.528997802734352,-4.792532193431725,25.85052779890043,2.8682328046513135,18.18976280081739,-11.98062959594722,89.32908914014767,10.833023832104246,7.660764998083038,1,-7.555000305175753,-13.219993591308565,3.1625099182129475,-9.13499450683588,4.510009765625028,1,-0.006214411449516621,-1.4113477479817127,242.7100067138672,1.3904434785251831,248.16000366210938,1.5392338063454618,248.0,-0.006214411449516621
9297,2023-02-01,252.75,255.17999267578125,245.47000122070312,248.0,31259900.0,0.019934637383781206,1.020812956494125,1.0894493887735996,67.44758438662113,63.69610823171785,-10.559738014411806,-17.042822643483305,-9.532662665433719,-12.286970769891667,7.623556471503107,9.709991455078125,4.448787787540681,14.810500335693348,-1.9879407084173408,31.608941379804037,6.411279813638004,23.209720857748692,-14.960543295776347,81.56301952848231,5.416509858469269,8.399220522055343,2,-9.710006713867188,-15.485000610351562,-3.854995727539034,-14.074996948242159,-4.160003662109375,2,-0.0064886227087969095,1.1551726972872896,247.80999755859372,-1.4113477479817127,242.7100067138672,1.3904434785251831,248.16000366210938,-0.0064886227087969095
9298,2023-02-02,264.60000610351557,264.69000244140625,257.25,258.82000732421875,39940400.0,0.04688429714546216,1.496648694040359,1.2168418482730143,72.58092079354108,66.28721073753663,-19.319837814976125,-27.507201827829164,-21.069810325621688,-24.379784595121862,7.749975290833799,11.94000244140625,5.2109028573502485,24.88550643920894,4.83281448516459,44.93819839325329,14.859160462186765,34.91185241623111,-24.0280636438427,99.59983852419228,24.556904849858228,10.02634597702217,2,-16.805007934570256,-22.58000183105463,-15.705001831054602,-25.925003051757727,-10.680007934570256,3,-0.035185232814169076,1.020812956494125,252.75,1.1551726972872896,247.80999755859372,-1.4113477479817127,242.7100067138672,-0.035185232814169076
9299,2023-02-03,258.35000610351557,264.20001220703125,257.10000610351557,259.54000854492193,29077300.0,-0.023620558789990698,-2.8482392444215674,-0.20588281881110307,65.10268581061129,67.6845602573564,-11.429586934185778,-19.414107351080247,-14.599884498527274,-18.446368888566894,7.442489618777688,7.5,6.4504216685369045,16.83350601196284,-3.110869030799165,36.777881054724816,6.861318490581851,26.805693533343828,-13.436812847130682,71.80971636570852,-0.6754570859461211,9.972187521380988,2,-10.555007934570256,-16.33000183105463,-9.787506103515568,-19.675003051757727,2.4400024414063637,4,-0.005728705056562089,1.496648694040359,264.60000610351557,1.020812956494125,252.75,1.1551726972872896,247.80999755859372,-0.005728705056562089
9300,2023-02-06,256.76998901367193,258.29998779296875,254.77999877929688,257.44000244140625,22518000.0,-0.006115800474223887,1.9456170593117539,0.5630353387699656,62.876390006361135,68.86642451408514,-8.521130051998455,-16.154670451713685,-12.90983599122194,-16.961259625636046,6.77097446210066,3.570007324218693,8.196762704107897,13.66148910522466,-5.785136270939063,33.10811448138841,3.9381764171427847,23.384801793306536,-8.296970103983199,63.569404661720576,-5.710872322087248,9.723312688081876,2,-8.97499084472662,-14.749984741210994,-10.304988861084041,-18.09498596191409,8.670013427734318,0,-0.010203665651315807,-2.8482392444215674,258.35000610351557,1.496648694040359,264.60000610351557,1.020812956494125,252.75,-0.010203665651315807
9301,2023-02-07,267.5599975585937,268.76998901367193,260.07998657226557,260.52999877929693,50841400.0,0.042022078150056874,-1.1916713809067476,-10.492325210658885,72.67531904821487,69.99187003030974,-17.109701301216262,-25.043677510371566,-23.544370464390795,-27.78806852315398,7.119251931681816,12.0,9.64352836138437,22.429497528076126,1.6206575797525602,43.238337476399664,12.025077553914343,32.83391750223791,-16.1679216131958,94.80690090557312,21.127977243759474,10.404419974161774,2,-12.175003051757727,-23.499999999999943,-22.184997558593693,-28.884994506835852,8.640014648437557,1,-0.051801467845791316,1.9456170593117539,256.76998901367193,-2.8482392444215674,258.35000610351557,1.496648694040359,264.60000610351557,-0.051801467845791316
9302,2023-02-08,266.73001098632807,276.760009765625,266.20999145507807,273.20001220703125,54686000.0,-0.0031020577808305028,-1.8095770229469552,-0.9203417274775689,75.9856682280943,69.80789173554865,-13.616911906751113,-22.37762157348456,-22.562447503456383,-26.8908670005722,7.691471994277596,10.550018310546932,10.820024665797888,19.70551071166986,-1.7495919693532755,41.160613392692994,8.977959371158306,30.43306205218144,-11.950012207031193,54.36763527763597,-26.152855735081545,10.727551340511571,2,-7.250007629394474,-18.675003051757756,-22.41001129150385,-28.055007934570227,12.699981689453182,2,-0.05402468064550836,-1.1916713809067476,267.5599975585937,1.9456170593117539,256.76998901367193,-2.8482392444215674,258.35000610351557,-0.05402468064550836
9303,2023-02-09,263.6199951171875,273.98001098632807,262.79998779296875,273.79998779296875,42375100.0,-0.011659789828824207,1.1214386639488678,1.5734143361838275,68.93815377137427,68.97971799045206,-9.005180689586041,-17.996885020282207,-19.14877766049284,-23.72081942678733,8.740702077742736,11.180023193359318,12.121370534682768,15.202995300292969,-6.785003659930737,37.190994260516646,4.208995820181144,26.19699478040482,-4.443994140625023,40.21834358221762,-38.51386153551031,10.993999480111842,2,-4.139991760253906,-15.564987182617188,-19.267494201660156,-24.94499206542966,8.610015869140568,3,-0.0570138800458424,-1.8095770229469552,266.73001098632807,-1.1916713809067476,267.5599975585937,1.9456170593117539,256.76998901367193,-0.0570138800458424
9304,2023-02-10,263.10000610351557,264.08999633789057,260.66000366210943,261.52999877929693,25818500.0,-0.0019724945880557065,-1.0725046560085585,-0.15422479899752464,67.11711562640573,69.04935588511624,-6.865015824494606,-16.38003021121591,-18.27881631257003,-23.139700173286116,9.699879254839187,3.4299926757811363,13.105840245935951,13.453505706787041,-8.948096457195845,35.8551078707699,2.2527046247956264,24.654306788778484,13.660003662109432,37.852607668821705,-38.77938898954359,11.200801081991433,2,-3.2450027465819744,-15.044998168945256,-22.70249938964838,-24.425003051757727,10.679992675781364,4,-0.0348917055173249,1.1214386639488678,263.6199951171875,-1.8095770229469552,266.73001098632807,-1.1916713809067476,267.5599975585937,-0.0348917055173249
9305,2023-02-13,271.32000732421875,274.60000610351557,267.14999389648443,267.6400146484375,44630900.0,0.031242877347061215,-2.197406679764273,2.3439334447772175,71.65040634812473,69.37491600214983,-11.845591633361437,-23.265496482399726,-26.52355592803673,-31.217099526996606,10.965456410979185,11.5,12.974478483499126,20.069006347656256,-3.743638871074552,43.88165156638706,8.162683738290866,31.975328957021674,5.118002319335915,67.38612183961473,-8.64967209349399,11.906322609365409,2,-10.205001831054688,-23.264999389648438,-33.02250671386716,-32.64500427246091,0.9700012207031818,0,-0.03881025539968308,-1.0725046560085585,263.10000610351557,1.1214386639488678,263.6199951171875,-1.8095770229469552,266.73001098632807,-0.03881025539968308
9306,2023-02-14,272.17001342773443,274.97000122070307,269.27999877929693,272.67001342773443,37047900.0,0.0031328544912647693,1.2313841882285907,-0.13586983563597765,73.53818735938155,70.05164966578988,-9.919927279878266,-22.777197490936317,-27.374426367126432,-31.862228276647613,12.117784480678067,5.690002441406136,13.096779931945832,19.32801208496099,-5.641854356061401,44.29787852598335,6.843078864449808,31.81294530547217,3.9524360961913203,71.4907167837141,-5.267531077776681,12.484933220511182,2,-6.400009155273494,-20.585006713867244,-35.077507019043026,-33.49501037597659,5.489990234375,1,-0.024727231709216646,-2.197406679764273,271.32000732421875,-1.0725046560085585,263.10000610351557,1.1214386639488678,263.6199951171875,-0.024727231709216646
9307,2023-02-15,269.32000732421875,270.73001098632807,266.17999267578125,268.32000732421875,28922400.0,-0.010471418462388415,1.3822039720709185,-2.0,67.05599753125124,69.43776930331322,-4.997862554920118,-18.222249256002755,-24.569058312829497,-28.85425080277838,13.403636168397789,5.990020751953182,14.174332452178305,14.802505493164062,-9.850399036845829,39.455410023173954,2.4760532281591168,27.12895775816901,6.493193282470656,60.517156810475434,-12.9676345645017,12.326452265004948,2,-3.5500030517578125,-17.275001525878906,-32.227500915527344,-30.64500427246091,11.25,2,0.02554583653538245,1.2313841882285907,272.17001342773443,-2.197406679764273,271.32000732421875,-1.0725046560085585,263.10000610351557,0.02554583653538245
9308,2023-02-16,262.14999389648443,266.739990234375,261.89999389648443,264.01998901367193,29603600.0,-0.026622654213367625,-3.084393510172499,-1.8699951171875,60.06328738796295,68.87783614524119,1.998200963890497,-9.140800017394895,-17.37253244084394,-21.517496090329416,14.405136888347215,7.420013427734318,14.638559677259366,6.121492004394611,-16.306329181697492,28.549313190486714,-5.092418588651469,17.335402597440662,13.360142771313349,10.412232624597554,-58.321472385155914,11.213910593046057,2,3.6200103759765057,-8.429992675781307,-25.057487487793026,-23.47499084472659,14.230010986328068,3,0.06591645692015624,1.3822039720709185,269.32000732421875,1.2313841882285907,272.17001342773443,-2.197406679764273,271.32000732421875,0.06591645692015624
9309,2023-02-17,258.0599975585937,260.08999633789057,256.0,259.3900146484375,30000100.0,-0.015601741114309342,1.9963557503130862,0.7112409426203059,61.261908957362934,68.69844936201918,6.752869814155929,-3.8427687001929485,-13.139234446107821,-17.275344227056337,15.3323654357064,6.149993896484432,14.850251300625985,1.1394958496093182,-20.024470710693947,22.303462409912612,-9.442487430542315,11.72147912976095,17.15313644909031,10.859237881047145,-56.25328930767633,10.581983280151645,2,8.320007324218807,-4.339996337890568,-20.967491149902287,-19.384994506835852,17.170013427734375,4,0.05490976347280241,-3.084393510172499,262.14999389648443,1.3822039720709185,269.32000732421875,1.2313841882285907,272.17001342773443,0.05490976347280241
9310,2023-02-21,252.6699981689453,255.4900054931641,251.58999633789062,254.47999572753903,28397400.0,-0.020886613348217842,1.0365492183391345,1.3608829333210164,53.55055317530408,66.5734753761402,12.851608115248837,2.468465659614992,-7.641432652883054,-11.746381455114545,15.616907912970241,6.470001220703068,13.472252205208463,-4.755003356933571,-24.93793243848438,15.42792572461724,-14.846467897708976,5.336461183841834,21.774610478431327,4.619339630029929,-57.217501121981485,10.091464540775405,2,11.5050048828125,1.0500030517578125,-15.577491760253906,-13.994995117187472,27.840011596679688,1,0.08354771347343193,1.9963557503130862,258.0599975585937,-3.084393510172499,262.14999389648443,1.3822039720709185,269.32000732421875,0.08354771347343193
9311,2023-02-22,251.50999450683597,254.33999633789062,250.33999633789062,254.08999633789062,22491100.0,-0.004590982983795788,1.5974010532521514,1.4254172989377911,49.04113474708684,63.57963832269491,12.846434020319606,4.610708140239154,-6.482564140644143,-10.527155963233866,15.868999777707796,4.0,12.915193249145602,-6.388507080078085,-25.465747630392087,12.688733470235888,-15.927127355235058,3.150113195078916,21.563337401971495,5.738093812674146,-51.38921195554415,9.538620275156989,2,11.145004272460909,2.210006713867159,-14.41748809814456,-12.834991455078125,32.539993286132784,2,0.0826210269648795,1.0365492183391345,252.6699981689453,1.9963557503130862,258.0599975585937,-3.084393510172499,262.14999389648443,0.0826210269648795
9312,2023-02-23,254.7700042724609,256.83999633789057,250.47999572753903,255.55999755859372,29219100.0,0.01296175037503855,2.7970256667198545,0.30619873080085264,41.23417824001315,60.50141881921034,8.617731406787726,2.599184013182054,-9.642019916129044,-13.651383031738675,16.59660873618996,6.360000610351534,12.725158986727024,-3.836497497558611,-21.184879509562364,13.511884514445143,-12.510688503560488,4.837693508443266,16.48466079067319,27.012253556508544,-23.7204727299949,8.674191006001875,2,7.884994506835966,-1.050003051757784,-18.88749694824216,-16.095001220703068,33.52998352050784,3,0.08984573931697648,1.5974010532521514,251.50999450683597,1.0365492183391345,252.6699981689453,1.9963557503130862,258.0599975585937,0.08984573931697648
9313,2023-02-24,249.22000122070312,251.0,248.1000061035156,249.9600067138672,24990900.0,-0.021784366128998478,1.0567390469182232,0.9367237749406061,41.75546719901059,57.68345788283311,13.309970152578785,8.690857619680628,-4.28244793167562,-7.9230428055167295,17.508000485975806,6.6699981689453125,10.581227362106688,-9.44750061035154,-26.646792487937887,7.7517912672348075,-18.047146549144713,-0.8478546715583661,20.361490344411493,9.341084482091848,-37.1258320213402,8.599645938793174,2,12.315002441406193,4.5,-12.969993591308594,-10.544998168945284,38.010009765625,4,0.1257924963885737,2.7970256667198545,254.7700042724609,1.5974010532521514,251.50999450683597,1.0365492183391345,252.6699981689453,0.1257924963885737
9314,2023-02-27,250.16000366210938,252.82000732421875,249.38999938964844,252.4600067138672,21190000.0,0.003771777693612144,1.2715252199131968,3.108089160154236,43.961282350671354,54.60688854978274,11.556708279325562,8.335750954899709,-5.548054647989716,-8.802614121050794,18.357260993624816,3.600006103515625,8.18247007018823,-8.607498168945312,-25.57120123106347,8.356204893172844,-17.08934970000439,-0.1256466378862342,17.273339356845327,23.56979245230354,-19.87728349034512,8.481851531059077,2,11.374999999999943,3.6699981689453125,-13.909996032714844,-11.485000610351534,37.019989013671875,0,0.10481292307669787,1.0567390469182232,249.22000122070312,2.7970256667198545,254.7700042724609,1.5974010532521514,251.50999450683597,0.10481292307669787
9315,2023-02-28,249.4199981689453,251.4900054931641,248.72999572753903,249.07000732421875,22491000.0,-0.0029581287269390133,-4.359169222108462,-0.15216973058321667,29.70010767887321,49.73599080750404,9.905136843561252,10.123251315280925,-5.158636595819928,-8.135839669986154,19.376453854079536,2.760009765625057,6.572707989937072,-9.683003234863293,-25.538772754351953,6.172766284625368,-17.610887994607594,-1.7551184751189624,16.08001115846548,15.10290091902046,-20.945004785724716,7.927884759744324,2,9.995010375976506,4.410003662109375,-11.404991149902344,-10.744995117187472,34.91999816894531,1,0.10348012591957545,1.2715252199131968,250.16000366210938,1.0567390469182232,249.22000122070312,2.7970256667198545,254.7700042724609,0.10348012591957545
9316,2023-03-01,246.2700042724609,250.92999267578125,245.7899932861328,250.75999450683597,27565300.0,-0.012629275597824119,1.1283700535164813,-12.828879103631849,28.234056610052363,45.42244181625973,10.05191995158603,13.86270538622179,-2.1383881495211483,-5.083246693341238,20.448611259636877,5.1399993896484375,4.992711278521455,-12.755997467041055,-28.855759342174593,3.3437644080924827,-20.805878404607796,-4.706116529474286,17.49000473256038,4.343989626787839,-28.172663630139496,8.049880937566762,3,9.994987487792997,7.559997558593778,-7.660003662109375,-4.634994506835909,45.330001831054716,2,0.13903441303912367,-4.359169222108462,249.4199981689453,1.2715252199131968,250.16000366210938,1.0567390469182232,249.22000122070312,0.13903441303912367
9317,2023-03-02,251.1100006103516,251.3999938964844,245.6100006103516,246.5500030517578,24808200.0,0.019653210922658593,1.2529226311695618,-1.0155918655864216,37.163977253050035,42.87807402349162,2.634202406627878,9.374162963568864,-6.915296264050141,-9.955007554962691,20.794559908133092,5.7899932861328125,2.205864350907291,-7.834001159667963,-24.084354841413102,8.416352522077204,-15.959178000540561,0.29117568120460646,10.493606508403076,76.28286932689997,42.89224716510658,8.12517684087258,3,1.7399978637695028,2.7200012207030966,-13.760002136230497,-9.474990844726591,38.28001403808591,3,0.1311775202204324,1.1283700535164813,246.2700042724609,-4.359169222108462,249.4199981689453,1.2715252199131968,250.16000366210938,0.1311775202204324
9318,2023-03-03,255.2899932861328,255.6199951171875,251.38999938964844,252.19000244140625,30760100.0,0.016646062146554286,1.2500010145486273,0.6798229176426455,42.546279481789874,40.79855963731683,-2.929257579681547,4.701999308543918,-10.845639131327005,-13.942393259146343,20.441315779249248,4.509994506835909,-0.9107596077481617,-3.1885078430175895,-19.289367913280557,12.91235222724535,-11.238937878149045,4.861922192113866,4.074508921445442,96.70327660190696,61.23836990881847,8.05043003513147,3,-4.064994812011719,4.0900115966796875,-19.02999496459961,-13.654983520507812,27.539993286132812,4,0.12930391074842418,1.2529226311695618,251.1100006103516,1.1283700535164813,246.2700042724609,-4.359169222108462,249.4199981689453,0.12930391074842418
9319,2023-03-06,256.8699951171875,260.1199951171875,255.97999572753903,256.42999267578125,24109800.0,0.00618904725060565,-5.179120453665316,0.14193669060498817,34.20764746650909,38.64934789189516,-5.24766059390754,3.1678510390963766,-12.196005546563015,-15.238968941183145,20.252801159271293,4.8300018310546875,-3.3571366743758517,-1.5345054626465071,-17.651448559591756,14.58243763429877,-9.59297701111916,6.5239660858261175,-11.259994506835909,77.60164555218219,44.26713453570717,8.058471548472637,3,-4.004997253417969,2.6100082397460938,-20.207496643066406,-15.2349853515625,26.6199951171875,0,0.11819214562327529,1.2500010145486273,255.2899932861328,1.2529226311695618,251.1100006103516,1.1283700535164813,246.2700042724609,0.11819214562327529
9320,2023-03-07,254.1499938964844,257.69000244140625,253.38999938964844,256.29998779296875,21473200.0,-0.010589018851587584,-1.3433368258244773,-4.886322652240191,31.079368090370906,36.65359604114895,-2.5654262406826263,5.988540307011107,-9.35802637503869,-12.187167055003755,20.24398607115037,4.3000030517578125,-5.039168382080788,-4.123506927490183,-20.338680397139314,12.091666542158947,-12.231093662314748,3.984079807334382,-8.249793395996107,58.855937416857564,29.094288138106272,8.107586734824565,3,-1.2849960327148722,5.33000946044919,-16.72749328613284,-12.514984130859403,35.69000244140622,1,0.12996261881772853,-5.179120453665316,256.8699951171875,1.2500010145486273,255.2899932861328,1.2529226311695618,251.1100006103516,0.12996261881772853
9321,2023-03-08,253.6999969482422,254.5399932861328,250.80999755859372,254.0399932861328,17340200.0,-0.0017705959435336815,4.567173016921402,0.15813828050702117,32.72887584742429,35.70856244197241,-1.9803647775520403,5.635896332051857,-8.59168371722123,-11.410046417790056,19.23024973057592,3.729995727539091,-6.623616111120782,-3.8805038452148324,-19.601754805516066,11.840747115086373,-11.74112932536542,3.9801216349357844,-7.515400555419916,55.75464783311433,28.648912496730528,7.860625480150606,3,-0.8349990844726562,6.155006408691406,-16.277496337890625,-12.064987182617188,32.44001770019531,2,0.12077256506983458,-1.3433368258244773,254.1499938964844,-5.179120453665316,256.8699951171875,1.2500010145486273,255.2899932861328,0.12077256506983458
9322,2023-03-09,252.32000732421875,259.5599975585937,251.5800018310547,255.82000732421875,26653400.0,-0.005439454633911489,-2.2048104911603166,10.294228525267032,37.53488663681205,35.239609046172575,-1.1001470659346637,6.198787189531743,-6.9222698813334205,-9.843197833201032,17.790064734390693,7.979995727539006,-7.253720113569045,-4.5399932861328125,-19.81002634257527,10.730039770309645,-12.175009814354041,3.0950232420884163,-5.856702956909174,16.2192283738161,-12.461183740713572,7.635016528221236,3,0.5449905395507812,8.794998168945312,-14.897506713867188,-10.68499755859375,36.47998046875,3,0.15567532355380775,4.567173016921402,253.6999969482422,-1.3433368258244773,254.1499938964844,-5.179120453665316,256.8699951171875,0.15567532355380775
9323,2023-03-10,248.58999633789062,252.7899932861328,247.6000061035156,251.0800018310547,28333900.0,-0.014782858584556302,-1.322149208895851,0.7114301409040179,37.88072761016246,34.56399185278269,2.8285521591570273,9.217647931771808,-2.883149670243313,-5.855427157718196,16.54081146704955,5.189987182617216,-7.53292295863622,-7.518504333496082,-22.86692425633339,7.829915589341226,-15.192714294914765,0.15570562792257192,-1.8535581555834995,7.90727718126552,-22.07615574211151,7.674209961418659,3,4.275001525878906,12.595008850097656,-8.4375,-6.954986572265625,39.779998779296875,4,0.16412574484731213,-2.2048104911603166,252.32000732421875,4.567173016921402,253.6999969482422,-1.3433368258244773,254.1499938964844,0.16412574484731213
9324,2023-03-13,253.9199981689453,257.91000366210943,245.72999572753903,247.3999938964844,33339700.0,0.021440934508925258,-1.470589691806529,-2.6184698348500053,51.6021528929499,36.99755243212455,-2.136702093834316,3.3356612818311078,-7.757395622916249,-11.0372841152477,15.69079804006049,12.180007934570398,-7.4113649960948464,-1.7295021057128963,-16.742978436688134,13.283974225262341,-9.23624027120053,5.777236059774708,6.1999969482421875,59.219098749618304,24.952118576692932,7.506738165487616,3,-1.0550003051757812,7.265007019042969,-9.012496948242188,-11.899993896484375,34.53001403808594,0,0.11385471255432633,-1.322149208895851,248.58999633789062,-2.2048104911603166,252.32000732421875,4.567173016921402,253.6999969482422,0.11385471255432633
9325,2023-03-14,260.79000854492193,261.07000732421875,255.8600006103516,256.75,33620300.0,0.027055806653738523,1.265217304770675,0.6196328063749983,60.37568271284248,40.56884422132345,-8.073254232742016,-4.599497199706093,-14.291324891779993,-17.733185000246635,14.173904721513358,7.1500091552734375,-6.724912093271286,5.667008209228584,-7.678499453535949,19.012515871993116,-1.005745622153654,12.33976204061085,-15.060012817382898,98.17471598680262,57.808133094053645,6.67275383138226,3,-7.450004577636776,0.3949966430663494,-15.882507324218807,-18.770004272460994,25.319976806640568,1,0.08704314178333616,-1.470589691806529,253.9199981689453,-1.322149208895851,248.58999633789062,-2.2048104911603166,252.32000732421875,0.08704314178333616
9326,2023-03-15,265.44000244140625,266.48001098632807,259.20999145507807,259.98001098632807,46028000.0,0.017830414295505248,-1.0771393818909143,1.3514801749469294,61.570156178386554,43.28064187969418,-10.860069325565462,-10.308036720376151,-18.505912368520057,-22.14800861551271,12.724633321689222,7.27001953125,-6.0836810768588805,10.653502655029286,-1.130183256438272,22.43718856649687,4.761659699295478,16.545345610763064,-19.710006713867216,94.98791431258681,50.74552818059408,5.891842955733792,3,-9.334999084472713,-4.254997253417969,-20.532501220703125,-23.419998168945312,20.32000732421875,2,0.09192282124797857,1.265217304770675,260.79000854492193,-1.470589691806529,253.9199981689453,-1.322149208895851,248.58999633789062,0.09192282124797857
9327,2023-03-16,276.20001220703125,276.5599975585937,263.27999877929693,265.20999145507807,54768800.0,0.040536504169149,1.2681483296109357,2.0128274636275627,76.2860552765313,47.02950585688767,-19.76531699791167,-21.63544652689069,-28.688769045512174,-32.602622484592416,11.889027512852598,13.279998779296761,-4.301377986267028,21.069512176513683,7.270111698589005,34.86891265443836,14.169811937551344,27.969212415476022,-29.640015869140655,98.83235377819591,48.10250246507491,6.899700238962337,3,-15.0550155639649,-15.015007019042969,-26.477516174316406,-32.1400146484375,5.569976806640625,3,0.03598842144132686,-1.0771393818909143,265.44000244140625,1.265217304770675,260.79000854492193,-1.470589691806529,253.9199981689453,0.03598842144132686
9328,2023-03-17,279.42999267578125,283.3299865722656,276.32000732421875,278.260009765625,69527400.0,0.011694353099191312,-1.7762361159791633,0.1064586625051019,77.29900859114741,51.81743487073638,-21.468582944619868,-24.774687060008574,-30.954310848580946,-35.600648335847666,11.717580175644654,7.129974365234375,-1.8753540959461361,23.435492706298817,6.07993218278483,40.7910532298128,14.757712444541824,32.11327296805581,-31.069996264648466,89.62767328165094,33.997347920667025,8.677780261756995,3,-14.900001525878906,-14.959999084472656,-25.662487030029297,-31.374984741210938,-4.009979248046818,4,0.033532531806846455,1.2681483296109357,276.20001220703125,-1.0771393818909143,265.44000244140625,1.265217304770675,260.79000854492193,0.033532531806846455
9329,2023-03-20,272.23001098632807,277.48001098632807,269.85000610351557,276.98001098632807,43466600.0,-0.025766674581018334,1.6539147418478262,-4.059888361416871,68.98620560894842,56.02930570613387,-13.25450391613714,-17.34814110657686,-22.63477451394948,-28.290136273000115,11.941950399394877,9.579986572265682,-0.2962609535202887,15.527010345458905,-3.2798171315692457,34.33383782248703,6.1235966069448295,24.93042408397298,-21.072415362304667,59.59235071569676,-1.116320232348258,9.403413738514065,3,-7.700019836425724,-7.760017395019474,-18.462505340576115,-24.175003051757756,23.139984130859432,0,0.05928804128678533,-1.7762361159791633,279.42999267578125,1.2681483296109357,276.20001220703125,-1.0771393818909143,265.44000244140625,0.05928804128678533
9330,2023-03-21,273.77999877929693,275.0,269.51998901367193,274.8800048828125,34558700.0,0.005693669802800283,7.179143228039725,0.231580232319067,73.52489778534701,60.56219703256972,-13.105309870314557,-18.166961288785103,-23.10857707250659,-29.773906498608937,12.655211270152018,5.480010986328068,0.8412265005994186,16.02149810791019,-4.152152027633008,36.19514824345342,5.934673040138591,26.10832317568179,-20.048611879414153,60.40634441852142,-7.125068097986606,10.086825067771612,3,-9.250007629394588,-9.310005187988338,-19.82499313354498,-25.72499084472662,31.049987792968693,1,0.053583218252405196,1.6539147418478262,272.23001098632807,-1.7762361159791633,279.42999267578125,1.2681483296109357,276.20001220703125,0.053583218252405196
9331,2023-03-22,272.29000854492193,281.04000854492193,272.17999267578125,273.39999389648443,34873300.0,-0.005442290309805031,-12.323160938000875,1.0090719933417085,69.21265185097418,64.08194872303218,-9.723546290817637,-15.853163137723868,-20.608127938109533,-27.916886065758945,13.695132544877492,8.860015869140682,2.3445041095913552,13.492507171630905,-7.451866280206843,34.43688062346865,3.0203204457120023,23.96469389754978,-16.19073367124855,44.93773192612471,-20.599087567439994,10.472186725918876,3,-7.760017395019588,-7.820014953613338,-17.705001831054744,-24.23500061035162,34.97000122070307,2,0.05075462328012881,7.179143228039725,273.77999877929693,1.6539147418478262,272.23001098632807,-1.7762361159791633,279.42999267578125,0.05075462328012881
9332,2023-03-23,277.66000366210943,281.0599975585937,275.20001220703125,277.94000244140625,36610900.0,0.019721601779969733,-1.2538484562159025,0.25225448146921087,69.86328319236577,67.63556600994366,-12.427991712580933,-20.469871581752102,-24.94020282692756,-32.811928575161545,14.55333409092034,8.769989013671761,4.546723166286711,17.718002319335994,-4.746204802794011,40.182209441466,6.4858987582709915,28.950105880400997,-19.382271852548683,58.94291156751239,-2.5420274710023065,11.232103561065,3,-13.130012512207088,-13.190010070800838,-18.98249816894537,-29.60499572753912,27.899993896484318,3,0.02917239068170807,-12.323160938000875,272.29000854492193,7.179143228039725,273.77999877929693,1.6539147418478262,272.23001098632807,0.02917239068170807
9333,2023-03-24,280.57000732421875,280.6300048828125,275.27999877929693,277.239990234375,28172000.0,0.010480456759089263,2.1014418398938193,-11.892970027250371,70.55866696739525,69.7418453515487,-11.537905672153897,-22.040833068505833,-26.980158452151784,-35.370856605856034,15.732692160505035,5.350006103515568,6.8945279861643485,19.060505676269543,-4.596940276289217,42.717951628828274,7.231782699990163,30.889228652548923,-20.288095133641605,95.75398724821078,34.80786942567302,11.828722976279371,3,-10.975013732910156,-16.100013732910156,-21.66250228881836,-32.51499938964844,24.839996337890625,4,0.004276942146800744,-1.2538484562159025,277.66000366210943,-12.323160938000875,272.29000854492193,7.179143228039725,273.77999877929693,0.004276942146800744
9334,2023-03-27,276.3800048828125,281.45999145507807,275.51998901367193,280.5,26840200.0,-0.014933892903828516,-1.0342380569171123,-1.237229421360362,68.80394854704511,70.67831933312677,-4.276640399146515,-16.638859190317476,-22.03918925153289,-30.790862023383625,16.815007021848963,5.940002441406136,9.091322763080882,13.559503173828148,-10.354383549243096,37.47338989689936,1.6025598122925544,25.51644653536377,-14.254246741700285,57.45405750798729,-3.6012788354467844,11.95694336153561,3,-5.110015869140625,-11.910011291503906,-16.63500213623047,-28.324996948242188,28.019989013671875,0,-0.0034734475653732666,2.1014418398938193,280.57000732421875,-1.2538484562159025,277.66000366210943,-12.323160938000875,272.29000854492193,-0.0034734475653732666
9335,2023-03-28,275.23001098632807,276.1400146484375,272.04998779296875,275.79000854492193,21878600.0,-0.0041609156819142346,5.492055803138927,0.13592189861043913,67.99868867682635,71.39260072184231,-0.9643347020804072,-14.183285488771219,-20.159319660153017,-29.190373850855536,17.85139086180811,4.33001708984375,11.7515007579849,11.119008636474575,-12.534258563081778,34.77227583603093,-0.7076249633036014,22.945642236252752,-11.407914570723563,33.794069668262956,-26.77793559355353,11.826633599778182,3,-1.9250183105468182,-10.760017395019474,-15.180007934570256,-27.175003051757756,30.179992675781307,1,0.07317510201262123,-1.0342380569171123,276.3800048828125,2.1014418398938193,280.57000732421875,-1.2538484562159025,277.66000366210943,0.07317510201262123
9336,2023-03-29,280.510009765625,281.1400146484375,278.41000366210943,278.95999145507807,25087000.0,0.019183950036463226,-1.0603903955778655,-2.767901907356488,72.12370093042497,70.93011690560827,-4.338038431084044,-17.67267144910204,-24.669147047840113,-33.85574714842414,19.44709120959664,5.910003662109432,13.717755932063028,14.68700714111327,-8.480680505720898,37.85469478794744,3.1031633176962146,26.270850964530354,-15.127282137487612,89.90455558186123,22.74228179924765,11.58384382341708,3,-4.08502197265625,-16.040016174316406,-21.56250762939453,-32.45500183105469,30.139984130859375,2,0.08669914070788676,5.492055803138927,275.23001098632807,-1.0342380569171123,276.3800048828125,2.1014418398938193,280.57000732421875,0.08669914070788676
9337,2023-03-30,284.04998779296875,284.4599914550781,281.4800109863281,284.2300109863281,25053400.0,0.012619792178901301,8.312669877449812,-0.11614262369316973,77.91249343597465,70.99828188836685,-7.428591849538861,-19.624495502704235,-27.23557912665558,-36.66086717774047,21.163938502522353,3.949981689453125,14.95115105313954,16.57998580932616,-6.865456971123933,40.025428589776254,4.857264419101114,28.302707199551207,-17.231479449301105,96.69618419726007,21.128162014110814,11.722721390225052,3,-7.05999755859375,-19.014991760253906,-25.86248779296875,-35.99497985839844,24.600006103515625,3,0.08171104724557487,-1.0603903955778655,280.510009765625,5.492055803138927,275.23001098632807,-1.0342380569171123,276.3800048828125,0.08171104724557487
9338,2023-03-31,288.29998779296875,289.2699890136719,283.0,283.7300109863281,32766000.0,0.014962155193252835,-1.0795987671503258,-25.38548906594338,77.53045346564791,71.94764276133346,-11.497109509210077,-22.42437934018244,-30.317492107037197,-40.25784064564277,22.619488710226964,6.269989013671875,16.00758671908153,19.179486083984386,-5.281328762976557,43.64030093094536,6.949078660503915,31.409893507464858,-19.717331138160034,94.36700840916944,16.039818774332645,12.23040742348048,3,-8.904998779296875,-20.85999298095703,-30.11248779296875,-40.24497985839844,18.70001220703125,4,0.05986822926270663,8.312669877449812,284.04998779296875,-1.0603903955778655,280.510009765625,5.492055803138927,275.23001098632807,0.05986822926270663
9339,2023-04-03,287.2300109863281,288.2699890136719,283.95001220703125,286.5199890136719,24883300.0,-0.0037113314323447,2.096781956203102,0.15536664685573862,73.34044190226585,71.92714766321333,-9.024660945136304,-19.988085301554634,-28.335030722183433,-38.63789657100841,23.6839604652546,4.3499755859375,15.297374911691179,16.59150848388674,-8.430028914602644,41.61304588237613,4.080739784642049,29.102277183131434,-16.164874448455805,88.15343854394655,11.82720589133956,12.510768699244698,4,-6.5700225830078125,-19.790016174316406,-29.602508544921875,-39.17500305175781,25.079986572265625,0,0.06329419622048693,-1.0795987671503258,288.29998779296875,8.312669877449812,284.04998779296875,-1.0603903955778655,280.510009765625,0.06329419622048693
9340,2023-04-04,287.17999267578125,290.45001220703125,285.6700134277344,287.2300109863281,25824300.0,-0.00017414026610629296,-2.1140292454049328,-0.07044614458867016,70.88780256667071,72.11327552051294,-7.6817815923994885,-18.27356068634549,-27.430377108717494,-38.04858561889915,25.213291527827327,4.779998779296875,14.187400501889158,14.889990234374977,-9.908431937894363,39.68841240664432,2.4907791482402786,27.289201320509676,-13.930273840812958,72.84038861725547,-1.0787832013452174,12.399211086134676,4,-5.92999267578125,-19.149986267089844,-29.49748992919922,-39.12498474121094,22.92999267578125,1,0.05996239870423037,2.096781956203102,287.2300109863281,-1.0795987671503258,288.29998779296875,8.312669877449812,284.04998779296875,0.05996239870423037
9341,2023-04-05,284.3399963378906,287.1499938964844,282.9200134277344,285.8500061035156,22064800.0,-0.009889255555128096,1.0583919926341738,30.18913971934106,59.2248435209836,70.93122666813714,-3.2997430124532343,-13.724034841375158,-23.733716992042787,-34.610719296017976,27.004366608420828,4.259979248046875,13.95589301255336,10.517993927001953,-13.207372671692099,34.243360525696005,-1.3446893723451012,22.380677226349007,-8.682236430833541,31.883890327255905,-37.277676422898956,11.862683299347033,4,-3.089996337890625,-16.30998992919922,-27.717491149902344,-36.28498840332031,24.6300048828125,2,0.07410145458108741,-2.1140292454049328,287.17999267578125,2.096781956203102,287.2300109863281,-1.0795987671503258,288.29998779296875,0.07410145458108741
9342,2023-04-06,291.6000061035156,292.0799865722656,282.0299987792969,283.2099914550781,29770300.0,0.025532847503443312,1.1497356224296624,-5.556265157639451,62.63762242699691,70.0511106080929,-9.358567994252269,-18.857220696047307,-29.988938488698977,-41.51948603626167,28.48005317422322,10.04998779296875,13.543304623321092,15.81400375366212,-6.898466985116158,38.5264744924404,4.457768384272981,27.17023912305126,-13.87133087446216,95.22406913682217,27.46777044714149,11.356235369389145,4,-9.535018920898438,-22.75501251220703,-36.55250930786133,-43.54499816894531,17.8599853515625,3,0.0653291748773357,1.0583919926341738,284.3399963378906,-2.1140292454049328,287.17999267578125,2.096781956203102,287.2300109863281,0.0653291748773357
9343,2023-04-10,289.3900146484375,289.6000061035156,284.7099914550781,289.2099914550781,23103000.0,-0.0075788457092610395,15.299883017140532,0.021456838980954736,69.87954874086539,70.17062174073959,-6.443488408568953,-14.159854069310711,-27.017360718227167,-39.0334810619226,30.560795386018846,6.8900146484375,13.650449439770625,11.564011383056652,-7.970206295266792,31.098229061380096,1.7969025438949302,21.331120222218374,-9.365129604470098,73.23407769997388,4.26147222892277,9.767108839161722,4,-7.3250274658203125,-20.485023498535156,-36.05001449584961,-41.33500671386719,22.3499755859375,0,0.06655371047077985,1.1497356224296624,291.6000061035156,1.0583919926341738,284.3399963378906,-2.1140292454049328,287.17999267578125,0.06655371047077985
9344,2023-04-11,282.8299865722656,285.9800109863281,281.6400146484375,285.75,27276600.0,-0.02266846727293359,1.5680182742400028,-16.22020681471436,59.3938042388848,69.2145234698572,1.26021132635924,-5.610568334098957,-19.761430351463616,-32.14400625805115,32.028978798890115,7.75,13.174356606164054,3.5584838867187614,-12.495932028079892,19.612899801517415,-4.468724070680537,11.58569184411806,9.25,11.398229157227338,-56.23485128790129,8.027207957399316,4,2.415008544921875,-13.924995422363281,-27.527484893798828,-34.77497863769531,31.170013427734375,1,0.08545774696898589,15.299883017140532,289.3900146484375,1.1497356224296624,291.6000061035156,1.0583919926341738,284.3399963378906,0.08545774696898589
9345,2023-04-12,283.489990234375,287.010009765625,281.9599914550781,284.7900085449219,27403400.0,0.0023335703194284907,-1.3165137293604632,0.44520970287302863,61.829301389794004,68.07070129867597,2.1178140555035156,-4.725003294554824,-19.527817853436545,-32.47408686834274,33.296627456298765,5.050018310546875,12.415460018174201,3.0834884643554688,-10.486996826039672,16.65397375475061,-3.7017541808421015,9.868731109553039,8.381196899414078,17.720120316752265,-50.60332602759609,6.7852426451975845,4,3.290008544921875,-14.584999084472656,-27.317489624023438,-35.43498229980469,35.029998779296875,2,0.10166146360367723,1.5680182742400028,282.8299865722656,15.299883017140532,289.3900146484375,1.1497356224296624,291.6000061035156,0.10166146360367723
9346,2023-04-13,289.8399963378906,289.8999938964844,283.1700134277344,283.5899963378906,24222700.0,0.022399401468340185,1.1130253147576796,-4.807624592126576,62.60346733192275,66.36969839822576,-3.0950295682613387,-9.647952008305879,-25.056408844148336,-38.450063296940584,34.22164571603182,6.72998046875,12.237816483099209,8.213494873046898,-4.012255086351331,20.439244832445127,2.100619893347755,14.32636985274604,1.826567346191439,78.54409714203867,8.660887865792304,6.112874979699118,4,-2.9799957275390625,-20.93500518798828,-33.66749572753906,-41.78498840332031,28.5,3,0.06993509960592692,-1.3165137293604632,283.489990234375,1.5680182742400028,282.8299865722656,15.299883017140532,289.3900146484375,0.06993509960592692
9347,2023-04-14,286.1400146484375,288.4800109863281,283.69000244140625,287.0,20987900.0,-0.012765600801139088,1.5078530685286082,-0.13759765625,55.67095192998415,63.94086489426313,1.042198545664803,-5.444237062847549,-20.720325761103197,-34.39297151629637,34.40622320462676,6.149993896484375,12.164307622769797,4.016513061523426,-8.087965474584905,16.120991597631757,-2.0357262065307395,10.068752329577592,5.326018054931694,54.47955575752873,-11.6300478082307,6.052239268054168,4,0.7199859619140625,-17.235023498535156,-29.780014038085938,-38.08500671386719,35.03997802734375,4,0.07978606767150476,1.1130253147576796,289.8399963378906,-1.3165137293604632,283.489990234375,1.5680182742400028,282.8299865722656,0.07978606767150476
9348,2023-04-17,288.79998779296875,291.6000061035156,286.1600036621094,289.92999267578125,23836200.0,0.009296054408186816,1.433988284610238,1.3139815471965934,63.051696491565615,62.797670959740884,-1.7202986737499373,-7.764321972813377,-23.082192920723344,-36.66939675141401,34.24393174842086,5.459991455078125,11.38926739321073,6.207986450195335,-6.1795543225092615,18.595527222899932,0.014216063843036864,12.401756836547634,-7.15997314453125,71.88734224145063,4.489425769310145,6.193770386352309,4,-1.9399871826171875,-19.894996643066406,-31.809986114501953,-40.74497985839844,26.46002197265625,0,0.07153741182606921,1.5078530685286082,286.1400146484375,1.1130253147576796,289.8399963378906,-1.3165137293604632,283.489990234375,0.07153741182606921
9349,2023-04-18,288.3699951171875,291.760009765625,287.010009765625,291.57000732421875,20161800.0,-0.001488894369654492,1.6536186173386753,2.831856973101437,64.02048313684018,62.03463546753749,-1.2422270775120978,-6.390825334844465,-22.151457505991857,-35.86771546119871,34.94544918128795,4.75,9.878393515750645,4.9709945678711165,-6.653683844442526,16.59567298018476,-0.8413446382857046,10.783333774027938,-6.5307806396484125,65.40807842380117,-5.982710106879495,5.8123392061568095,4,-1.5099945068359375,-19.465003967285156,-31.344993591308594,-40.31498718261719,25.480010986328125,1,0.0810417016780487,1.433988284610238,288.79998779296875,1.5078530685286082,286.1400146484375,1.1130253147576796,289.8399963378906,0.0810417016780487
9350,2023-04-19,288.45001220703125,289.04998779296875,284.5400085449219,285.989990234375,17150300.0,0.00027748063667720757,1.4644876177770365,-0.7687539338915486,59.529533797177386,62.06848994267014,-1.255137613761633,-5.6027041266354445,-21.668541354499666,-35.619387219883606,35.55217404358496,4.509979248046875,8.060980134052443,4.317510986328102,-6.580190489500922,15.215212462157126,-1.131339751586438,9.766361724242643,-6.213965917968721,61.46683387985519,-7.268879412375767,5.4488507379145235,4,-1.5900115966796875,-14.480018615722656,-31.425010681152344,-40.39500427246094,37.470001220703125,2,0.08857683034047015,1.6536186173386753,288.3699951171875,1.433988284610238,288.79998779296875,1.5078530685286082,286.1400146484375,0.08857683034047015
9351,2023-04-20,286.1099853515625,289.0299987792969,285.0799865722656,285.25,23244400.0,-0.008112417252349569,-5.583286709729922,0.3495844188065997,52.54571977245334,60.94716742549863,1.5224698148892912,-2.291731502824632,-19.12901355435997,-33.002005026582026,35.75881537948595,3.95001220703125,6.691160816293404,1.2864852905273665,-8.096878887717196,10.669849468771929,-3.405196798594943,5.978167379649676,-3.4929805234374953,29.987369440095602,-33.75698024898115,4.69168208912229,4,0.59002685546875,-10.464996337890625,-28.84748077392578,-38.05497741699219,46.780029296875,3,0.1132781284172415,1.4644876177770365,288.45001220703125,1.6536186173386753,288.3699951171875,1.433988284610238,288.79998779296875,0.1132781284172415
9352,2023-04-21,285.760009765625,286.2699890136719,283.05999755859375,285.010009765625,21676400.0,-0.0012232204531675839,2.6271940411738335,0.8721078779276082,46.52628802385313,58.35236067916393,1.0693811018653037,-1.3742690896115164,-18.552733451701044,-32.37245644268995,35.828634965154485,3.209991455078125,5.554060303755591,0.5315093994140625,-8.228526655642042,9.291545454470167,-3.8485086281140184,4.911527426942143,-2.7772847399999705,31.034579524487693,-27.645015705030406,4.380018027528066,4,0.94000244140625,-8.08001708984375,-27.115005493164062,-37.70500183105469,45.449981689453125,4,0.1140117072328879,-5.583286709729922,286.1099853515625,1.4644876177770365,288.45001220703125,1.6536186173386753,288.3699951171875,0.1140117072328879
9353,2023-04-24,281.7699890136719,284.95001220703125,278.72000122070307,282.0899963378906,26611000.0,-0.013962838100494368,1.062904203718693,-0.4266764322916667,43.085085824800835,56.54028085537682,4.3190213464988005,2.8567265714220866,-14.27784621766466,-28.031734250912763,35.60805075052381,7.040008544921932,5.349845227648075,-3.5185104370117415,-12.159835214328155,5.1228143403046715,-7.839172825669948,0.802151951646465,9.990020751953125,23.389461613171562,-30.258101514040817,4.320662388658206,4,3.4700164794921875,-0.970001220703125,-20.60498809814453,-33.71498107910156,46.620025634765625,0,0.13986586648231425,2.6271940411738335,285.760009765625,-5.583286709729922,286.1099853515625,1.4644876177770365,288.45001220703125,0.13986586648231425
9354,2023-04-25,275.42001342773443,281.6000061035156,275.3699951171875,279.510009765625,45772200.0,-0.022536025245858737,-1.9737288691104815,12.780946023268942,37.15598562514045,53.798801325970864,10.624650032121394,9.624550124283985,-7.694154726186525,-21.341588727396328,35.1047374545732,6.399993896484375,4.144232217059653,-9.820486450195233,-18.678120776145647,-0.9628521242448187,-14.249303613170412,-5.391669287220054,16.07919616699212,0.36563112080815025,-48.75343541110712,4.428817162975199,4,8.144989013671818,5.379974365234318,-10.920021057128963,-24.080017089843807,57.15997314453119,1,0.14465178416797908,1.062904203718693,281.7699890136719,2.6271940411738335,285.760009765625,-5.583286709729922,286.1099853515625,0.14465178416797908
9355,2023-04-26,295.3699951171875,299.57000732421875,292.7300109863281,296.70001220703125,64599200.0,0.07243475679623268,-1.0695950063713089,0.3251878436961417,58.769280936966084,53.372780615420126,-8.339971017616392,-9.211510622986225,-27.43877701496126,-41.068412270193164,35.743007544448865,24.149993896484318,3.201953475046821,9.122496032714821,0.4800080172620369,17.764984048167605,4.801252024988457,13.443740040441185,-20.0,82.64458641136162,30.050540440664186,4.3212440077263885,4,-7.899993896484375,-10.824996948242188,-30.87000274658203,-44.029998779296875,40.029998779296875,2,0.062565633922959,-1.9737288691104815,275.42001342773443,1.062904203718693,281.7699890136719,2.6271940411738335,285.760009765625,0.062565633922959
9356,2023-04-27,304.8299865722656,305.20001220703125,295.25,295.9700012207031,46462600.0,0.03202759796683097,1.0729113022691004,-6.661557523748336,60.16284176986106,53.87187948651756,-17.265692420472362,-17.661611208044746,-36.60665150586249,-50.240785476024115,36.15248728005997,9.95001220703125,3.501759342397804,17.366488647460926,5.780591233901532,28.95238606102032,11.573539940681258,23.159437354240595,-29.459991455078125,98.75955272284571,49.42811357010045,5.792948706779683,4,-14.54498291015625,-16.204986572265625,-40.329994201660156,-53.489990234375,31.110015869140625,3,0.06918619487741551,-1.0695950063713089,295.3699951171875,-1.9737288691104815,275.42001342773443,1.062904203718693,281.7699890136719,0.06918619487741551
9357,2023-04-28,307.260009765625,308.92999267578125,303.30999755859375,304.010009765625,36446700.0,0.007971732770402085,-1.4171895098837057,0.3668177622242736,63.68090321941539,53.94179134516754,-18.31031360173654,-19.250632109388675,-38.618419562335134,-52.371409184855736,36.41866641267934,5.6199951171875,3.7618825567022895,18.636010742187523,4.192498898396252,33.07952258597879,11.414254820291887,25.857766664083158,-30.696813964843727,95.02388846351803,46.70356576671732,7.2217559218956415,4,-15.110015869140625,-16.77001953125,-42.76001739501953,-55.920013427734375,26.41998291015625,4,0.08341471089050212,1.0729113022691004,304.8299865722656,-1.0695950063713089,295.3699951171875,-1.9737288691104815,275.42001342773443,0.08341471089050212
9358,2023-05-01,305.55999755859375,308.6000061035156,305.1499938964844,306.9700012207031,21294100.0,-0.005532813099654588,-2.094166107864738,-0.43384728064903844,68.80067648580771,54.472923939497264,-15.62613273427877,-17.066238089371723,-36.28013666676003,-50.30188164485787,36.35290802830946,3.45001220703125,3.499873999518627,16.072998046875,-0.2316611487958653,32.377657242545865,7.920668449039567,24.225327644710433,-27.054793945312497,89.95829749002905,35.440485750575334,8.152329597835436,5,-13.410003662109375,-15.07000732421875,-41.06000518798828,-50.69000244140625,17.82000732421875,0,0.083944214234279,-1.4171895098837057,307.260009765625,1.0729113022691004,304.8299865722656,-1.0695950063713089,295.3699951171875,0.083944214234279
9359,2023-05-02,305.4100036621094,309.17999267578125,303.9100036621094,307.760009765625,26404400.0,-0.0004908819795876873,1.0308352688677858,1.6666666666666667,68.28497138402936,55.445750338036376,-14.309631301663956,-16.32120757844916,-35.34860228574644,-49.69838008520918,36.20761372582866,5.269989013671875,3.973336148377655,15.014004516601574,-2.7248706441304194,32.75287967733357,6.144566936235549,23.8834420969676,-25.07931270507811,77.08210814551244,17.169807334588242,8.869437580366009,5,-13.135009765625,-14.795013427734375,-38.37751007080078,-50.08000946044922,19.850006103515625,1,0.0752431508816982,-2.094166107864738,305.55999755859375,-1.4171895098837057,307.260009765625,1.0729113022691004,304.8299865722656,0.0752431508816982
9360,2023-05-03,304.3999938964844,308.6099853515625,304.0899963378906,306.6199951171875,22360800.0,-0.003307061830045477,-2.183094959220296,0.9446789169534446,63.33333705953504,56.644374481045446,-12.06829414924374,-14.709116155421839,-33.37891239050185,-48.22415635302548,35.896852991288526,4.519989013671875,3.8623435097741776,13.142994689941418,-5.582806739711032,31.868796119593867,3.7800939751152214,22.505895404767614,-21.761358801953122,65.68556143171989,7.794213259319619,9.362900714826214,5,-12.125,-13.785003662109375,-36.53000259399414,-47.39500427246094,22.3900146484375,2,0.09257553627075388,1.0308352688677858,305.4100036621094,-2.094166107864738,305.55999755859375,-1.4171895098837057,307.260009765625,0.09257553627075388
9361,2023-05-04,305.4100036621094,307.760009765625,303.3999938964844,306.239990234375,22519900.0,0.003318034776204515,1.2532232499822573,0.3738676197676816,68.56095901967508,59.092671258359005,-11.234072632622656,-14.819481080406433,-33.3603229929069,-48.807746643841085,35.99256028649768,4.360015869140625,3.8130303293165184,13.099504089355491,-6.344773283477309,32.54378146218829,3.3773654029390627,22.82164277577192,-20.648059961078104,35.77526150518851,-21.61623507327755,9.722138686416406,5,-13.135009765625,-13.135009765625,-36.52251052856445,-48.40501403808594,26.44000244140625,3,0.0981958346968701,-2.183094959220296,304.3999938964844,1.0308352688677858,305.4100036621094,-2.094166107864738,305.55999755859375,0.0981958346968701
9362,2023-05-05,310.6499938964844,311.9700012207031,304.2699890136719,305.7200012207031,28181200.0,0.017157231824574737,1.0343473598490651,-5.939846306577931,70.04954834113592,62.0887226490629,-14.049588666837849,-19.562075984840817,-37.59471337080947,-53.55490313484199,35.83849836732199,7.70001220703125,4.28080264088203,17.386994934082054,-3.707113904045059,38.48110377220917,6.8399405150184975,27.93404935314561,-23.934606277473108,84.59736060565055,27.839899594293243,10.547054419063555,5,-16.979995727539062,-16.979995727539062,-40.2025032043457,-53.64500427246094,23.6400146484375,4,0.08140997599165911,1.2532232499822573,305.4100036621094,-2.183094959220296,304.3999938964844,1.0308352688677858,305.4100036621094,0.08140997599165911
9363,2023-05-08,308.6499938964844,310.20001220703125,306.0899963378906,310.1300048828125,21318600.0,-0.0064381137591988935,4.074013374776302,-0.30020551421886027,68.08775296343177,65.52558568665081,-8.756521491606293,-16.912285874561235,-34.41269983795371,-51.18190297436735,35.676110750597964,4.55999755859375,5.3557300911348875,14.423995971679688,-7.660907407533216,36.50889935089259,3.3815442820732073,25.466447661286168,-19.409144917303934,61.26015767995385,5.365737708590842,11.042451689606462,5,-6.29998779296875,-14.979995727539062,-37.63750076293945,-51.08000183105469,28.69000244140625,0,0.08109508917629027,1.0343473598490651,310.6499938964844,1.2532232499822573,305.4100036621094,-2.183094959220296,304.3999938964844,0.08109508917629027
9364,2023-05-09,307.0,310.0400085449219,306.30999755859375,308.0,21340800.0,-0.00534584133845073,-2.134456583064061,0.6756706600408273,66.0940362843012,66.33944739191028,-2.409163973393447,-14.080612362771603,-31.605798647901338,-49.2351322081023,36.041937828437995,3.730010986328125,6.851955245034446,11.565501403808582,-10.538918844037596,33.66992165165476,0.5132912798854932,22.61771152773167,-15.486235796667302,42.00703648574542,-12.637954687942013,11.052210123923082,5,-3.3899993896484375,-13.330001831054688,-33.5825080871582,-47.02500915527344,41.100006103515625,1,0.053355064764861515,4.074013374776302,308.6499938964844,1.0343473598490651,310.6499938964844,1.2532232499822573,305.4100036621094,0.053355064764861515
9365,2023-05-10,312.30999755859375,313.0,307.6700134277344,308.6199951171875,30078000.0,0.017296408985647327,1.10255576823528,-3.69000244140625,71.61718049694325,67.6121516949194,-5.658581373787001,-18.046010653144492,-35.6494771164451,-54.21925253246371,36.42591653979608,6.0,9.160361432159448,15.434498596191418,-7.143819685128335,38.01281687751117,4.145339455531541,26.723657736851294,-18.75060965352401,92.81247913838759,33.60064872641338,11.289159140659876,5,-4.154998779296875,-18.125,-38.260005950927734,-52.33500671386719,30.019989013671875,2,0.04146525025860459,-2.134456583064061,307.0,4.074013374776302,308.6499938964844,1.0343473598490651,310.6499938964844,0.04146525025860459
9366,2023-05-11,310.1099853515625,311.1199951171875,306.260009765625,310.1000061035156,31680200.0,-0.007044322065349551,3.7881657872186896,0.0027044014754288173,69.49557311951652,68.25822612826397,-2.9400109521028526,-15.019623447084541,-32.08105214227771,-51.57175728660127,36.4782470062015,6.04998779296875,12.57812381009029,12.220986938476585,-10.842161511557094,35.284135388510265,0.6894127134597738,23.752561163493397,-14.217723995101153,66.89563560729205,3.9493971723842733,11.53157422501683,5,-1.9099884033203125,-15.92498779296875,-35.4699821472168,-49.43498229980469,27.94000244140625,3,0.0537874431049028,1.10255576823528,312.30999755859375,-2.134456583064061,307.0,4.074013374776302,308.6499938964844,0.0537874431049028
9367,2023-05-12,308.9700012207031,310.6499938964844,306.6000061035156,310.54998779296875,19758100.0,-0.0036760639279866947,3.5505512027020076,-158.32721712538228,72.8188115344204,68.70468557810983,-1.711989904195491,-12.734481716606751,-29.713719672636216,-49.91739817703916,36.533405476036876,4.04998779296875,13.292211208342962,9.939503479003918,-12.934321908889956,32.81332886689779,-1.4974092149430476,21.376416172950883,-11.024811227017153,41.67877505774488,-25.185896345009745,11.436912693946946,5,-0.7700042724609375,-14.785003662109375,-34.32999801635742,-48.29499816894531,24.589996337890625,4,0.07405251251712586,3.7881657872186896,310.1099853515625,1.10255576823528,312.30999755859375,-2.134456583064061,307.0,0.07405251251712586
9368,2023-05-15,309.4599914550781,309.8999938964844,307.5899963378906,309.1000061035156,16336500.0,0.0015858828767811861,2.7258318566646977,-0.22784076642265275,81.67099387149676,70.19202141005066,-1.7775126057272246,-12.224049349959046,-29.080116848994294,-49.817241328732905,36.32627178838872,2.30999755859375,13.238187492706572,9.39649353027346,-13.397899525225512,32.19088658577243,-2.0007029974760258,20.793690058022946,-9.708224260634495,47.477541927771945,-26.650470637352335,11.397196527749472,5,-1.2599945068359375,-15.274993896484375,-34.005001068115234,-47.970001220703125,30.25,0,0.0802365985117921,3.5505512027020076,308.9700012207031,3.7881657872186896,310.1099853515625,1.10255576823528,312.30999755859375,0.0802365985117921
9369,2023-05-16,311.739990234375,313.7099914550781,309.8299865722656,309.8299865722656,26730300.0,0.007367668979037845,-3.0628245482288654,5.305781620888437,72.69197642523915,71.23187022846223,-3.425392332889146,-13.347805566879174,-30.2377987047729,-51.50939940216449,36.21942747831217,4.25,12.776550228253484,10.507992553710949,-12.158097659160262,33.17408276658216,-0.825052552724685,21.841037660146583,-10.398435103264603,73.55696560312303,0.48533000281297234,11.333045106435616,5,-3.18499755859375,-17.199996948242188,-36.255001068115234,-50.25,23.279998779296875,1,0.082119737298602,2.7258318566646977,309.4599914550781,3.5505512027020076,308.9700012207031,3.7881657872186896,310.1099853515625,0.082119737298602
9370,2023-05-17,314.0,314.42999267578125,310.739990234375,312.2900085449219,24315000.0,0.0072496626561315836,1.8716231460700843,0.8952817677792513,65.88154708233395,70.93415779097988,-4.6717146326124634,-14.330249703852814,-31.23840310748426,-53.204452175906454,36.63265755987341,3.69000244140625,12.196703604236802,11.490502929687523,-11.021823298978461,34.00282915835351,0.23433981535453086,22.746666044020515,-10.926863783534145,94.73692074377881,23.88543607160507,11.256163114332995,5,-4.6500091552734375,-19.100006103515625,-36.92500686645508,-46.96000671386719,14.600006103515625,2,0.10859874555259763,-3.0628245482288654,311.739990234375,2.7258318566646977,309.4599914550781,3.5505512027020076,308.9700012207031,0.10859874555259763
9371,2023-05-18,318.5199890136719,319.0400085449219,313.7200012207031,314.5299987792969,27276000.0,0.01439486947029267,1.115298742901519,2.3333392822086982,68.18472602678963,70.72695531160807,-7.97515817689623,-17.178413694699543,-34.405990914512756,-57.02783027502164,37.205416596878635,5.32000732421875,11.80616879140672,14.389991760253906,-7.815718287100083,36.595701807607895,3.28713673657694,25.492846783930872,-13.629755763715536,95.81977950808815,26.86821861877189,11.102855023676995,5,-5.954986572265625,-21.314987182617188,-40.677494049072266,-51.37999725341797,16.050018310546875,3,0.07475197281126289,1.8716231460700843,314.0,-3.0628245482288654,311.739990234375,2.7258318566646977,309.4599914550781,0.07475197281126289
9372,2023-05-19,318.3399963378906,318.75,316.3699951171875,316.739990234375,27529500.0,-0.0005650906755918506,-1.034195391055988,0.40100501743865874,71.70518166994752,71.12889183455427,-7.364030112664295,-15.212410341130067,-32.80331698287512,-56.153823354831616,38.229135151481245,2.3800048828125,11.989830939140347,12.580999755859352,-8.71189137949915,33.873890891217854,1.9345541881800727,23.227445323538632,-10.902803534840473,93.88636278831751,26.452215213256892,10.64644556767926,5,-5.6899871826171875,-21.134994506835938,-40.45750045776367,-51.20000457763672,17.510009765625,4,0.06191490758879592,1.115298742901519,318.5199890136719,1.8716231460700843,314.0,-3.0628245482288654,311.739990234375,0.06191490758879592
9373,2023-05-22,321.17999267578125,322.5899963378906,318.010009765625,318.6000061035156,24115700.0,0.008921267734376181,-1.4361765159447109,1.6124854565221538,74.5409299652842,72.06743557688571,-9.208056397693497,-15.75636106070732,-34.03805065387519,-58.2479835606556,40.25755525906623,4.579986572265625,11.9373523101209,13.45049591064452,-5.6793456341465,32.58033745543554,3.88557513824901,23.01541668304003,-11.654293039194215,88.9498230173156,21.796873656438805,9.564920772395508,5,-6.7549896240234375,-22.199996948242188,-43.2974967956543,-53.665000915527344,13.8699951171875,0,0.03854538005208075,-1.034195391055988,318.3399963378906,1.115298742901519,318.5199890136719,1.8716231460700843,314.0,0.03854538005208075
9374,2023-05-23,315.260009765625,322.7200012207031,315.25,320.0299987792969,30797200.0,-0.018431979093206596,-2.118992858007505,-1.8488425734259117,64.65986941028652,71.29440101170162,-2.2274089298558692,-7.060632314106215,-26.720326935196795,-51.57021675644569,42.74353538883336,7.470001220703125,11.21349548806893,5.53851318359375,-6.353201095661348,17.430227462848848,-0.4073439560337988,11.484370323221299,-3.1214507887772243,37.72967768066619,-28.38577383013584,5.945857139627554,5,-0.7700042724609375,-16.215011596679688,-37.37751388549805,-46.485015869140625,25.279998779296875,1,0.07755497345708418,-1.4361765159447109,321.17999267578125,-1.034195391055988,318.3399963378906,1.115298742901519,318.5199890136719,0.07755497345708418
9375,2023-05-24,313.8500061035156,316.5,312.6099853515625,314.7300109863281,23384900.0,-0.004472510367419025,-1.3154529436340847,0.1844878217308689,61.27138842156057,70.38060271192873,-0.6436709852255262,-4.421878165371652,-24.121623295172526,-49.506402186534615,43.314519191036986,3.8900146484375,10.699890679500527,3.2045089721679574,-6.697267387797638,13.106285332133552,-1.7463792078148117,8.155397152150726,8.8699951171875,12.265270084670298,-55.3049791669198,4.950888179982786,5,0.80999755859375,-14.805007934570312,-35.96751022338867,-45.00501251220703,24.139984130859375,2,0.06745254898345876,-2.118992858007505,315.260009765625,-1.4361765159447109,321.17999267578125,-1.034195391055988,318.3399963378906,0.06745254898345876
9376,2023-05-25,325.9200134277344,326.8999938964844,320.0,323.239990234375,43301700.0,0.03845788462479027,1.9741454720046303,-3.045464003329172,67.24648051409105,69.76145482078104,-11.4380099748426,-15.632339615556361,-34.988073819669296,-60.82677377939552,43.81224194639856,13.04998779296875,10.748801172060837,14.220014953613259,2.585530774598965,25.854499132627552,8.402772864106112,20.037257043120405,-13.310028076171875,93.14219816125829,26.580441271452017,5.817242089507153,5,-8.675018310546875,-24.785018920898438,-45.5050163269043,-57.07501983642578,12.22998046875,3,0.008222853968357091,-1.3154529436340847,313.8500061035156,-2.118992858007505,315.260009765625,-1.4361765159447109,321.17999267578125,0.008222853968357091
9377,2023-05-26,332.8900146484375,333.3999938964844,323.8800048828125,324.0199890136719,36630600.0,0.021385618966441866,-1.0808733036050788,3.309682414967148,74.61417605880402,68.97736395270407,-16.380742530869952,-21.696125441192635,-40.99559182937094,-66.9951663982618,44.23369993692782,9.519989013671875,10.14859245702388,19.90851593017578,5.115742208898723,34.70128965145284,12.512129069537252,27.30490279081431,-20.280029296875,97.54699837210292,29.06235895576833,7.396386860638535,5,-11.2750244140625,-28.505020141601562,-51.71751403808594,-64.0450210571289,8.379974365234375,4,0.005046689903136503,1.9741454720046303,325.9200134277344,-1.3154529436340847,313.8500061035156,-2.118992858007505,315.260009765625,0.005046689903136503
9378,2023-05-30,331.2099914550781,335.739990234375,330.5199890136719,335.2300109863281,29503100.0,-0.005046781577794146,1.0714380865879503,-0.45321396992289775,74.56869987159945,69.18588878007743,-12.617939094574183,-18.96846391852216,-38.456890977989815,-64.3478301167359,44.72728120710764,5.220001220703125,9.835471570498555,16.94599304199221,0.5064553874547641,33.385530696529656,8.726224214723516,25.165761869260905,-17.768405761718725,80.41505480760604,8.22669713550225,8.21976882726871,5,-7.970001220703125,-25.654998779296875,-49.019989013671875,-62.36499786376953,6.010009765625,1,0.014009283439949671,-1.0808733036050788,332.8900146484375,1.9741454720046303,325.9200134277344,-1.3154529436340847,313.8500061035156,0.014009283439949671
9379,2023-05-31,328.3900146484375,335.94000244140625,327.3299865722656,332.2900085449219,45950600.0,-0.008514165874803026,-1.8604466073555876,0.9701430219846957,67.18686190623438,69.33092376051081,-8.032482277127258,-15.113486594786423,-34.561188375399695,-60.458700819704404,45.22923279820413,8.610015869140625,9.42865871137002,12.977015686035145,-4.058393000366948,30.012424372437238,4.4593113428340985,21.49472002923619,-13.610524682617154,67.63831006255249,-1.861044536193745,8.517704343201052,5,-4.115020751953125,-22.735015869140625,-45.370018005371094,-59.545021057128906,3.439971923828125,2,0.020280681042208926,1.0714380865879503,331.2099914550781,-1.0808733036050788,332.8900146484375,1.9741454720046303,325.9200134277344,0.020280681042208926
9380,2023-06-01,332.5799865722656,333.5299987792969,324.7200012207031,325.92999267578125,26773900.0,0.012759133155475944,1.0608137289545163,-1.7051293086583983,73.03673816229718,69.87003622001166,-10.403787034344873,-18.007280274460413,-37.65453591202356,-63.58613537524985,45.573837387724325,8.80999755859375,8.731986843400364,15.757987976074219,-2.0845280250568976,33.600503977205335,6.836729975508661,24.679245976639777,-16.10765560839843,78.92085724897669,8.71656238313733,8.92125800056556,6,-8.30499267578125,-18.244979858398438,-50.397491455078125,-63.73499298095703,-0.1099853515625,3,0.023934158079372603,-1.8604466073555876,328.3900146484375,1.0714380865879503,331.2099914550781,-1.0808733036050788,332.8900146484375,0.023934158079372603
9381,2023-06-02,335.3999938964844,337.5,332.54998779296875,334.25,25864000.0,0.00847918527294178,-1.1758207854052785,0.17293157172555265,76.19426982767382,70.36882379309236,-11.820624530926182,-19.463202086046294,-39.27450591065542,-65.35138813163064,46.17408148086859,4.95001220703125,9.117477604926876,17.07849578857423,-1.7398958157760944,35.896887392924555,7.669299986399039,26.48769159074942,-17.37024921441406,84.58144745686758,10.324015427221866,9.409195802175164,6,-10.345001220703125,-19.024993896484375,-49.392494201660156,-62.80998992919922,1.800018310546875,4,0.007722112060294162,1.0608137289545163,332.5799865722656,-1.8604466073555876,328.3900146484375,1.0714380865879503,331.2099914550781,0.007722112060294162
9382,2023-06-05,335.94000244140625,338.55999755859375,334.6600036621094,335.2200012207031,21307100.0,0.0016100433951962145,-3.2391322375731844,0.6260913409229626,76.21784850339894,70.55514807510511,-10.729887907486614,-18.984759794318734,-38.756577492359725,-64.85041725138615,46.492091645155334,3.899993896484375,9.910762178403388,16.35400390625,-3.654977438731464,36.362985251231464,6.3495132337592395,26.35849457874076,-15.96323222754296,81.06939443318655,3.2830244099149297,10.00449067249074,6,-10.355010986328125,-15.0050048828125,-46.48500061035156,-60.534996032714844,6.720001220703125,0,0.006578530210803235,-1.1758207854052785,335.3999938964844,1.0608137289545163,332.5799865722656,-1.8604466073555876,328.3900146484375,0.006578530210803235
9383,2023-06-06,333.67999267578125,335.3699951171875,332.1700134277344,335.3299865722656,20396200.0,-0.006727420816814433,2.6993773042389178,-2.2916543042427837,71.73138959016472,71.34087253953601,-7.275368098211061,-15.550711809115683,-35.536892374501576,-61.66249431832705,46.6485848321806,3.769989013671875,10.282336347068963,12.842494201660145,-7.415973917999281,33.10096232131957,2.7132601418304603,22.97172826148983,-11.473235180550319,64.73983978267245,-13.020482813622749,10.129234059829704,6,-8.095001220703125,-12.699996948242188,-42.36000061035156,-56.409996032714844,11.55999755859375,1,0.02274633332680942,-3.2391322375731844,335.94000244140625,-1.1758207854052785,335.3999938964844,1.0608137289545163,332.5799865722656,0.02274633332680942
9384,2023-06-07,323.3800048828125,334.489990234375,322.5,331.6499938964844,40717100.0,-0.030867861481214676,-1.3908258611404387,5.012133094123957,58.01436392289873,70.97898092857359,4.802616829172507,-4.17469412098967,-24.242052592397158,-50.528816758289736,46.21600745896453,11.989990234375,10.388447730756525,1.7235061645507699,-17.476269146395225,20.923281475496765,-7.876381490922199,11.323393820023739,15.17999267578125,5.479483291338403,-67.2362748331879,9.599887655472997,6,5.899993896484375,-2.4000091552734375,-32.06001281738281,-46.110008239746094,22.350006103515625,2,0.042797934717411,2.6993773042389178,333.67999267578125,-3.2391322375731844,335.94000244140625,-1.1758207854052785,335.3999938964844,0.042797934717411
9385,2023-06-08,325.260009765625,326.6400146484375,323.3500061035156,323.94000244140625,23277700.0,0.005813608925801628,-1.6320068359375,-0.15961415692772085,56.03080157830783,69.73279438015322,5.264999726483381,-5.306857640737121,-25.047774559684285,-51.56723232075137,45.511882824499864,3.290008544921875,10.178718870203397,2.9560104370117415,-15.784556785146151,21.696577659169634,-6.414273174067205,12.326294048090688,12.978787841796873,17.185617591505242,-50.434469984472365,9.370283611078936,6,5.269989013671875,-4.2800140380859375,-33.81501770019531,-47.865013122558594,34.22998046875,3,0.02019915332159883,-1.3908258611404387,323.3800048828125,2.6993773042389178,333.67999267578125,-3.2391322375731844,335.94000244140625,0.02019915332159883
9386,2023-06-09,326.7900085449219,329.989990234375,324.4100036621094,324.989990234375,22514900.0,0.004703925270122644,-2.770272081490417,1.3636426688861145,57.38250488452055,67.81816424967728,4.326349728399748,-5.82163708110221,-25.633778501484358,-52.25608430267971,45.200596932865025,5.579986572265625,10.819650770910357,3.652008056640625,-14.270405004685585,21.574421117966835,-5.30919847402248,12.61321458730373,11.134013110351589,26.712386034120406,-36.032588768853124,8.961206530663096,6,3.739990234375,-5.8100128173828125,-35.34501647949219,-49.39501190185547,28.28997802734375,4,0.017381169947857877,-1.6320068359375,325.260009765625,-1.3908258611404387,323.3800048828125,2.6993773042389178,333.67999267578125,0.017381169947857877
9387,2023-06-12,331.8500061035156,332.1000061035156,325.1600036621094,328.5799865722656,24260300.0,0.015483942061521594,2.6816798342183654,1.8166590373497449,58.97394172757779,66.08541334478599,-1.0020651389446584,-9.570308873721387,-29.78564201259934,-56.364480944892705,44.94687486607771,6.94000244140625,11.971780896189216,7.568005371093761,-9.44439465539267,24.580405397580193,-0.9381946421494831,16.074205384337006,5.765535118652394,72.64964763684306,12.673329708243081,8.506200013243227,6,-1.32000732421875,-10.435012817382812,-39.57501220703125,-54.45500946044922,15.019989013671875,0,0.016121759846666306,-2.770272081490417,326.7900085449219,-1.6320068359375,325.260009765625,-1.3908258611404387,323.3800048828125,0.016121759846666306
9388,2023-06-13,334.2900085449219,336.9800109863281,330.3900146484375,334.4700012207031,22951300.0,0.0073527268239528265,1.5346080261042057,-0.05504330297147977,67.00017720587232,66.06467060030131,-3.3069861801977822,-10.598100442460463,-31.407444772852386,-57.76708051929677,44.8409788521929,6.589996337890625,11.95615688683938,8.766506958007824,-7.288629020134124,24.82164293614977,0.73893896893685,16.794074947078798,3.0232218528028056,81.4226491682491,17.86260056286946,8.027567989070965,6,-3.760009765625,-11.965011596679688,-40.62001037597656,-55.50000762939453,9.47998046875,1,0.025038125290133273,2.6816798342183654,331.8500061035156,-2.770272081490417,326.7900085449219,-1.6320068359375,325.260009765625,0.025038125290133273
9389,2023-06-14,337.3399963378906,339.0400085449219,332.80999755859375,334.3399963378906,26003800.0,0.009123777902440233,-1.0561100647617512,-16.66734486266531,70.38708228359053,65.77026439155613,-5.536087161913372,-12.260464250970529,-33.55242842718462,-59.88376579558542,44.43522807291143,6.230010986328125,10.938643984217492,10.53649444580077,-4.964075702852426,26.037064594453966,2.786209371474172,18.286779520127368,-14.839996337890625,89.16499717970163,18.32682100533559,7.750285074326586,6,-6.5699920654296875,-14.689987182617188,-39.329994201660156,-58.54999542236328,7.769989013671875,2,0.02341849167678145,1.5346080261042057,334.2900085449219,2.6816798342183654,331.8500061035156,-2.770272081490417,326.7900085449219,0.02341849167678145
9390,2023-06-15,348.1000061035156,349.8399963378906,337.20001220703125,337.4800109863281,38899100.0,0.03189663212910987,-1.2611793222800303,3.5399983723958335,69.69804394749025,65.04846151598018,-15.492237857625923,-21.433718196321365,-43.26213008939948,-69.67611152190864,44.232114227644416,12.639984130859375,10.297177997247672,19.59150390625001,2.591551175375855,36.59145663712417,11.091527540812933,28.09148027168709,-25.269205932617183,93.15772420165848,24.102313943875117,8.499976365437083,6,-11.930007934570312,-20.050003051757812,-49.46000671386719,-69.31000518798828,2.8800048828125,3,-0.006808374247723292,-1.0561100647617512,337.3399963378906,1.5346080261042057,334.2900085449219,2.6816798342183654,331.8500061035156,-0.006808374247723292
9391,2023-06-16,342.3299865722656,351.4700012207031,341.95001220703125,351.32000732421875,46533600.0,-0.016575752456419512,1.049511357850303,-0.8465183507856412,58.56621676782883,63.087169100916825,-9.650694942114342,-14.533598270987795,-36.395639930110406,-62.95353402025063,43.66293579738539,9.519989013671875,10.264385437720534,12.630984497070301,-4.754185235957095,30.016154230097698,3.938399630556603,21.323569363584,-18.418818554687505,65.26029837865927,-0.18322272907654735,8.692584866513709,6,-5.3449859619140625,-13.464981079101562,-41.15998840332031,-63.024986267089844,-4.55999755859375,4,0.05012708303450619,-1.2611793222800303,348.1000061035156,-1.0561100647617512,337.3399963378906,1.5346080261042057,334.2900085449219,0.05012708303450619
9392,2023-06-20,338.04998779296875,342.0799865722656,335.8599853515625,339.30999755859375,26375400.0,-0.012502552937743827,-1.2056684630868126,0.14015649133526825,55.9272084129109,61.33114897011085,-5.632205819327055,-9.171492482282702,-31.28034525543353,-57.71336179227313,42.69991761442867,6.470001220703125,9.43607824423367,7.365486145019531,-9.536381484762444,24.267353774801506,-1.085447669871428,15.81641995991049,-12.485289783203143,36.337656659654954,-26.08796374282234,8.45093381489098,6,-1.0649871826171875,-9.014984130859375,-36.85749053955078,-58.74498748779297,-7.329986572265625,1,0.05037716134965975,1.049511357850303,342.3299865722656,-1.2611793222800303,348.1000061035156,-1.0561100647617512,337.3399963378906,0.05037716134965975
9393,2023-06-21,333.55999755859375,337.7300109863281,332.07000732421875,336.3699951171875,25117800.0,-0.013282030458539151,1.047006754668668,2.2301395078473165,54.354036832874485,60.92444596010816,-1.2974697108336386,-3.906770764369014,-25.91876568244396,-52.397556532211524,41.173780462112006,5.97998046875,7.9990652549261085,2.256495666503895,-14.076982542473274,18.589973875481064,-5.910243437984661,10.423234770992451,-6.440981356171903,7.6803644492125995,-51.85165361833356,8.166739104488583,6,3.850006103515625,-4.029998779296875,-32.36750030517578,-54.25499725341797,4.80999755859375,2,0.03990285902390234,-1.2056684630868126,338.04998779296875,1.049511357850303,342.3299865722656,-1.2611793222800303,348.1000061035156,0.03990285902390234
9394,2023-06-22,339.7099914550781,340.1199951171875,333.3399963378906,334.1199951171875,23556800.0,0.018437444362326527,1.1154430283322938,-1.9893242685549208,55.812818274913894,60.9002255930644,-5.4618227952350935,-8.57053032530223,-30.896254822325545,-57.680144453547825,40.34164865110067,6.779998779296875,6.6008615354004405,7.183990478515625,-7.688111778605958,22.056092735637208,-0.2520606500451663,14.620041607076416,-11.129916151559428,39.38137388921486,-16.96699672554235,7.43605112856079,6,-1.769989013671875,-9.05999755859375,-38.517494201660156,-60.404991149902344,-3.78997802734375,3,0.011951363400303894,1.047006754668668,333.55999755859375,-1.2056684630868126,338.04998779296875,1.049511357850303,342.3299865722656,0.011951363400303894
9395,2023-06-23,335.0199890136719,337.9599914550781,333.45001220703125,334.3599853515625,23084700.0,-0.013805900795904158,-2.6371534400649743,0.11806871099998362,49.69936328369078,60.046543192972194,0.847332450681165,-2.332811024933619,-25.08534850031208,-52.05418118380527,40.09985337788798,6.259979248046875,5.487791099227138,1.4354888916015511,-10.578722468329318,13.44970025153242,-4.571616788363883,7.4425945715669855,-5.066518155122139,15.2060959668019,-36.01896186498753,6.007105679965441,6,3.295013427734375,-3.9149932861328125,-33.472496032714844,-55.29999542236328,1.32000732421875,4,0.03011759497573996,1.1154430283322938,339.7099914550781,1.047006754668668,333.55999755859375,-1.2056684630868126,338.04998779296875,0.03011759497573996
9396,2023-06-26,328.6000061035156,336.1099853515625,328.489990234375,333.7200012207031,21520600.0,-0.019162984659683246,-1.8539164028300055,-7.75752531557775,44.68732066832978,58.45914085305575,8.438458014247658,4.530527232967188,-17.80066285777906,-44.807499585854885,38.6789827681474,7.6199951171875,5.782649564834344,-5.118493652343773,-16.828702969106928,6.591715664419382,-10.973598310725322,0.7366110060377764,22.8699951171875,0.80953567907805,-44.713746884096906,5.855104658381574,6,11.379989624023438,3.4399871826171875,-26.475013732910156,-48.52001190185547,-1.100006103515625,0,0.06810713471430163,-2.6371534400649743,335.0199890136719,1.1154430283322938,339.7099914550781,1.047006754668668,333.55999755859375,0.06810713471430163
9397,2023-06-27,334.57000732421875,336.1499938964844,329.29998779296875,331.8599853515625,24354100.0,0.018167988769977272,1.3339052134672573,-0.5293016713158334,50.61135795926684,56.638160936766255,3.2350661253951785,-1.3778004161520698,-22.699481395392525,-49.98657179822095,36.74954968485385,7.54998779296875,6.323547140339315,0.7675079345702898,-10.941780501248047,12.476796370388627,-5.087136283338907,6.622152152479487,16.44039367675782,52.2787148510071,8.806725192567463,5.854644217909176,6,5.4099884033203125,-2.5300140380859375,-29.68500518798828,-52.18500518798828,-7.910003662109375,1,0.009564460708972433,-1.8539164028300055,328.6000061035156,-2.6371534400649743,335.0199890136719,1.1154430283322938,339.7099914550781,0.009564460708972433
9398,2023-06-28,335.8500061035156,337.9800109863281,333.80999755859375,334.6600036621094,20259500.0,0.0038258025264543694,-1.8858078141499472,0.4391117317177541,59.77732740241623,55.45929928330245,2.4581219151858136,-2.416239309080936,-22.95709033185659,-50.64937958103269,34.641465235729235,4.170013427734375,6.759940234869248,1.8155059814453125,-9.86132685341721,13.492338816307836,-4.022910435985921,7.653922398876546,14.709986682128942,63.28471865061454,14.387011551939246,5.83841641743125,6,4.1299896240234375,-3.8100128173828125,-30.922500610351562,-53.465003967285156,-8.07000732421875,2,-0.015274690455808204,1.3339052134672573,334.57000732421875,-1.8539164028300055,328.6000061035156,-2.6371534400649743,335.0199890136719,-0.015274690455808204
9399,2023-06-29,335.04998779296875,336.1099853515625,332.6199951171875,334.7099914550781,16997000.0,-0.002382070257578861,1.837400290290166,0.285710622146997,57.808245051907626,54.138210517126595,3.2398459084056412,-1.150686146634996,-21.10903692740078,-49.13076181703764,33.02719349725065,3.489990234375,6.716774429109023,0.6824890136718977,-10.692536777731448,12.057514805075243,-5.005023882029775,6.3700019093735705,15.068604941650449,69.12521826934518,15.546272896708558,5.687512895701677,6,4.9300079345703125,-3.0099945068359375,-28.347488403320312,-50.889991760253906,-4.94000244140625,3,0.009908991031720937,-1.8858078141499472,335.8500061035156,1.3339052134672573,334.57000732421875,-1.8539164028300055,328.6000061035156,0.009908991031720937
9400,2023-06-30,340.5400085449219,342.7300109863281,337.20001220703125,337.75,26823800.0,0.016385676621321066,-1.8431986318027411,8.205995871106722,60.31507499125453,54.33252809750722,-3.839053643828777,-6.338777999080321,-25.468199435968415,-53.837735181259006,32.090952946861904,7.680023193359375,6.124537118202966,5.774508666992176,-5.890507273736205,17.439524607720557,-0.05799930337201431,11.607016637356367,9.14601213969246,84.62079178426846,26.501486701068387,5.832507970364197,6,-4.9300079345703125,-8.500015258789062,-33.77250671386719,-56.31501007080078,-14.490020751953125,4,-0.013566673522233286,1.837400290290166,335.04998779296875,-1.8858078141499472,335.8500061035156,1.3339052134672573,334.57000732421875,-0.013566673522233286
9401,2023-07-03,337.989990234375,340.8999938964844,336.57000732421875,339.19000244140625,12508700.0,-0.007488160705236169,-1.1435693674366605,-0.43011058486376513,54.786388998454136,54.20577038478981,-2.2008480357325197,-3.7785005125167572,-21.718200869227076,-50.68383373447125,30.760912779947514,4.329986572265625,4.949036586779357,3.0949905395507926,-8.656866528572436,14.846847607674022,-2.7809379945107935,8.970919073612379,11.272109841234567,64.70578878600239,8.076467969608075,5.875928534061608,7,-2.3799896240234375,-2.2549896240234375,-31.137489318847656,-53.764991760253906,-15.759979248046875,0,-0.004881783319500732,-1.8431986318027411,340.5400085449219,1.837400290290166,335.04998779296875,-1.8858078141499472,335.8500061035156,-0.004881783319500732
9402,2023-07-05,338.1499938964844,341.6499938964844,334.7300109863281,335.0899963378906,18172400.0,0.00047339763523290834,-2.6613973615798225,-2.5499720258379535,53.11993409076333,54.068647857888564,-2.6207766636496217,-3.9678834690676013,-20.640341539881433,-50.219640586943285,29.169563818014026,6.91998291015625,2.9551253573951044,3.1444946289062727,-8.690003915260831,14.978993173073377,-2.7727546431772794,9.061743900989825,10.696663982300493,54.69822056537422,1.1553080552529238,5.917249272083538,7,-2.5399932861328125,-1.1649932861328125,-28.959999084472656,-46.769996643066406,-15.220001220703125,2,-0.03149488123233435,-1.1435693674366605,337.989990234375,-1.8431986318027411,340.5400085449219,1.837400290290166,335.04998779296875,-0.03149488123233435
9403,2023-07-06,341.2699890136719,342.989990234375,335.5,337.29998779296875,28161200.0,0.009226660279469279,1.0215888077558266,1.2973870549516306,53.17292852201029,53.77532677423261,-5.064704068674985,-6.8408330658238015,-22.33206702223771,-52.64130121988728,28.054674194114092,7.489990234375,2.1499519925554864,5.884989929199207,-6.253417161692937,18.023397020091352,-0.1842136162468364,11.954193474645251,7.1695355122247975,83.41367376487622,32.95664874013387,6.069203545446067,7,-5.529998779296875,-4.2849884033203125,-28.269996643066406,-44.964996337890625,-20.259979248046875,3,-0.0428106362173476,-2.6613973615798225,338.1499938964844,-1.1435693674366605,337.989990234375,-1.8431986318027411,340.5400085449219,-0.0428106362173476
9404,2023-07-07,337.2200012207031,341.7900085449219,337.0,339.32000732421875,21185300.0,-0.011867400953344598,-2.771647583232209,-0.528968629169261,40.14849816242504,52.71411953853642,-1.5701876178786165,-1.7927391963271475,-16.666712968663262,-47.901137052591025,28.591559502709085,4.790008544921875,1.6830628323954784,1.1430023193359489,-9.613043461344887,11.899048100016785,-4.235020571004441,6.521025209676338,10.82053261936312,30.145235957629968,-14.294502995412724,5.378022890340413,7,-1.480010986328125,-0.2350006103515625,-22.822509765625,-37.71000671386719,-13.17999267578125,4,-0.027993601824430225,1.0215888077558266,341.2699890136719,-2.6613973615798225,338.1499938964844,-1.1435693674366605,337.989990234375,-0.027993601824430225
9405,2023-07-10,331.8299865722656,335.2300109863281,327.5899963378906,334.6000061035156,32791400.0,-0.015983674245080848,2.791542981765312,1.3190530858994667,40.426700530551514,52.240717301005496,3.7098711718008417,4.3370830875361435,-10.333805083413779,-41.9765318771822,28.618747226312568,9.6300048828125,1.511530510946045,-4.575511169433582,-14.29159771072949,5.140575371862326,-9.433554440081537,0.2825321012143718,15.819536395686782,27.532415031300346,-13.684032878575351,4.858043270647961,7,3.4600067138671875,5.1550140380859375,-16.864990234375,-29.099990844726562,-9.970001220703125,0,-0.005183380918856617,-2.771647583232209,337.2200012207031,1.0215888077558266,341.2699890136719,-2.6613973615798225,338.1499938964844,-0.005183380918856617
9406,2023-07-11,332.4700012207031,332.8599853515625,327.0,331.05999755859375,26698200.0,0.0019287426523706408,4.3516534050528834,-0.5090230037017451,44.550798910189584,51.567321851108034,4.108609887767329,4.368387009338676,-10.309019511051702,-42.08637924994514,28.265978641589513,5.8599853515625,0.740580956614906,-4.2194961547851335,-13.043249843477156,4.604257533906889,-8.631372999131145,0.19238068956087773,14.377140682046786,34.20890907702878,-7.309705732844002,4.411876844346025,7,2.524993896484375,4.5149993896484375,-13.165000915527344,-29.740005493164062,-12.07000732421875,1,-0.019310053250406134,2.791542981765312,331.8299865722656,-2.771647583232209,337.2200012207031,1.0215888077558266,341.2699890136719,-0.019310053250406134
9407,2023-07-12,337.20001220703125,341.6499938964844,335.6700134277344,336.6000061035156,29995300.0,0.014226880527450136,-3.8617896264685085,0.4255351384109257,53.53811251622579,50.87407575264242,-0.2336754992617216,0.06296398776919432,-14.38389929122252,-46.207829343253934,28.046596598770584,9.17999267578125,0.8728960804174903,0.24301452636717613,-8.282332323933815,8.768361376668167,-4.019658898783291,4.505687951517643,8.45630118155367,63.78998396824185,17.247866013073512,4.262673425150491,7,-2.20501708984375,-0.2150115966796875,-16.485015869140625,-33.69001770019531,-20.32000732421875,2,-0.04439501980655913,4.3516534050528834,332.4700012207031,2.791542981765312,331.8299865722656,-2.771647583232209,337.2200012207031,-0.04439501980655913
9408,2023-07-13,342.6600036621094,343.739990234375,339.0199890136719,339.55999755859375,20567200.0,0.016192144891518767,-1.258361258952625,5.166624281572656,52.90641247208321,50.329427688217486,-5.169733978493298,-4.993854679368155,-19.05700171672305,-50.9068474202395,27.429330180274448,6.53997802734375,2.1135351684994816,5.284506225585915,-3.5071874034967436,14.076199854668573,0.888659411044614,9.680353040127216,1.8769309231604439,93.54846354660405,44.196193061527254,4.395846814541322,7,-7.290008544921875,-5.6750030517578125,-19.400009155273438,-37.355010986328125,-26.17999267578125,3,-0.057578972671066486,-3.8617896264685085,337.20001220703125,4.3516534050528834,332.4700012207031,2.791542981765312,331.8299865722656,-0.057578972671066486
9409,2023-07-14,345.239990234375,351.42999267578125,344.30999755859375,347.5899963378906,28302200.0,0.00752929009715908,-2.38242734844476,-0.7580649924690641,60.50574807837941,50.35061358678692,-6.875268067015497,-7.327323320761423,-20.799060151454114,-52.637826986524544,26.851070742630924,8.769989013671875,2.5460561429213158,7.469493103027332,-1.9992855831000043,16.93827178915467,2.7351037599636925,12.203882446090972,-18.239990234375,74.66228286043358,20.123644676329675,4.734389343063661,7,-6.024993896484375,-8.254989624023438,-21.957496643066406,-39.93499755859375,-23.3599853515625,4,-0.0701830064712401,-1.258361258952625,342.6600036621094,-3.8617896264685085,337.20001220703125,4.3516534050528834,332.4700012207031,-0.0701830064712401
9410,2023-07-17,345.7300109863281,346.989990234375,342.20001220703125,345.67999267578125,20363900.0,0.0014193626631158196,2.727643000486861,-0.021284332186221673,70.0538182982214,52.046994620094395,-7.321611170205983,-8.43654812382124,-20.395621803771576,-52.18130907705245,25.29606355662165,4.78997802734375,2.215295874234812,8.078013610839832,-0.8926833396274105,17.048710561307075,3.5926651356061825,12.563362086073482,-18.241411132812516,76.66809906535985,14.699696601025337,4.485348475233634,7,-6.5150146484375,-8.32000732421875,-20.600013732910156,-40.425018310546875,-23.27001953125,0,-0.0627368228159515,-2.38242734844476,345.239990234375,-1.258361258952625,342.6600036621094,-3.8617896264685085,337.20001220703125,-0.0627368228159515
9411,2023-07-18,359.489990234375,366.7799987792969,342.1700134277344,345.8299865722656,64872700.0,0.039799782520444804,-1.3460480514814444,273.1000610128127,74.67322058562254,54.441804230634304,-19.79248184719205,-21.971518174766516,-33.11638921509564,-64.8866046571855,24.057006863242247,24.6099853515625,2.494862427785108,20.97999267578126,7.82072753203056,34.13925781953196,14.400360103905939,27.559625247656584,-31.52256252441407,76.56698175026388,12.820478307855275,6.57963257187535,7,-12.599990844726562,-13.894989013671875,-33.73499298095703,-54.18499755859375,-32.489990234375,1,-0.10467608530151018,2.727643000486861,345.7300109863281,-2.38242734844476,345.239990234375,-1.258361258952625,342.6600036621094,-0.10467608530151018
9412,2023-07-19,355.0799865722656,362.4599914550781,352.44000244140625,361.75,39732900.0,-0.012267389306818255,1.4771306673507034,-0.48828782134487314,67.92835803909296,56.08129639919905,-14.224237480062015,-17.096815812118052,-27.86591843899123,-59.48890698717997,23.791281823210277,10.019989013671875,2.0624367931703773,15.718489074707009,0.6230619885128021,30.813916160901215,8.170775531609934,23.266202617804083,-25.56005601953126,57.852996789938885,-5.706051675245668,7.547713543097098,7,-8.189987182617188,-9.1099853515625,-29.324989318847656,-49.774993896484375,-35.1099853515625,2,-0.09766811419185184,-1.3460480514814444,359.489990234375,2.727643000486861,345.7300109863281,-2.38242734844476,345.239990234375,-0.09766811419185184
9413,2023-07-20,346.8699951171875,357.9700012207031,345.3699951171875,353.57000732421875,33778400.0,-0.023121526882809107,-1.597936133396256,1.0044975590561989,59.68217542596592,58.251704984036934,-5.739966306358781,-8.26215039558366,-18.829056234516088,-50.2403172352183,23.750569599561512,12.600006103515625,2.1192087408018097,6.842997741699207,-8.348786381763944,22.03478186516236,-0.7528943200323397,14.438889803430754,-15.859661835390625,19.097864636293743,-41.94954008640824,7.595892061731562,7,0.0200042724609375,0.0200042724609375,-20.897499084472656,-39.904998779296875,-23.889984130859375,3,-0.08645887697563204,1.4771306673507034,355.0799865722656,-1.3460480514814444,359.489990234375,2.727643000486861,345.7300109863281,-0.08645887697563204
9414,2023-07-21,343.7699890136719,350.29998779296875,339.8299865722656,349.1499938964844,69368900.0,-0.00893708348128619,1.7265654181468502,0.8029843404115766,52.75360539148859,59.6213610796966,-1.8027097146884898,-5.1040724254891074,-14.867961066695216,-46.12420432282124,23.252750875249074,10.470001220703125,2.2650019835547823,3.5399917602538835,-11.742190935168026,18.822174455675793,-4.1010995874570995,11.181083107964866,-11.328869111974996,14.619668485264375,-41.65115759903764,7.641091347710965,7,3.1200103759765625,3.1200103759765625,-17.342491149902344,-36.80499267578125,-20.069976806640625,4,-0.07938441079642478,-1.597936133396256,346.8699951171875,1.4771306673507034,355.0799865722656,-1.3460480514814444,359.489990234375,-0.07938441079642478
9415,2023-07-24,345.1099853515625,346.9200134277344,342.30999755859375,345.8500061035156,26678100.0,0.0038979444998537005,2.201360558634355,0.13755020080321284,56.19776707395731,60.91546865344858,-1.1855032683452578,-5.954693545574514,-15.48472695693556,-46.41817034372002,22.728029408489327,4.610015869140625,2.226476924190308,4.37548828125,-10.848585171652985,19.599561734152985,-3.2365484452014925,11.987525007701493,-11.295310294761634,19.591823331045934,-34.140940198491506,7.612036726451506,7,6.115020751953125,1.7800140380859375,-18.399978637695312,-37.90498352050781,-16.699981689453125,0,-0.06731181784000162,1.7265654181468502,343.7699890136719,-1.597936133396256,346.8699951171875,1.4771306673507034,355.0799865722656,-0.06731181784000162
9416,2023-07-25,350.9800109863281,351.8900146484375,345.07000732421875,347.1099853515625,41637700.0,0.017009144573970625,1.3971767381242257,-5.229617716194483,60.15836273135843,61.65105201068553,-4.641908764498339,-10.605866357721709,-20.477476668250574,-51.14711582139603,23.091890701943505,6.82000732421875,3.6093289858839626,9.126513671874989,-5.624760405654399,23.877787749404376,1.7508766331102947,16.502150710639683,-15.846722980627419,49.27097661623109,-4.160396085509227,7.375637038764684,7,1.91998291015625,-4.0900115966796875,-18.870010375976562,-38.37501525878906,-22.19000244140625,1,-0.08125824445415764,2.201360558634355,345.1099853515625,1.7265654181468502,343.7699890136719,-1.597936133396256,346.8699951171875,-0.08125824445415764
9417,2023-07-26,337.7699890136719,344.6700134277344,333.1099853515625,341.44000244140625,58383700.0,-0.03763753364624178,1.2823272810529582,-0.9483176015077318,47.610596975745125,61.06262806664797,9.674884459924499,3.010533790846182,-6.488842134024537,-36.93852579519904,22.97951874640896,17.870025634765625,5.175429274390751,-4.243507385253906,-18.72917530974445,10.242160539236636,-11.486341347499149,2.9993265769913364,29.010009765625,18.744974607574395,-29.617646045563173,7.242833962245269,7,12.175003051757812,9.120010375976562,-4.8449859619140625,-24.349990844726562,-10.009979248046875,2,-0.03188557114005752,1.3971767381242257,350.9800109863281,2.201360558634355,345.1099853515625,1.7265654181468502,343.7699890136719,-0.03188557114005752
9418,2023-07-27,330.7200012207031,341.3299865722656,329.04998779296875,340.4800109863281,39635300.0,-0.02087215567479972,1.1431135492117597,2.659393475748177,45.737148721857125,59.421672582589935,16.59858772606799,10.178337491317052,1.2580937842277535,-28.987570188387565,22.523848708501454,12.279998779296875,6.334369037129022,-11.036994934082031,-26.150271115899272,4.07628124773521,-18.593633024990652,-3.4803568431734107,35.38659729003905,7.311783993522371,-41.564254164623854,7.556638090908632,7,17.194992065429688,16.169998168945312,2.2900009155273438,-17.300003051757812,-2.05999755859375,3,-0.032504837809389286,1.2823272810529582,337.7699890136719,1.3971767381242257,350.9800109863281,2.201360558634355,345.1099853515625,-0.032504837809389286
9419,2023-07-28,338.3699951171875,340.010009765625,333.1700134277344,333.6700134277344,28484900.0,0.02313133124167832,-1.4000064247739283,-0.4815550191360032,54.165608918749015,57.65631598487078,8.796665821920897,2.9405887189423083,-5.665191249709949,-35.70819325074444,22.239717514276315,9.290008544921875,6.833325462118239,-3.5530014038085938,-18.427136481247544,11.321133673630356,-10.990068942528069,3.8840661349108814,26.254338964843726,40.805588291097806,-10.32536571224302,7.437067538719475,7,9.544998168945312,8.520004272460938,-4.899993896484375,-24.949996948242188,-4.82000732421875,4,-0.045482709320988635,1.1431135492117597,330.7200012207031,1.2823272810529582,337.7699890136719,1.3971767381242257,350.9800109863281,-0.045482709320988635
9420,2023-07-31,335.9200134277344,337.70001220703125,333.3599853515625,336.9200134277344,25446000.0,-0.007240540605867318,2.3906492144100326,-0.2127667863566415,52.147934448954594,55.15350641412989,10.849723902874416,5.298354794796751,-2.574844553003686,-32.290221430886845,21.261986924195202,5.010009765625,6.94003464065122,-5.771983337402332,-20.878241576715652,9.334274901910987,-13.325112457058992,1.7811457822543275,27.281346802734333,30.0788859760937,-22.23453081374153,7.553129119656654,7,9.834976196289062,10.969985961914062,-1.6250152587890625,-22.500015258789062,-3.040008544921875,0,-0.036377711158111725,-1.4000064247739283,338.3699951171875,1.1431135492117597,330.7200012207031,1.2823272810529582,337.7699890136719,-0.036377711158111725
9421,2023-08-01,336.3399963378906,338.5400085449219,333.70001220703125,335.19000244140625,18311900.0,0.0012502467652069083,-1.3438384405642463,-1.149993896484375,49.4341998588963,53.098599949663594,7.599773611016872,5.005030976189687,-2.4820943277425727,-31.72275963531905,20.368693114823703,4.839996337890625,6.396440755136325,-5.269500732421875,-20.478558716970156,9.939557252126406,-12.874029724696015,2.3350282598522654,25.495308995078062,46.67091281013291,-4.017677980393664,7.6045289922741315,8,7.1699981689453125,10.550003051757812,-1.6299972534179688,-22.919998168945312,-6.42999267578125,1,-0.02357731094167792,2.3906492144100326,335.9200134277344,-1.4000064247739283,338.3699951171875,1.1431135492117597,330.7200012207031,-0.02357731094167792
9422,2023-08-02,327.5,333.6300048828125,326.3599853515625,333.6300048828125,27761300.0,-0.02628291738758859,1.371945755421471,-5.330467319480933,40.45098982247283,50.96180154927547,13.540002592214478,13.709120914538858,6.7842876519903825,-21.914663505916167,19.688419199101215,9.980010986328125,5.108171846136031,-13.576997375488304,-29.9938500103176,2.839855259340993,-21.785423692902953,-5.368571058073655,33.02389263136871,7.615327691896839,-36.09642135714675,8.208426317414663,8,11.625,19.069992065429688,8.509994506835938,-14.080001831054688,6.769989013671875,2,0.00393895738907446,-1.3438384405642463,336.3399963378906,2.3906492144100326,335.9200134277344,-1.4000064247739283,338.3699951171875,0.00393895738907446
9423,2023-08-03,326.6600036621094,329.8800048828125,325.95001220703125,326.0,18253700.0,-0.0025648743141698516,-9.34236838935068,-0.10766772208614613,38.03452449130481,49.326348115921725,12.529322911935253,14.122522192757572,7.958144371293088,-20.042065933795357,18.841701297752206,3.92999267578125,2.10311094867302,-13.686494445800804,-31.322145347316564,3.949156455714956,-22.504319896558684,-4.868668995042924,31.814054532470948,5.04972673088527,-33.311625715962435,8.817825450757889,8,12.260009765625,19.705001831054688,9.349990844726562,-13.240005493164062,11.279998779296875,3,0.0033674343084053593,1.371945755421471,327.5,-1.3438384405642463,336.3399963378906,2.3906492144100326,335.9200134277344,0.0033674343084053593
9424,2023-08-04,327.7799987792969,335.1400146484375,327.239990234375,331.8800048828125,23727700.0,0.003428626414717195,-2.0501888193049327,-6.212095991122208,38.5332683497417,47.363626035453315,9.948845727684784,12.921538315542875,7.382755496430661,-20.197568860035858,17.898382750759527,8.480010986328125,-0.444216165012449,-12.094499206542991,-30.56788323646856,6.3788848233825775,-21.331191221505776,-2.857807191580207,28.092135736279545,14.535243086275813,-18.196496040482458,9.23669201496279,8,11.1400146484375,18.585006713867188,8.229995727539062,-14.360000610351562,3.989990234375,4,0.002684742467782497,-9.34236838935068,326.6600036621094,1.371945755421471,327.5,-1.3438384405642463,336.3399963378906,0.002684742467782497
9425,2023-08-07,330.1099853515625,331.1099853515625,327.5199890136719,328.3699951171875,17741500.0,0.007108385444331011,-1.0872056918791362,-0.4243872302733924,28.02212753833875,43.79293323622891,5.886361705952538,11.021146517910324,5.681134001789701,-21.64941724528478,18.44759223372828,3.589996337890625,-2.0486704840154744,-9.678512573242188,-28.324786258256324,8.96776111177195,-19.001649415749284,-0.35537573073509066,23.368379379330293,33.041893205413174,5.613152729248846,9.323136842507079,8,5.2000274658203125,16.255020141601562,5.9000091552734375,-16.689987182617188,5.95001220703125,0,0.010420776692782185,-2.0501888193049327,327.7799987792969,-9.34236838935068,326.6600036621094,1.371945755421471,327.5,0.010420776692782185
9426,2023-08-08,326.04998779296875,328.75,323.0,326.9599914550781,22327600.0,-0.012298923809499152,1.5612353784773907,-0.5229935456713904,28.169637263321093,41.632826601515134,6.7477409494688345,15.363190646829821,9.946162694567874,-16.800222299204904,19.13874685327531,7.1099853515625,-3.1152971210320857,-13.417509460449196,-32.800747846730246,5.965728925831854,-23.10912865358972,-3.725890267308671,25.226108736015135,25.123427617620735,1.4794049759093042,9.691619193140511,8,6.1150054931640625,18.840011596679688,7.7750091552734375,-12.629989624023438,12.6500244140625,1,0.02094776060590009,-1.0872056918791362,330.1099853515625,-2.0501888193049327,327.7799987792969,-9.34236838935068,326.6600036621094,0.02094776060590009
9427,2023-08-09,322.2300109863281,327.1099853515625,321.04998779296875,326.4700012207031,22373300.0,-0.0117159237836445,1.1956677981844115,4.659311177437204,30.16102582398763,39.90214627952963,9.087168360087333,18.977115519823883,13.706311119572547,-12.37705567228727,18.894043881779698,6.05999755859375,-4.754072376750685,-16.488986206054676,-37.34138259317865,4.363410181069298,-26.915184399616635,-6.062788012492717,26.21847588975737,8.374882499967512,-15.18969105603368,10.42619819356198,8,8.29998779296875,21.684982299804688,13.442489624023438,-8.810012817382812,7.989990234375,2,0.02383388391501229,1.5612353784773907,326.04998779296875,-1.0872056918791362,330.1099853515625,-2.0501888193049327,327.7799987792969,0.02383388391501229
9428,2023-08-10,322.92999267578125,328.260009765625,321.17999267578125,326.0199890136719,20113700.0,0.0021723044582673268,-1.1487165475754952,0.7287743997236138,32.5460435210891,37.49997234645631,8.008104931540515,17.62696666590034,13.007561820398791,-12.515227058412847,18.36617930759326,7.08001708984375,-7.377492805840916,-14.802503967285134,-36.70998421640775,7.10497628183748,-25.75624409184644,-3.8487638427238267,22.230674310330244,13.342805532572957,-10.884247791400274,10.953740124561314,8,6.8650054931640625,20.985000610351562,13.367507934570312,-9.509994506835938,6.1300048828125,3,0.03511595886132479,1.1956677981844115,322.2300109863281,1.5612353784773907,326.04998779296875,-1.0872056918791362,330.1099853515625,0.03511595886132479
9429,2023-08-11,321.010009765625,322.4100036621094,319.2099914550781,320.260009765625,24342600.0,-0.0059455081711282665,-1.2455937466538174,-0.24271873425972565,30.009943035116535,35.04019552269653,8.053521597208487,18.591840019566348,14.997402350682592,-9.92393166429224,17.154947409752197,3.720001220703125,-8.226107281875954,-15.510987854003929,-38.331239899657135,7.309264191649277,-26.921113876830532,-4.100861831177326,21.257375717309344,15.126212048551183,-9.286999832069865,11.410126022826615,8,7.864990234375,21.9849853515625,15.352485656738281,-7.5900115966796875,7.639984130859375,4,0.05273976561709759,-1.1487165475754952,322.92999267578125,1.1956677981844115,322.2300109863281,1.5612353784773907,326.04998779296875,0.05273976561709759
9430,2023-08-14,324.0400085449219,324.05999755859375,320.0799865722656,321.3900146484375,18836100.0,0.009438954198061067,1.959146860287027,3.5333251953125,26.549391931739095,32.49743908634572,3.532617609482031,14.60222766657671,11.938834370566155,-12.282932253221361,16.134302212633266,3.980010986328125,-8.352207090395382,-11.39648895263673,-34.43455764032433,11.641579735050868,-22.915523296480558,0.12254539120709751,14.999341774112622,50.62906460827813,28.14735350988311,11.519034343843808,8,3.1349945068359375,18.954986572265625,12.322486877441406,-10.620010375976562,-3.27001953125,0,0.023855018716549603,-1.2455937466538174,321.010009765625,-1.1487165475754952,322.92999267578125,1.1956677981844115,322.2300109863281,0.023855018716549603
9431,2023-08-15,321.8599853515625,325.0899963378906,320.8999938964844,323.0,16966300.0,-0.006727635896408679,-1.738565872145208,-0.43019519778891,32.85924988772055,31.653912426928805,3.8472235240460577,14.565330980699116,13.97345609448314,-9.413984596190858,13.552596882779705,4.19000244140625,-9.996449557068672,-11.69501190185548,-32.49999712384732,9.109973320136362,-22.0975045128514,-1.292519290859559,14.403254726518128,29.28164126912403,6.065885628804942,10.402492610995916,8,5.3150177001953125,21.135009765625,14.277511596679688,-8.439987182617188,-2.329986572265625,1,0.04411860079941543,1.959146860287027,324.0400085449219,-1.2455937466538174,321.010009765625,-1.1487165475754952,322.92999267578125,0.04411860079941543
9432,2023-08-16,320.3999938964844,324.4200134277344,319.79998779296875,320.79998779296875,20698900.0,-0.004536107380615828,-4.775010013542124,0.35086733054930935,37.359093172326865,31.578864502597924,4.687059762189449,14.012392366484335,15.250674235667589,-7.352307869980791,10.880537383730628,4.620025634765625,-11.441377782695838,-11.421003723144509,-30.370349227517465,7.528341781228448,-20.89567647533096,-1.9463309709580585,13.475791374375888,13.149171643326104,-11.579386119228092,9.474672752186466,8,6.7750091552734375,22.595001220703125,15.590003967285156,1.70001220703125,-3.389984130859375,2,0.05711616310598089,-1.738565872145208,321.8599853515625,1.959146860287027,324.0400085449219,-1.2455937466538174,321.010009765625,0.05711616310598089
9433,2023-08-17,316.8800048828125,321.8699951171875,316.2099914550781,320.5400085449219,21257200.0,-0.010986233085912955,-1.2639876465597744,9.150148775463492,20.71400885337043,29.598946780778896,7.458169858124165,15.990235041250912,18.616076982279708,-3.291458183118152,9.225161619612907,5.660003662109375,-12.87823803103231,-13.441493225097645,-32.121119131566104,5.238132681370814,-22.781306178331874,-4.101680271863415,14.942569253838258,7.545192109423328,-14.523909720838237,9.339812953234235,8,6.7799835205078125,24.614990234375,19.10999298095703,6.4799957275390625,0.660003662109375,3,0.042097942856394344,-4.775010013542124,320.3999938964844,-1.738565872145208,321.8599853515625,1.959146860287027,324.0400085449219,0.042097942856394344
9434,2023-08-18,316.4800109863281,318.3800048828125,311.54998779296875,314.489990234375,24744800.0,-0.001262288217372065,1.3592424905258609,-0.5437209728927467,21.939863269549292,28.92313963980229,6.801996438971969,15.010500682695579,19.185699607519723,-2.2805362419309176,8.37630094466686,6.83001708984375,-12.873144770856698,-12.476988220214821,-31.006610178380527,6.0526337379508846,-21.741799199297645,-3.2121772411319967,12.844549921271039,36.41078347183437,14.72057181344815,9.264810979082851,8,3.66998291015625,22.684982299804688,19.697486877441406,10.909988403320312,-4.339996337890625,4,0.03974970341115491,-1.2639876465597744,316.8800048828125,-4.775010013542124,320.3999938964844,-1.738565872145208,321.8599853515625,0.03974970341115491
9435,2023-08-21,321.8800048828125,322.7699890136719,317.0400085449219,317.92999267578125,24040000.0,0.017062669707495814,1.0,1.9849100584275177,31.751606952355644,29.321136271917236,0.1249495336640507,8.201434480236458,13.960972768508384,-7.013637006891258,7.257472912759612,6.28997802734375,-12.487455760535909,-5.915495300292946,-23.04092124021315,11.20993063962726,-14.478208270253049,2.6472176696671568,4.245132864153163,76.29254483534267,55.37612598245117,8.5627129699601,8,-1.975006103515625,17.284988403320312,16.219993591308594,5.55499267578125,-9.089996337890625,0,0.021032648536638998,1.3592424905258609,316.4800109863281,-1.2639876465597744,316.8800048828125,-4.775010013542124,320.3999938964844,0.021032648536638998
9436,2023-08-22,322.4599914550781,326.0799865722656,321.4599914550781,325.5,16102000.0,0.00180187201276083,1.2000072661217076,-0.7696200380116507,41.964244877145894,30.632605055601488,-1.1374461040147708,5.665731976661959,13.517282395479185,-7.000893948985322,5.52486458342845,4.6199951171875,-12.226288507497088,-3.9095077514648438,-17.234257585881494,9.415242082951806,-10.571882668673197,2.7528671657435098,-10.910003662109375,75.08606041766869,50.31895325284537,6.662374917208334,8,-2.55499267578125,16.705001831054688,15.852508544921875,4.975006103515625,-8.819976806640625,1,-0.0052409678291568396,1.0,321.8800048828125,1.3592424905258609,316.4800109863281,-1.2639876465597744,316.8800048828125,-0.0052409678291568396
9437,2023-08-23,327.0,329.20001220703125,323.4599914550781,323.82000732421875,21166400.0,0.01407929251760942,-1.9435819587467527,-1.046047282035838,50.484879134920966,32.625809012693914,-5.5090066958377975,0.2924886549421899,9.006011676060837,-10.972278782890612,5.062909781524747,6.740020751953125,-11.33787903523023,1.1690002441406477,-11.039575529098272,13.377576017379567,-4.9352876424788406,7.273288130760136,-15.159412231445287,87.5353588447254,57.784273292133115,6.104287886619466,8,-6.625,10.004989624023438,19.24250030517578,8.089996337890625,-11.25,2,-0.022844040430284762,1.2000072661217076,322.4599914550781,1.0,321.8800048828125,1.3592424905258609,316.4800109863281,-0.022844040430284762
9438,2023-08-24,319.9700012207031,332.9800109863281,319.9599914550781,332.8500061035156,23281400.0,-0.02149846721497517,-1.0186038589286222,-4.050325329648183,40.468617551407746,33.7878839589485,1.1811750403561518,6.825792871471208,15.904990986361383,-3.476622994375248,5.154379871614534,13.02001953125,-10.336269807012116,-5.323498535156261,-17.57228042911754,6.925283358805018,-11.447889482136873,0.8008924118243499,-7.435036474609376,39.2907340872292,7.300381198143192,6.124390946980637,8,2.2949981689453125,14.789993286132812,26.459999084472656,15.1199951171875,1.829986572265625,3,-0.009250840528129523,-1.9435819587467527,327.0,1.2000072661217076,322.4599914550781,1.0,321.8800048828125,-0.009250840528129523
9439,2023-08-25,322.9800109863281,325.3599853515625,318.79998779296875,321.4700012207031,21684100.0,0.009407162403167968,1.0925170597798046,-0.11723673860093069,41.440593206988645,35.442461878420666,-1.6986320249358187,2.7443937597361128,12.697911724748622,-5.98166077010643,5.194648230826491,6.55999755859375,-9.22282790315569,-1.5439895629882585,-12.158478605228254,9.070499479251737,-6.851234084108285,3.7632549581317676,-9.21834346582034,37.26475239411704,5.184037659467293,5.307244521120007,8,-0.7150115966796875,8.739990234375,23.909988403320312,12.54498291015625,-9.589996337890625,4,-0.016843155168622892,-1.0186038589286222,319.9700012207031,-1.9435819587467527,327.0,1.2000072661217076,322.4599914550781,-0.016843155168622892
9440,2023-08-28,323.70001220703125,326.1499938964844,321.7200012207031,325.6600036621094,14808500.0,0.0022292439043034573,2.013629239025504,-1.2979991915925626,46.932942469769145,37.00620549864829,-2.7624329275260493,1.119350243665167,11.438263993197495,-6.1865780037619515,5.272158763626153,4.42999267578125,-8.343126351881438,-0.21298828124997726,-9.3725500899331,8.946573527433145,-4.79276918559151,4.3667926230915555,-8.785244078574237,34.555827922462235,1.5291727443302037,4.579780904341548,8,-1.4350128173828125,8.019989013671875,23.189987182617188,12.7349853515625,-4.740020751953125,0,-0.03571207019664935,1.0925170597798046,322.9800109863281,-1.0186038589286222,319.9700012207031,-1.9435819587467527,327.0,-0.03571207019664935
9441,2023-08-29,328.4100036621094,328.9800109863281,321.8800048828125,321.8800048828125,19284600.0,0.014550482784862373,-1.1745811426568524,-3.331646555079798,57.88265353786364,39.28660109481905,-7.203075238191218,-4.442991995120678,6.418243631842074,-10.303521222986888,5.392167691703123,7.100006103515625,-6.9516673123503665,4.89350280761721,-2.521447126713099,12.30845274194752,1.1860278404520272,8.600977774782393,-12.41132096218007,67.77151023025884,30.32011055200511,3.70747496716516,8,-6.1450042724609375,3.30999755859375,20.647499084472656,8.110000610351562,-9.050018310546875,1,-0.04756248269848207,2.013629239025504,323.70001220703125,1.0925170597798046,322.9800109863281,-1.0186038589286222,319.9700012207031,-0.04756248269848207
9442,2023-08-30,328.7900085449219,329.80999755859375,326.45001220703125,328.6700134277344,15222100.0,0.0011571050777230418,2.1111362287716524,0.018375978502161466,57.53603360703412,43.37793717855945,-7.004385112458351,-4.976547606967472,5.864211671201247,-10.198169072923406,5.712613331719314,3.3599853515625,-5.536078006693458,5.209007263183594,-2.3724167639671805,12.790431290334368,1.4182952496082066,8.99971927675898,-11.772446147808637,70.45137102900887,28.713176353297072,3.7907120135753916,8,-6.5250091552734375,-0.6800079345703125,21.10498809814453,7.7299957275390625,-1.529998779296875,2,-0.046078023975033466,-1.1745811426568524,328.4100036621094,2.013629239025504,323.70001220703125,1.0925170597798046,322.9800109863281,-0.046078023975033466
9443,2023-08-31,327.760009765625,330.9100036621094,326.7799987792969,329.20001220703125,26411000.0,-0.0031326948889207618,-1.4293971924029727,-12.000508646998982,58.883919103896346,47.48283227126468,-4.770416298363784,-4.068508261180739,6.849374586420311,-8.64858795070711,6.056633710526846,4.1300048828125,-4.610098783323792,4.1240081787109375,-3.5666397223523063,11.814656079774181,0.2786842281793156,7.969332129242559,-9.784700453158848,73.98852379284364,27.690920233042476,3.8453239505316152,8,-2.75,-1.3200225830078125,20.657485961914062,8.759994506835938,2.05999755859375,3,-0.03664269406817855,2.1111362287716524,328.7900085449219,-1.1745811426568524,328.4100036621094,2.013629239025504,323.70001220703125,-0.03664269406817855
9444,2023-09-01,328.6600036621094,331.989990234375,326.7799987792969,331.30999755859375,14931200.0,0.002745892938946115,1.5985129262779778,1.8402704191921333,56.44171361462393,50.22617745596115,-4.202971553448151,-5.163952612816274,5.715815397181814,-8.91374623718798,6.613419038273182,5.209991455078125,-3.8438716371144324,4.980001831054665,-2.819768382800987,12.779772044910317,1.0801167241268672,8.879886937982462,-9.784412249211528,67.57555857330912,20.924252119982434,3.8998851069278215,9,-2.7700042724609375,-2.8800048828125,18.74249267578125,8.029998779296875,-0.269989013671875,4,-0.0208726823851475,-1.4293971924029727,327.760009765625,2.1111362287716524,328.7900085449219,-1.1745811426568524,328.4100036621094,-0.0208726823851475
9445,2023-09-05,333.54998779296875,334.8500061035156,328.6600036621094,329.0,18553900.0,0.014878549493009485,-1.3671225842591728,-1.716980480221109,65.15428924089693,52.802849051933485,-8.117080307598712,-10.31169229314537,0.7954683346918614,-13.144553139009759,7.326058998507529,6.19000244140625,-1.9026101562235453,9.697985839843739,1.1823256271959508,18.213646052491526,5.440155733519816,13.955815946167661,-13.828131205665102,89.9767294665189,39.429310479509944,4.2578301063239055,9,-6.7249908447265625,-8.504989624023438,13.852508544921875,3.635009765625,-1.129974365234375,1,-0.06044063523409371,1.5985129262779778,328.6600036621094,-1.4293971924029727,327.760009765625,2.1111362287716524,328.7900085449219,-0.06044063523409371
9446,2023-09-06,332.8800048828125,334.4599914550781,330.17999267578125,333.3800048828125,17535800.0,-0.0020086431859566156,2.2180766847938322,-0.10989040471112184,66.51671724666048,54.58416439768232,-6.496785164712037,-9.595765703483835,1.6336439379045942,-11.913988312175888,8.00142971736118,4.279998779296875,0.076476163835423,8.686502075195335,-0.7032399821997046,18.076244132590375,3.991631046497787,13.381373103892884,-11.947896334211919,76.5475874747049,20.390918888556882,4.694871028697524,9,-6.0550079345703125,-7.8350067138671875,13.442489624023438,5.42498779296875,-1.720001220703125,2,-0.04181691066916082,-1.3671225842591728,333.54998779296875,1.5985129262779778,328.6600036621094,-1.4293971924029727,327.760009765625,-0.04181691066916082
9447,2023-09-07,329.9100036621094,333.0799865722656,329.0299987792969,331.2900085449219,18381000.0,-0.0089221376386025,-1.5795980251137114,2.760009765625,67.49935038374491,57.5875791568309,-3.4314430828318905,-6.346274699064452,4.548333518659035,-8.335906290762239,8.422964064525404,4.04998779296875,1.3938270459549926,5.332501220703136,-4.3429526166938786,15.007955058100151,0.4947743020046005,10.170228139401672,-7.864463309115592,38.78565107889184,-22.548453661888047,4.837726918698513,9,-3.0850067138671875,-6.56500244140625,15.289993286132812,8.849990844726562,-2.17999267578125,3,-0.031978473503192384,2.2180766847938322,332.8800048828125,-1.3671225842591728,333.54998779296875,1.5985129262779778,328.6600036621094,-0.031978473503192384
9448,2023-09-08,334.2699890136719,336.1600036621094,329.4599914550781,330.0899963378906,19530100.0,0.013215680952881836,-1.4632386765250367,-3.028969482529854,71.5950513887407,60.9380745103589,-6.201846709616632,-10.343450238872151,0.14129503201155558,-12.098756569900615,9.152605103624282,6.70001220703125,2.2759267576471984,9.125486755371071,-1.4323107096772674,19.68328422041941,3.846588022846902,14.40438548789524,-11.200091400636325,79.85060059083041,14.72919798287451,5.2788987325241585,9,-5.329986572265625,-10.414993286132812,8.577507019042969,5.4250030517578125,-1.629974365234375,4,-0.020971009897511772,-1.5795980251137114,329.9100036621094,2.2180766847938322,332.8800048828125,-1.3671225842591728,333.54998779296875,-0.020971009897511772
9449,2023-09-11,337.94000244140625,338.4200134277344,335.42999267578125,337.239990234375,16583300.0,0.010979189123628608,2.6023604676814474,0.16746732861210484,70.3497382879204,63.53994071237571,-8.411142385298035,-13.365325892833312,-3.508304860674116,-15.13736598596995,9.795009195919869,4.1500244140625,2.6353066698742964,11.949000549316395,0.14562700032917064,23.75237409830362,6.047313774822783,17.850687323810007,-13.561094223463328,95.08185956925233,30.07752310619105,5.901686774493607,9,-7.7899932861328125,-12.955001831054688,4.702507019042969,1.7549896240234375,-5.8800048828125,0,-0.024027919330430247,-1.4632386765250367,334.2699890136719,-1.5795980251137114,329.9100036621094,2.2180766847938322,332.8800048828125,-0.024027919330430247
9450,2023-09-12,331.7699890136719,336.7900085449219,331.4800109863281,335.82000732421875,17565500.0,-0.01825771848008484,-1.2937481461951685,-5.785639550091551,60.33296346425073,63.81219737086316,-1.090720437774678,-6.942452027137961,2.433860034047939,-8.366694380194986,10.41845720209069,6.459991455078125,3.9572855946597656,5.392488098144554,-6.645792213636128,17.430768409925236,-0.6266520577457868,11.411628254034895,-5.706148170554002,29.17982917982918,-33.1220436641362,6.019140155890337,9,0.6650238037109375,-6.7849884033203125,10.872520446777344,7.9250030517578125,-1.660003662109375,1,-0.010187703762123856,2.6023604676814474,337.94000244140625,-1.4632386765250367,334.2699890136719,-1.5795980251137114,329.9100036621094,-0.010187703762123856
9451,2023-09-13,336.05999755859375,336.8500061035156,331.1700134277344,331.30999755859375,16544400.0,0.01293067090750366,-1.2584606423899722,-1.1728342036455155,60.11160717326768,64.09837221155578,-4.672860383207478,-10.660663170711132,-1.9566372238527947,-11.987636999398944,11.192129689659241,5.67999267578125,5.230264531866169,8.972496032714844,-3.6067826107077394,21.551774676137427,2.6828567110035806,15.262135354426107,-8.513416005321915,74.86674986674987,15.10584848442906,6.289639321711285,9,-3.459991455078125,-11.074996948242188,4.7775115966796875,3.6349945068359375,-4.739990234375,2,-0.010831352012447448,-1.2937481461951685,331.7699890136719,2.6023604676814474,337.94000244140625,-1.4632386765250367,334.2699890136719,-0.010831352012447448
9452,2023-09-14,338.70001220703125,340.8599853515625,336.57000732421875,339.1499938964844,20267000.0,0.007855783692247487,1.2170631885246548,-0.09473298725328948,73.17496818725905,65.68626655415164,-6.436138017524968,-12.500287581232783,-4.6736934294089565,-13.930853564076017,12.055423933263459,4.79998779296875,6.328950701622773,10.697509765625,-2.481539043318719,23.87655857456872,4.107985361153169,17.28703417009683,-9.84861882882393,81.05285700900804,17.93003131226977,6.589524404471852,9,-4.8800201416015625,-12.495025634765625,-0.172515869140625,0.9949798583984375,-12.029998779296875,3,-0.022261612852594204,-1.2584606423899722,336.05999755859375,-1.2937481461951685,331.7699890136719,2.6023604676814474,337.94000244140625,-0.022261612852594204
9453,2023-09-15,330.2200012207031,337.3999938964844,329.6499938964844,336.9200134277344,37666900.0,-0.025036937350757182,1.0235057887984955,14.889521871820957,57.890136730442286,65.84720245590924,2.715034343628872,-3.1301179976121603,3.5285669448157932,-4.732572057662537,12.08369415699431,9.050018310546875,6.409859250552358,1.5504989624023438,-10.565817825918487,13.666815750723174,-4.507659431758043,7.6086573565627305,10.639984130859375,5.084814975131286,-58.77627636954171,6.058158394160404,9,4.5399932861328125,-4.0150146484375,7.002494812011719,13.169998168945312,-0.899993896484375,4,-0.0075403979927636255,1.2170631885246548,338.70001220703125,-1.2584606423899722,336.05999755859375,-1.2937481461951685,331.7699890136719,-0.0075403979927636255
9454,2023-09-18,329.05999755859375,330.3999938964844,326.3599853515625,327.79998779296875,16834200.0,-0.0035128207189790706,1.0507644880950537,-0.18806081641205033,55.78582092403944,64.80626153181396,4.4005040257611086,-1.0322546069145346,4.522177221902666,-2.7523602114259234,11.39760444930291,4.040008544921875,6.474365293066057,-0.23850402832033524,-10.910458078644808,10.433450022004138,-5.574481053482543,5.097472996841873,11.79998779296875,18.62077384159483,-46.92527639756656,5.335977025162227,9,4.54998779296875,-2.855010986328125,7.7949981689453125,14.854995727539062,1.470001220703125,0,0.010879526883866397,1.0235057887984955,330.2200012207031,1.2170631885246548,338.70001220703125,-1.2584606423899722,336.05999755859375,0.010879526883866397
9455,2023-09-19,328.6499938964844,329.3900146484375,324.510009765625,326.1700134277344,16505900.0,-0.0012459845169614514,1.4646352553135742,1.9682232125557062,50.285566543105155,63.00280034253004,4.517401304589384,-0.09386775248708545,4.931355416427039,-1.8347499256456103,11.369356471013822,4.8800048828125,6.573818454070022,-0.9870071411132812,-11.082083551883727,9.108069269657165,-6.034545346498476,4.060531064271913,11.629991455078141,25.3210416682221,-38.29347794905356,5.04753820538521,9,4.035003662109375,-2.44500732421875,7.285003662109375,14.345001220703125,12.02001953125,1,0.010375791040432514,1.0507644880950537,329.05999755859375,1.0235057887984955,330.2200012207031,1.2170631885246548,338.70001220703125,0.010375791040432514
9456,2023-09-20,320.7699890136719,329.5899963378906,320.510009765625,329.510009765625,21436500.0,-0.02397689039755313,1.040447820049034,-3.5242296711951173,41.90224518571837,60.15867754274931,11.732777127736313,8.066614160927429,12.698318725355023,6.361143969086697,11.989199131407451,9.079986572265625,6.561092925697494,-8.782511901855457,-19.155014285145114,1.5899904814341994,-13.968763093500286,-3.596260710210629,18.56379780273437,1.2775408351179014,-58.932811413014306,5.186251191644837,9,9.915008544921875,5.43499755859375,14.315010070800781,22.225006103515625,7.120025634765625,2,0.029117425749864978,1.4646352553135742,328.6499938964844,1.0507644880950537,329.05999755859375,1.0235057887984955,330.2200012207031,0.029117425749864978
9457,2023-09-21,319.5299987792969,325.3500061035156,315.0,319.260009765625,35529500.0,-0.00386566785187048,-1.3549479049130129,-0.030891118148837438,41.72530749230004,56.83981710981147,12.678835837946167,9.189422965114545,13.656042197635372,7.874219158572373,13.012862648672069,10.350006103515625,5.677198046231126,-9.649002075195312,-20.908543706223043,1.6105395558324176,-15.278772890709206,-4.019231259681419,18.29788587304688,20.223214346535368,-36.66445961777315,5.629770815513865,9,8.399993896484375,6.67498779296875,15.555000305175781,23.464996337890625,10.279998779296875,3,0.03689797073815715,1.040447820049034,320.7699890136719,1.4646352553135742,328.6499938964844,1.0507644880950537,329.05999755859375,0.03689797073815715
9458,2023-09-22,317.010009765625,321.45001220703125,316.1499938964844,321.32000732421875,21447900.0,-0.007886549066751236,1.3194791318864774,-15.963603481406127,38.656287719811225,53.31832260224378,13.961190839279425,12.096479562665309,15.682643453805838,10.682556274315857,13.62697345535813,5.300018310546875,4.654398035298357,-12.02099151611327,-23.853441648685703,-0.18854138354083716,-17.937216582399515,-6.104766449827025,18.53508642148438,13.052016638031654,-40.728753491792354,5.916225066286227,9,10.91998291015625,9.194976806640625,18.074989318847656,25.9849853515625,20.29998779296875,4,0.030472235464272357,-1.3549479049130129,319.5299987792969,1.040447820049034,320.7699890136719,1.4646352553135742,328.6499938964844,0.030472235464272357
9459,2023-09-25,317.5400085449219,317.6700134277344,315.0,316.5899963378906,17836000.0,0.001671867647613734,3.4131651954602775,-0.2204205905260922,32.96449012806467,50.277381120445334,11.435726504333047,11.739946160575641,14.57206955882674,10.449309855872173,14.48488629664001,2.670013427734375,3.760047618992303,-11.218992614746071,-23.85962393524261,1.4216387057504676,-17.539308274994312,-4.89867695449783,15.950578023476567,17.40924730957884,-30.479642295348764,6.320315660248261,9,10.389984130859375,8.66497802734375,15.037483215332031,23.954986572265625,20.569976806640625,0,0.0370976836376522,1.3194791318864774,317.010009765625,-1.3549479049130129,319.5299987792969,1.040447820049034,320.7699890136719,0.0370976836376522
9460,2023-09-26,312.1400146484375,315.8800048828125,310.0199890136719,315.1300048828125,26297600.0,-0.01700571188250899,1.610257734761568,-3.1473176999678767,29.949751056490527,46.92606377413675,15.375252012669762,17.10655091347371,19.30097248721762,16.13379507685238,15.491438690403529,7.52001953125,2.0127741012611295,-16.040986633300804,-30.5715140415449,-1.5104592250567066,-23.306250337422853,-8.775722929178755,19.50151326312107,10.833034447268702,-32.04973395148248,7.265263704122047,9,13.299972534179688,13.299972534179688,17.517478942871094,27.024978637695312,33.92999267578125,1,0.0589158174788067,3.4131651954602775,317.5400085449219,1.3194791318864774,317.010009765625,-1.3549479049130129,319.5299987792969,0.0589158174788067
9461,2023-09-27,312.7900085449219,314.29998779296875,309.69000244140625,312.29998779296875,19410100.0,0.0020823792720598977,1.6267878102856148,-0.16388707438556382,32.67207828310907,42.42574267367564,12.379073892563042,16.049196446190933,17.530011041185503,15.758833423638976,16.208411513899495,4.6099853515625,-0.051641933648909344,-14.609992980957031,-30.685656706828638,1.4656707449145756,-22.647824843892863,-6.572161118021199,16.25693469889029,19.795692072641952,-22.63022210954637,8.037831862935816,9,10.754989624023438,12.4849853515625,16.74498748779297,26.374984741210938,35.529998779296875,2,0.08913329748769283,1.610257734761568,312.1400146484375,3.4131651954602775,317.5400085449219,1.3194791318864774,317.010009765625,0.08913329748769283
9462,2023-09-28,313.6400146484375,315.4800109863281,309.45001220703125,310.989990234375,19683600.0,0.0027174976191528533,-1.10471878994461,5.407984056797658,27.522386074581462,39.051548156357775,8.493677621582151,14.76289724967603,15.68797196086166,15.107926785697487,16.77897333547384,6.029998779296875,-1.3693329301456174,-13.002487182617188,-30.191572358855524,4.186597993621149,-21.597029770736356,-4.407944594498019,12.696956883037842,34.91668701171875,-2.6606130716621337,8.594542588119166,9,6.2849884033203125,11.514984130859375,15.894981384277344,25.524978637695312,39.15997314453125,3,0.04543425371272525,1.6267878102856148,312.7900085449219,1.610257734761568,312.1400146484375,3.4131651954602775,317.5400085449219,0.04543425371272525
9463,2023-09-29,315.75,319.4700012207031,314.9800109863281,317.75,24140300.0,0.006727411213545587,-1.5367333919550337,-0.7547100280989452,24.971809286207005,35.6277690854875,4.598889951358444,12.339680429287512,12.854691332405991,13.24326595613752,16.977540084797553,5.829986572265625,-3.086678358535096,-10.29200134277346,-28.143097957226587,7.559095271679666,-19.217549650000024,-1.366453035546897,7.885058039564285,62.87419860812889,31.225370815208763,8.925548307226567,9,3.7700042724609375,9.404998779296875,12.939994812011719,23.414993286132812,40.779998779296875,4,0.04452889171367769,-1.10471878994461,313.6400146484375,1.6267878102856148,312.7900085449219,1.610257734761568,312.1400146484375,0.04452889171367769
9464,2023-10-02,321.79998779296875,321.8900146484375,315.17999267578125,316.2799987792969,20570000.0,0.019160689763954908,1.3543760272835812,-2.7599945068359375,38.72426696707953,34.343180243706875,-2.893514821681947,6.060111458996914,6.23673461969571,7.502619349980762,16.899177503357976,6.71002197265625,-5.646845709752483,-3.899012756347645,-21.80185340736398,14.003827894668689,-12.85043308185584,5.05240756916055,-12.3499755859375,99.27631159324297,64.53445175915546,8.951420325508181,10,-2.2799835205078125,3.355010986328125,6.7125091552734375,17.365005493164062,38.730010986328125,0,0.048197670459836806,-1.5367333919550337,315.75,-1.10471878994461,313.6400146484375,1.6267878102856148,312.7900085449219,0.048197670459836806
9465,2023-10-03,313.3900146484375,321.3900146484375,311.2099914550781,320.8299865722656,21033500.0,-0.02613416241004285,1.3785022905934152,-1.3478236832357542,26.546654745036236,32.637003528075525,3.4913427704706237,13.578486474363388,13.926105236808894,16.091385069853573,16.64301554999161,10.589996337890625,-7.245287455316031,-11.300987243652344,-29.60820467793002,7.006230190625331,-20.45459596079121,-2.147378526513478,-3.691202392578134,31.672039133143947,1.9228543023700482,9.153608717138848,10,4.0099945068359375,11.764984130859375,13.602485656738281,25.774978637695312,49.80999755859375,1,0.0788792544359016,1.3543760272835812,321.79998779296875,-1.5367333919550337,315.75,-1.10471878994461,313.6400146484375,0.0788792544359016
9466,2023-10-04,318.9599914550781,320.0400085449219,314.0,314.0299987792969,20720100.0,0.01777330657101195,-1.4208498458828709,-0.6626359247394306,30.745169481182486,31.41698819350691,-2.640007692307165,7.28573004254207,7.496154833528863,10.769533041596901,16.373010286360586,6.649993896484375,-8.642783766250545,-5.035009765624977,-23.088024503445183,13.018004972195229,-14.061517134535109,3.991497603285154,-9.017355151367212,76.44676351825413,50.99004195266247,9.026507368910108,10,-3.28997802734375,6.19500732421875,8.032508850097656,20.205001831054688,41.73001098632818,2,0.08499503572678879,1.3785022905934152,313.3900146484375,1.3543760272835812,321.79998779296875,-1.5367333919550337,315.75,0.08499503572678879
9467,2023-10-05,319.3599853515625,319.9800109863281,314.8999938964844,319.0899963378906,16965600.0,0.0012540566440939482,5.7283199611972275,0.05476458717640796,37.424686501488786,31.280143613693305,-3.4270444952918524,6.382040474087717,6.6489681578729005,10.640711176406285,16.310775446736045,5.08001708984375,-9.805187105965217,-4.107514953613304,-22.048997872119457,13.83396796489285,-13.07825641286638,4.863226505639773,-9.178401480957064,76.31063855321848,46.28273441916103,8.970741459253075,10,-3.689971923828125,5.795013427734375,7.632514953613281,19.805007934570312,50.310028076171875,3,0.09068143568699139,-1.4208498458828709,318.9599914550781,1.3785022905934152,313.3900146484375,1.3543760272835812,321.79998779296875,0.09068143568699139
9468,2023-10-06,327.260009765625,329.19000244140625,316.29998779296875,316.54998779296875,25645500.0,0.02473705152937633,-1.2997304875724824,39.66836215666328,48.19712478970225,32.97265857609748,-10.862512066260535,-2.1819508660087763,-1.3883932575986364,3.052726295284515,15.437130116548694,12.8900146484375,-9.734818500733923,4.143008422851551,-13.172893727022029,21.45891057272513,-4.514942652085267,12.80095949778837,-16.84425727946291,89.26589823972408,55.407614164206684,8.657951074936793,10,-7.94000244140625,-2.105010986328125,-2.072509765625,11.904983520507812,39.41998291015625,4,0.07804185438249789,5.7283199611972275,319.3599853515625,-1.4208498458828709,318.9599914550781,1.3785022905934152,313.3900146484375,0.07804185438249789
9469,2023-10-09,329.82000732421875,330.29998779296875,323.17999267578125,324.75,19891200.0,0.00782251873801254,1.36153651500582,0.47338906840368605,51.123502324133895,35.32529760583563,-12.848570362102691,-5.672290326895222,-4.305431913408825,0.7864173379198292,14.289694682174115,7.1199951171875,-9.485140093347013,7.109005737304699,-9.088163808059505,23.306175282668903,-0.9895790353774032,15.207590509986801,-18.65328483984689,97.48569638121242,59.96373549812529,8.09858477268209,10,-9.94500732421875,-4.665008544921875,-4.095008850097656,9.344985961914062,40.449981689453125,0,0.08098353908779621,-1.2997304875724824,327.260009765625,5.7283199611972275,319.3599853515625,-1.4208498458828709,318.9599914550781,0.08098353908779621
9470,2023-10-10,328.3900146484375,331.1000061035156,327.6700134277344,330.9599914550781,20557100.0,-0.004335675956660623,1.40700724924777,-0.506898046155513,58.35164592577429,38.1785828994651,-9.91363139656363,-4.752145144030692,-3.1774760722523183,2.468678949924765,13.898460076320953,3.42999267578125,-8.830497676217249,5.848011779785168,-10.018332314789518,21.714355874359853,-2.085160267502147,13.781183827072482,-16.07529624554985,84.15210241053089,40.30861131375836,7.933172047287333,10,-8.115005493164062,-3.235015869140625,-2.5550155639648438,10.774978637695312,41.279998779296875,1,0.09787138066687961,1.36153651500582,329.82000732421875,-1.2997304875724824,327.260009765625,5.7283199611972275,319.3599853515625,0.09787138066687961
9471,2023-10-11,332.4200134277344,332.82000732421875,329.1400146484375,331.2099914550781,20063200.0,0.01227198940141716,2.661666464229321,-0.47082991937111845,63.313404307897144,42.15536270316685,-12.143280691366385,-9.558915051776921,-7.482449469418157,-1.3552268995864551,13.63493726293385,4.42999267578125,-7.781378293503849,10.060009765625011,-5.226348747766963,25.346368279016986,2.4168305089290243,17.703189022321,-18.602472008796497,97.7678928752067,48.83245740224585,7.643179256695978,10,-10.405014038085938,-7.2650146484375,-6.485015869140625,6.7449798583984375,43.75,2,0.09259369934412276,1.40700724924777,328.3900146484375,1.36153651500582,329.82000732421875,-1.2997304875724824,327.260009765625,0.09259369934412276
9472,2023-10-12,331.1600036621094,333.6300048828125,328.7200012207031,330.57000732421875,19313100.0,-0.00379041488095877,-1.289041436955362,0.48759142496847413,65.00531712113005,46.60353024038052,-9.092925773589911,-9.373321991614887,-6.232742021718991,0.10851516645652737,12.858961029450402,4.910003662109375,-5.9500867284281185,9.177000427246071,-4.721482096197917,23.07548295069006,2.2277591655241054,16.126241688968037,-15.442215652643426,85.74726609963548,30.939662592019246,6.949241261721987,10,-8.740005493164062,-6.0050048828125,-5.225006103515625,8.004989624023438,38.69000244140625,3,0.08917139283953834,2.661666464229321,332.4200134277344,1.40700724924777,328.3900146484375,1.36153651500582,329.82000732421875,0.08917139283953834
9473,2023-10-13,327.7300109863281,333.8299865722656,326.3599853515625,332.3800048828125,21072400.0,-0.010357508871394194,-1.0216388541318235,-7.881394506801842,60.17983751576185,48.98748252356745,-4.229650662856329,-6.471220671395145,-2.826041154245331,3.6790165892296045,13.131527874461376,7.470001220703125,-4.3303352609326,5.8715072631836165,-7.758313663678564,19.501328190045797,-0.9434032002474737,12.686417726614707,-9.862756952060579,42.72320110952235,-16.12043085953796,6.814910463431099,10,-5.21002197265625,-2.57501220703125,-2.6450119018554688,11.434982299804688,49.70999145507818,4,0.12797119896095155,-1.289041436955362,331.1600036621094,2.661666464229321,332.4200134277344,1.40700724924777,328.3900146484375,0.12797119896095155
9474,2023-10-16,332.6400146484375,336.1400146484375,330.6000061035156,331.04998779296875,22158000.0,0.01498185548321418,-3.44982351210903,-0.34194170806780816,70.68202810379438,53.8914128967628,-8.314667410633774,-11.699084842350715,-7.738868493975929,-0.9659751740117599,14.058914392605876,8.410003662109375,-2.2874804170975267,10.602510070800804,-3.5109827351266745,24.716002876728282,3.5457636678370363,17.65925647376457,-12.537978058850229,64.21278614044284,-0.674787648497059,7.05674640296374,10,-7.57000732421875,-7.485015869140625,-6.242515563964844,6.5249786376953125,40.42999267578131,0,0.10233278177106908,-1.0216388541318235,327.7300109863281,-1.289041436955362,331.1600036621094,2.661666464229321,332.4200134277344,0.10233278177106908
9475,2023-10-17,332.05999755859375,333.4599914550781,327.4100036621094,329.5899963378906,18338500.0,-0.0017436780432347199,1.2960153341015825,1.5534336493800622,69.46858425824466,58.194014538658585,-5.372814110959666,-11.436874652854954,-7.243587072407195,-0.0991147650709081,14.685062143793434,6.04998779296875,-0.15663568673488726,9.851992797851551,-4.67420618650101,24.378191782204112,2.588893305675299,17.115092290027803,-9.39188447959043,58.282158815746776,-11.800752959105303,7.263099492176268,10,-6.5399932861328125,-6.904998779296875,-4.49249267578125,7.1049957275390625,45.790008544921875,1,0.1150695408540916,-3.44982351210903,332.6400146484375,-1.0216388541318235,327.7300109863281,-1.289041436955362,331.1600036621094,0.1150695408540916
9476,2023-10-18,330.1099853515625,335.5899963378906,328.29998779296875,332.489990234375,23153600.0,-0.005872469497585797,-1.4300028483072917,-0.9635642536787872,66.27790258015168,61.3999274362878,-1.8716725116110524,-9.224184803934179,-5.271831030830754,1.9365900232058948,14.897833322073383,7.290008544921875,0.8352964534192893,7.4349807739257585,-7.491585453132302,22.36154700098382,-0.028302339603271776,14.898263887454789,-5.286368021449732,38.343443420954095,-34.69288027211771,7.463283113529032,10,-3.889984130859375,-4.954986572265625,-1.3999786376953125,9.055007934570312,47.32000732421875,2,0.11983893196699569,1.2960153341015825,332.05999755859375,-3.44982351210903,332.6400146484375,-1.0216388541318235,327.7300109863281,0.11983893196699569
9477,2023-10-19,331.32000732421875,336.8800048828125,330.9100036621094,332.1499938964844,25052100.0,0.0036655115759907098,-6.236391884143748,0.34873313843155357,65.66714284485967,63.341040553527506,-1.3485691781261835,-10.019337119869817,-6.32245218624314,0.7088757724596917,14.49955890687602,6.77001953125,3.411409181910244,8.055502319335915,-7.273905934862228,23.384910573534057,0.39079819223684353,15.720206446434986,-4.685766423174016,47.14841030401485,-26.050850649557596,7.664704127099074,10,-1.290008544921875,-6.165008544921875,-2.5275039672851562,7.8449859619140625,47.28997802734375,3,0.13536763585673506,-1.4300028483072917,330.1099853515625,1.2960153341015825,332.05999755859375,-3.44982351210903,332.6400146484375,0.13536763585673506
9478,2023-10-20,326.6700134277344,331.9200134277344,325.45001220703125,331.7200012207031,25012600.0,-0.014034751278796276,1.374307056544186,6.084421075853954,55.04247750363853,63.77648224013914,3.5860432768446913,-4.85758432923717,-1.586370262786886,5.340783467875951,13.870491150053004,6.470001220703125,5.449555953550714,2.9225082397460938,-12.184263271878422,18.02927975137061,-4.630877516066164,10.475893995558351,10.209991455078125,10.673683311172697,-56.780399586390175,7.553385755812253,10,4.4949951171875,-3.2450103759765625,3.3424758911132812,12.494979858398438,56.029998779296875,4,0.13218229681596871,-6.236391884143748,331.32000732421875,-1.4300028483072917,330.1099853515625,1.2960153341015825,332.05999755859375,0.13218229681596871
9479,2023-10-23,329.32000732421875,332.7300109863281,324.3900146484375,325.4700012207031,24374700.0,0.008112143103305103,-1.775382740498134,-0.7623792890897884,68.72793522499612,64.929403273386,0.9584577424271288,-6.935380885858535,-4.055811765499243,2.7329563299338133,13.124371344585231,8.339996337890625,7.110094794780139,4.983502197265636,-10.022464602424407,19.98946899695568,-2.5194812025793567,12.48648559711063,7.55999755859375,39.47154948298442,-31.165819558666875,7.502983399845014,10,1.31500244140625,-6.154998779296875,1.1624832153320312,9.844985961914062,49.529998779296875,0,0.14611925800734293,1.374307056544186,326.6700134277344,-6.236391884143748,331.32000732421875,-1.4300028483072917,330.1099853515625,0.14611925800734293
9480,2023-10-24,330.5299987792969,331.8399963378906,327.6000061035156,331.29998779296875,31153600.0,0.0036742117945081088,3.583758103627456,-0.199996829347559,65.15587372756957,65.13412209779405,0.09381133823012533,-7.058914479539567,-5.1651488827242815,1.5056938550912946,11.757022324221754,4.239990234375,7.737502834050986,5.273994445800781,-8.810680659329364,19.358669550930927,-1.7683431067642914,12.316331998365854,5.8504064941406,49.15923884360523,-19.886397331769736,7.042337552565059,10,0.105010986328125,-7.364990234375,-0.6225128173828125,8.634994506835938,48.3800048828125,1,0.12870241340280564,-1.775382740498134,329.32000732421875,1.374307056544186,326.6700134277344,-6.236391884143748,331.32000732421875,0.12870241340280564
9481,2023-10-25,340.6700134277344,346.20001220703125,337.6199951171875,345.0199890136719,55053800.0,0.030678046428119332,1.5573737686129328,5.6493995481748644,72.23961521532667,65.93793299714923,-9.781501492356654,-15.813922976861932,-15.014326647065786,-8.63783093774964,10.75992727201713,15.670013427734375,8.281467412132088,14.020008850097668,-0.38482760104159297,28.424845301236928,6.817590624528066,21.22242707566727,-16.279998779296875,74.6446611722893,6.24874712500494,7.202418225569627,10,-5.375,-12.845001220703125,-11.225021362304688,-1.5050201416015625,33.839996337890625,2,0.10913784956206074,3.583758103627456,330.5299987792969,-1.775382740498134,329.32000732421875,1.374307056544186,326.6700134277344,0.10913784956206074
9482,2023-10-26,327.8900146484375,341.6300048828125,326.94000244140625,340.5400085449219,37828500.0,-0.03751430497421182,-1.0192417807141734,2.9080608951873157,50.59670810440831,64.87314084033217,2.7780066276891944,-2.0149179681799296,-2.038932170213002,4.055684595276091,9.39015239713357,14.69000244140625,8.255546832770676,0.5275100708007585,-12.512883849970024,13.56790399157154,-5.992686889584661,7.047707031186178,-3.0638000488281136,16.047686344746527,-47.654915841200676,6.5201969603854035,10,7.404998779296875,-0.06500244140625,0.5549774169921875,11.274978637695312,41.25,3,0.15108718110998387,1.5573737686129328,340.6700134277344,3.583758103627456,330.5299987792969,-1.775382740498134,329.32000732421875,0.15108718110998387
9483,2023-10-27,329.80999755859375,336.7200012207031,328.3999938964844,330.42999267578125,29856500.0,0.005855569930102389,-3.8372101275704833,0.04901149536204962,49.99040291376901,62.5740713747738,1.3232519173070614,-2.9803575945053353,-3.623703249554069,2.0955909628510767,8.69998303564952,8.829986572265625,7.633420676572825,1.7444931030273665,-10.123217911148743,13.612204117203476,-4.1893624040607165,7.6783486101154494,-4.556307006835937,24.850910210306854,-33.14996147381643,5.93385550708806,10,5.485015869140625,-1.9849853515625,-2.7425079345703125,9.354995727539062,42.709991455078125,4,0.14796394334377028,-1.0192417807141734,327.8900146484375,1.5573737686129328,340.6700134277344,3.583758103627456,330.5299987792969,0.14796394334377028
9484,2023-10-30,337.30999755859375,339.45001220703125,331.8299865722656,333.4100036621094,22828100.0,0.022740365833414655,-1.1586389041380116,-6.29036227603859,57.66057887966688,61.262070777154044,-6.084496756118426,-9.759166211140268,-10.681534450003255,-5.236853400343989,8.520465444195779,9.6400146484375,7.186869672120281,8.468992614746071,-3.6980735103322786,20.63605873982442,2.385459552206896,14.552525677285246,-11.637380573730468,53.84210726463765,-0.8156635427188235,6.08353306253917,10,-2.014984130859375,-9.4849853515625,-10.242507934570312,1.8549957275390625,31.489990234375057,0,0.13456468820065992,-3.8372101275704833,329.80999755859375,-1.0192417807141734,327.8900146484375,1.5573737686129328,340.6700134277344,0.13456468820065992
9485,2023-10-31,338.1099853515625,339.0,334.69000244140625,338.8500061035156,20265300.0,0.0023716693805666544,7.288388743801168,-0.18974920771548182,55.17364045877908,60.02826387477931,-6.633641898764779,-9.077656284190311,-11.195025529753138,-5.892950926163053,7.796100292255269,4.30999755859375,7.281589714308609,8.032981872558594,-2.4280250735268396,18.493988818644027,2.8024783995159055,13.263485345601282,-12.026820462255841,57.995728175030735,8.42794669137102,5.230503473042711,10,-2.814971923828125,-10.28497314453125,-11.042495727539062,1.0550079345703125,32.84002685546875,1,0.12049339716953988,-1.1586389041380116,337.30999755859375,-3.8372101275704833,329.80999755859375,-1.0192417807141734,327.8900146484375,0.12049339716953988
9486,2023-11-01,346.07000732421875,347.4200134277344,339.6499938964844,339.7900085449219,28158800.0,0.023542700060690258,-1.3688982550160729,-8.486246855540434,62.084613143279185,59.63020501904815,-13.51265217176649,-15.707878519939129,-18.788845258165964,-13.685764407864099,7.380448410196131,9.310028076171875,6.585232486797679,14.63750305175779,3.256579653087215,26.018426450428365,8.947041352422502,20.327964751093077,-19.584505488557625,93.4081768588071,46.41680644380044,5.690461699335281,11,-10.164993286132812,-17.634994506835938,-20.630020141601562,-7.670013427734375,28.160003662109375,2,0.0948940839797312,7.288388743801168,338.1099853515625,-1.1586389041380116,337.30999755859375,-3.8372101275704833,329.80999755859375,0.0948940839797312
9487,2023-11-02,348.32000732421875,348.8299865722656,344.7699890136719,347.239990234375,24348100.0,0.006501574688303036,2.866709294890426,0.1719772770345461,67.01370238849945,60.96034111736603,-14.63682453596931,-16.524229355230432,-20.785307957618784,-15.834568476601305,6.994649703083139,4.05999755859375,6.073445839893793,15.439501953124989,3.1898735138595384,27.68913039239044,9.314687733492235,21.564316172757742,-20.99712502487472,97.50377175293151,47.90819392492102,6.124814219632735,11,-11.710006713867188,-19.180007934570312,-23.910011291503906,-10.085006713867188,22.979980468750057,3,0.07518948636512968,-1.3688982550160729,346.07000732421875,7.288388743801168,338.1099853515625,-1.1586389041380116,337.30999755859375,0.07518948636512968
9488,2023-11-03,352.79998779296875,354.3900146484375,347.3299865722656,349.6300048828125,23624000.0,0.012861679991238661,1.2236180663020597,2.935122916077988,66.77760270472626,60.743637504002706,-16.78566879261922,-20.019103019515228,-24.72783342548223,-20.22523466699863,7.928623301084338,7.060028076171875,6.033645750175026,18.642483520507824,3.807709859326735,33.47725718168891,11.22509668991728,26.05987035109837,-24.18667923724945,92.95201739066916,43.3380289159399,7.417386830590531,11,-12.134979248046875,-19.999984741210938,-30.259986877441406,-14.684982299804688,21.58001708984375,4,0.0463152704672356,2.866709294890426,348.32000732421875,-1.3688982550160729,346.07000732421875,7.288388743801168,338.1099853515625,0.0463152704672356
9489,2023-11-06,356.5299987792969,357.5400085449219,353.3500061035156,353.45001220703125,23828300.0,0.01057259386447873,-1.5548804882814318,0.9716098349923946,69.34998969555306,61.20965038933421,-18.159729208496856,-22.815216609447816,-27.96300165686091,-23.892034415551734,8.851244102846023,4.740020751953125,6.12350298416186,21.03699493408203,3.3176723320622727,38.75631753610179,12.177333633072124,29.89665623509194,-25.854553736160142,95.57982715168902,45.11820869868665,8.859661301009881,11,-14.289993286132812,-22.154998779296875,-34.19249725341797,-20.574996948242188,17.839996337890625,0,0.044848933579564765,1.2236180663020597,352.79998779296875,2.866709294890426,348.32000732421875,-1.3688982550160729,346.07000732421875,0.044848933579564765
9490,2023-11-07,360.5299987792969,362.4599914550781,357.6300048828125,359.3999938964844,25833900.0,0.011219252275251446,-1.0685243030596108,0.36688630170919,73.29964307335578,61.327431262448556,-19.508202584077367,-25.596244551276072,-31.434687309335004,-27.97672831612499,9.851415995577254,5.92999267578125,7.45125664549505,23.42999572753905,2.827859405983702,44.0321320490944,13.128927566761377,33.731063888316726,-27.16809738598164,91.53882997653318,37.91080782664231,10.301068160777684,11,-15.830001831054688,-23.69500732421875,-38.19249725341797,-26.819992065429688,5.399993896484375,1,0.02293842132880175,-1.5548804882814318,356.5299987792969,1.2236180663020597,352.79998779296875,2.866709294890426,348.32000732421875,0.02293842132880175
9491,2023-11-08,363.20001220703125,363.8699951171875,360.5499877929688,361.67999267578125,26767800.0,0.007405801006225898,1.321695334841396,1.345144215188506,73.88373505214602,63.91487870108608,-20.837535776936477,-27.23860113697924,-33.68630823576814,-30.62463871582429,10.688482160011906,3.339996337890625,8.128751558894862,24.561009216308605,1.0391678160113997,48.08285061660581,12.800088516159974,36.321929916457236,-26.346340006304445,96.49223719340628,40.30776917404977,11.76092070014861,11,-17.065017700195312,-24.2650146484375,-41.922508239746094,-32.529998779296875,7.529998779296875,2,0.021338105009705677,-1.0685243030596108,360.5299987792969,-1.5548804882814318,356.5299987792969,1.2236180663020597,352.79998779296875,0.021338105009705677
9492,2023-11-09,360.6900024414063,364.7900085449219,360.3599853515625,362.2999877929688,24847300.0,-0.006910819607005347,-2.90307055280686,-1.0591872791519434,76.33125835867416,66.84164041718665,-14.735110953792628,-23.613523337246193,-30.790696722019618,-28.038557735155848,11.476043859421523,4.430023193359375,9.083856799456896,20.574499511718784,-4.618548664775005,45.767547688212574,7.977975423471889,33.17102359996568,-20.05404503237503,76.51774946253506,13.974334181572388,12.596524088246895,11,-12.380004882812557,-20.845001220703182,-40.27749633789068,-30.019989013671932,11.959991455078068,3,0.03753918448882265,1.321695334841396,363.20001220703125,-1.0685243030596108,360.5299987792969,-1.5548804882814318,356.5299987792969,0.03753918448882265
9493,2023-11-10,369.6700134277344,370.1000061035156,361.0700073242188,361.489990234375,28042100.0,0.024896756010826415,-1.0022194629305834,-5.080805974675866,78.4435308822043,69.15085730635748,-19.51900173376896,-30.87328154966781,-39.2396021558792,-36.817814548802914,12.88414247807386,9.410003662109318,9.015594473939245,27.45751037597654,-0.2511105620743592,55.16613131402744,13.60319990695109,41.31182084500199,-25.169407836960602,97.43287954757463,30.650338205849494,13.854310469025444,11,-17.275009155273438,-26.470016479492188,-49.25750732421875,-39.0,3.589996337890625,4,0.004409268553109413,-2.90307055280686,360.6900024414063,1.321695334841396,363.20001220703125,-1.0685243030596108,360.5299987792969,0.004409268553109413
9494,2023-11-13,366.67999267578125,368.4700012207031,365.8999938964844,368.2200012207031,19986500.0,-0.008088350808409972,1.5196044699088964,-0.18826456949071604,74.85900687620855,71.33812024162742,-13.326104989555745,-26.564279246242904,-35.77128384008142,-33.740586220151556,14.005250380894982,3.77001953125,11.288296789805258,22.76549072265624,-6.599672891594764,52.13065433690724,8.082908915530709,37.44807252978177,-17.57149499271395,72.57407303171429,3.4151474082114532,14.682581807125505,11,-11.80499267578125,-20.039993286132812,-44.44248962402344,-39.61997985839844,3.94000244140625,0,0.020999270101544898,-1.0022194629305834,369.6700134277344,-2.90307055280686,360.6900024414063,1.321695334841396,363.20001220703125,0.020999270101544898
9495,2023-11-14,370.2699890136719,371.95001220703125,367.3500061035156,371.010009765625,27683900.0,0.009790543279149855,2.511420684192748,0.4805302895190536,72.36998208430896,72.48093901285296,-13.269936145800614,-28.611848971487177,-38.98904800596779,-37.14672801274094,15.852369220382629,5.27001953125,13.824130513893806,24.444987487792957,-6.596811881324527,55.48678685691044,8.924087803234215,39.9658871723517,-17.383019814923898,85.50457894265658,16.335675243906266,15.520899684558755,11,-11.909988403320312,-22.0999755859375,-47.75498962402344,-44.87998962402344,3.27001953125,1,0.011073017595720547,1.5196044699088964,366.67999267578125,-1.0022194629305834,369.6700134277344,-2.90307055280686,360.6900024414063,0.011073017595720547
9496,2023-11-15,369.6700134277344,373.1300048828125,367.1099853515625,371.2799987792969,26860100.0,-0.001620373251247642,1.2674283612455315,2.1755948698915417,88.6995093330741,74.89047311780568,-10.024423796444466,-26.24159545200314,-37.9945385395273,-36.262011360686984,17.488132247140232,6.02001953125,15.48673388100633,21.867010498046852,-9.989382007649965,53.72340300374367,5.938814245198444,37.79520675089526,-12.97043562732972,72.90535502619203,-2.8597997039190233,15.928196252848423,11,-9.440017700195312,-20.910003662109375,-46.95500946044922,-44.5150146484375,4.90997314453125,2,-0.01011718726459332,2.511420684192748,370.2699890136719,1.5196044699088964,366.67999267578125,-1.0022194629305834,369.6700134277344,-0.01011718726459332
9497,2023-11-16,376.1700134277344,376.3500061035156,370.17999267578125,370.9599914550781,27182300.0,0.01758324928692301,1.2154417646478703,-3.2360679354007127,89.58332790486199,77.42444258448744,-13.587300003107316,-30.7877702309072,-43.92059299215873,-42.53190626148984,19.09076861005439,6.67999267578125,17.68806387513905,26.12451019287107,-7.130052674447143,59.379073060189285,9.497228759211964,42.75179162653018,-16.18435021084815,98.82203736805839,15.930159629417162,16.62728143365911,11,-11.32000732421875,-25.800003051757812,-52.58501434326172,-51.0150146484375,-1.510009765625,3,-0.014461552615095186,1.2674283612455315,369.6700134277344,2.511420684192748,370.2699890136719,1.5196044699088964,366.67999267578125,-0.014461552615095186
9498,2023-11-17,369.8500061035156,374.3699951171875,367.0,373.6099853515625,40157000.0,-0.016800933350932468,1.7916654625321504,-0.7216820327784351,78.35481741851663,78.42497899815005,-5.1343355700847155,-22.205445601471297,-37.22880250774347,-36.036646230807435,21.154199068180287,9.170013427734375,18.78529720287355,17.64550323486327,-14.816433962528777,50.107440432255316,1.414534636167275,33.876471833559265,-6.591474309303521,37.79911572135293,-46.75283316604441,16.23096859869602,11,-2.8600006103515625,-19.479995727539062,-46.06250762939453,-44.69500732421875,4.220001220703182,4,0.007570603614334148,1.2154417646478703,376.1700134277344,1.2674283612455315,369.6700134277344,2.511420684192748,370.2699890136719,0.007570603614334148
9499,2023-11-20,377.4400024414063,378.8699951171875,371.0,371.2200012207031,52465100.0,0.020521822935339662,-1.363360597521021,-1.6542647739170815,80.64515361978088,79.24114683664173,-10.556447899488035,-27.4109448953713,-44.46946750479515,-43.39270119236636,23.280281913906517,9.019989013671875,19.71346222852759,22.82949981689461,-9.623854878712336,55.28285451250156,6.602822469091109,39.05617716469811,-11.563175785333499,87.95287898888354,0.0400222660537537,16.22667734780348,11,-7.825012207031307,-25.809997558593807,-53.60250854492193,-52.28500366210943,-2.160003662109432,0,-0.011074588408074737,1.7916654625321504,369.8500061035156,1.2154417646478703,376.1700134277344,1.2674283612455315,369.6700134277344,-0.011074588408074737
9500,2023-11-21,373.0700073242188,376.2200012207031,371.1199951171875,375.6700134277344,28423100.0,-0.0115779861406341,1.7567736986662927,-0.4180073301049341,72.28457608385739,79.06346250683188,-4.716587596710269,-20.754653979305374,-39.59480991026766,-38.89946096604507,25.521260918468908,6.320007324218807,20.378226252701438,16.332504272460994,-15.033572371661762,47.69858091658375,0.6494659503995877,32.0155425945224,-6.070007324218807,51.137403716616234,-34.58989067130727,15.68303832206139,11,-3.455017089843807,-21.440002441406307,-47.957504272460994,-47.91500854492193,2.970001220703068,1,-0.006567164765143185,-1.363360597521021,377.4400024414063,1.7916654625321504,369.8500061035156,1.2154417646478703,376.1700134277344,-0.006567164765143185
9501,2023-11-22,377.8500061035156,379.7900085449219,374.9700012207031,378.0,23345300.0,0.012812605370183805,1.5844467171200654,0.05768982475908902,73.39565152425862,78.73728396967459,-8.046075452720345,-23.82808130161777,-43.94249811872254,-43.486451446195645,26.598698751141114,6.720001220703068,20.733447744449563,19.253503417968773,-12.50761845913297,51.014625295070516,3.3729424794179295,35.134064356519616,-8.476007080078148,84.83189096713696,0.5696942500528905,15.880560938550863,11,-7.4199981689453125,-25.759994506835938,-52.51250457763672,-52.69500732421875,-6.980010986328125,2,-0.011406636202125675,1.7567736986662927,373.0700073242188,-1.363360597521021,377.4400024414063,1.7916654625321504,369.8500061035156,-0.011406636202125675
9502,2023-11-24,377.42999267578125,377.9700012207031,375.1400146484375,377.3299865722656,10176600.0,-0.0011115877225083004,3.796493133679882,-0.666734486266531,70.85519434073821,77.89413546506725,-5.589581153743211,-20.560509365742405,-43.17124998934008,-42.87646742080301,29.317165701183434,2.829986572265625,20.501036049357424,16.356491088867188,-12.954019205777286,45.66700138351166,1.701235941544951,31.011746236189424,-6.30999755859375,81.54797269406328,-1.548305333850152,14.65525514732224,11,-4.584991455078125,-25.339981079101562,-51.74249267578125,-52.274993896484375,-6.829986572265625,4,-0.007551085390195333,1.5844467171200654,377.8500061035156,1.7567736986662927,373.0700073242188,-1.363360597521021,377.4400024414063,-0.007551085390195333
9503,2023-11-27,378.6099853515625,380.6400146484375,376.20001220703125,376.7799987792969,22179200.0,0.0031263882009369137,-1.9699413115590712,18.298748855660666,69.53980057178572,77.3031125423536,-5.998928985787245,-18.86425646771295,-43.705676721710745,-43.907516706102626,32.251829315746186,4.44000244140625,20.06613553010112,15.096484374999989,-11.228621526715301,41.42159027671528,1.9339314241423153,28.259037325857662,-5.755987548828102,78.94163680338352,-2.469162646641422,13.162552950857645,11,-4.78997802734375,-26.094970703125,-51.017486572265625,-53.454986572265625,-10.669982910156193,0,-0.010432851330599013,3.796493133679882,377.42999267578125,1.5844467171200654,377.8500061035156,1.7567736986662927,373.0700073242188,-0.010432851330599013
9504,2023-11-28,382.70001220703125,383.0,378.1600036621094,378.3500061035156,20453100.0,0.010802744284916121,-1.0465053260469828,2.377069957475194,69.58825848292364,76.99403214219969,-8.46804404192477,-20.42671080211062,-47.05190488654955,-47.758638004321995,35.05469764779221,4.839996337890625,19.85825799007125,16.917010498046864,-7.664921907816847,41.498942903910574,4.62604429511498,29.207976700978747,-8.288811035156243,97.47485126540006,16.628668086142866,12.290966202931868,11,-7.70001220703125,-29.0050048828125,-55.405006408691406,-57.545013427734375,-14.95001220703125,1,-0.02255031253603368,-1.9699413115590712,378.6099853515625,3.796493133679882,377.42999267578125,1.5844467171200654,377.8500061035156,-0.02255031253603368
9505,2023-11-29,378.8500061035156,384.2999877929688,377.4400024414063,383.760009765625,28963400.0,-0.010060114922162189,1.290494653019383,-1.128734890312261,63.54507559129411,74.19909505977968,-3.657607296097865,-14.09049898830932,-42.47428431625724,-43.60362535931955,38.04096292648009,6.8599853515625,18.532958170306472,11.030003356933605,-10.453172233162377,32.51317894702959,0.2884155618855857,21.771591151981625,-2.7210451660156423,41.58639300024507,-35.74064356797629,10.741587795047998,11,-3.20001220703125,-23.230010986328125,-51.94999694824219,-53.69500732421875,-4.160003662109318,2,-0.009423273767199869,-1.0465053260469828,382.70001220703125,-1.9699413115590712,378.6099853515625,3.796493133679882,377.42999267578125,-0.009423273767199869
9506,2023-11-30,378.9100036621094,380.0899963378906,375.4700012207031,378.489990234375,30554400.0,0.00015836757985265848,2.323738953839398,-0.08554238583885986,66.46781341040318,71.63070456039537,-2.5357350777218812,-12.188995790033061,-41.536933421433844,-43.36539021597633,40.02867133123205,4.6199951171875,17.700584172348726,9.448001098632801,-9.95495586687673,28.850958064142333,-0.2534773841219362,19.14947958138754,5.389984130859432,41.15720596760304,-34.77383281122152,9.701478482754755,11,-3.260009765625,-23.290008544921875,-52.00999450683594,-53.7550048828125,-3.1199951171875,3,-0.007574345067296817,1.290494653019383,378.8500061035156,-1.0465053260469828,382.70001220703125,-1.9699413115590712,378.6099853515625,-0.007574345067296817
9507,2023-12-01,374.510009765625,378.1600036621094,371.30999755859375,376.760009765625,33020400.0,-0.01161223998827976,1.7128802620287893,-5.356971590496258,54.76940713283441,69.01010341754179,1.7925277766304362,-6.035767076897628,-36.13018151311047,-38.765246438997565,41.650434431349474,7.600006103515625,16.91407497019793,3.7385070800781364,-13.010146363975707,20.48716052413198,-4.635819641948785,12.112833802105058,9.789978027343807,24.63444659537268,-46.57009833760591,8.374326722026924,12,3.139984130859375,-18.8900146484375,-42.94999694824219,-46.68499755859375,8.259979248046875,4,-0.009719405499242773,2.323738953839398,378.9100036621094,1.290494653019383,378.8500061035156,-1.0465053260469828,382.70001220703125,-0.009719405499242773
9508,2023-12-04,369.1400146484375,369.5199890136719,362.8999938964844,369.1000061035156,32063300.0,-0.014338722536543558,15.550871704879258,-0.017781575520833332,52.315532943131124,65.86236778680293,7.879872100169905,0.6547156672272649,-29.713831820229984,-33.31147623542,42.25304747188975,11.610015869140625,15.270948072118756,-2.448489379882801,-16.949263912351114,12.052285152585512,-9.698876646116958,4.801897886351355,14.6403735351563,29.158983792879628,-40.14262249077352,7.250387266234167,12,4.4599761962890625,-12.790023803710938,-37.58000183105469,-41.31500244140625,15.489990234375,0,0.003955115666527176,1.7128802620287893,374.510009765625,2.323738953839398,378.9100036621094,1.290494653019383,378.8500061035156,0.003955115666527176
9509,2023-12-05,372.5199890136719,373.0799865722656,365.6199951171875,366.45001220703125,23065000.0,0.009156347811421606,1.0751100377332863,151.71700991609458,52.126253205472054,63.622554133649004,4.166781525976091,-1.5451265716448574,-32.003688506507274,-36.62836565629766,42.73373412462974,7.459991455078125,12.86657976532615,0.13198547363282387,-12.518117827425328,12.782088774690976,-6.193066176896252,6.4570371241619,10.007575512695382,44.95326103232143,-21.377638656432616,6.325051650529063,12,1.0800018310546875,-14.455001831054688,-40.95997619628906,-44.694976806640625,15.95001220703125,1,-0.012294606215339177,15.550871704879258,369.1400146484375,1.7128802620287893,374.510009765625,2.323738953839398,378.9100036621094,-0.012294606215339177
9510,2023-12-06,368.7999877929688,374.17999267578125,368.0299987792969,373.5400085449219,21182100.0,-0.009986044589318732,1.0431910697900773,-0.7808960236499471,49.22360730526462,60.93677144264967,8.065562917189538,2.9789404328857927,-27.04023590382411,-32.874094900267835,42.85968885286413,6.149993896484375,11.636906572781697,-4.001515197753861,-15.508595246566642,7.505564851058921,-9.755055222160252,1.75202482665253,12.549922495605472,34.322240014770905,-29.889144121604083,5.753540024406389,12,4.800003051757756,-9.304992675781307,-37.239974975585994,-40.97497558593756,21.470001220703068,2,-0.002847038578423833,1.0751100377332863,372.5199890136719,15.550871704879258,369.1400146484375,1.7128802620287893,374.510009765625,-0.002847038578423833
9511,2023-12-07,370.95001220703125,371.45001220703125,366.3200073242188,368.2300109863281,23118900.0,0.005829784395951165,1.7580662362486055,-0.5738374076911755,44.94969148797336,58.05838223678691,5.401913154547685,1.5170776555984276,-27.917142642474005,-35.19670721590245,42.77100244183576,5.130004882812443,9.403676028230507,-2.2389907836914062,-12.873566976363122,8.39558540898031,-7.556278880027264,3.0782973126444517,9.292903098017632,52.752379809615235,-6.788481092897712,5.317288096335864,12,2.6499786376953125,-8.975021362304688,-39.38999938964844,-43.125,18.519989013671875,3,0.010082194665861577,1.0431910697900773,368.7999877929688,1.0751100377332863,372.5199890136719,15.550871704879258,369.1400146484375,0.010082194665861577
9512,2023-12-08,374.2300109863281,374.4599914550781,368.2300109863281,369.20001220703125,20144800.0,0.008842158434722691,1.2695905945134662,1.8492634271673642,54.50247076863618,56.38756781421474,1.8106731321943244,-0.7341682252400688,-29.887063375120874,-38.561557826006606,42.718406127719675,6.22998046875,8.270227357198166,0.36400756835939774,-8.4961883738074,9.224203510526195,-4.066090402724001,4.794105539442796,4.9723290342068935,98.0105491581265,34.2439678592156,4.430097971083409,12,-0.6300201416015625,-9.695022583007812,-42.05999755859375,-45.79499816894531,19.639984130859375,4,0.004168552795865255,1.7580662362486055,370.95001220703125,1.0431910697900773,368.7999877929688,1.0751100377332863,372.5199890136719,0.004168552795865255
9513,2023-12-11,371.2999877929688,371.6000061035156,366.1000061035156,368.4800109863281,27708800.0,-0.007829471467659443,2.2163616408041618,0.5606317079533916,43.019544276814536,53.4354884579804,4.017175839464301,2.449833965367077,-25.722019830556803,-35.60319568335757,42.10810718360821,8.1300048828125,6.48983984553189,-2.647514343261662,-11.374180747270657,6.079152060747333,-7.010847545266131,1.7158188587428072,6.924211460123161,64.2533374299638,3.3996719094295926,4.363333202004495,12,2.3000030517577557,-5.485000610351619,-38.42498779296881,-42.15998840332037,27.370025634765568,0,0.030891466732551054,1.2695905945134662,374.2300109863281,1.7580662362486055,370.95001220703125,1.0431910697900773,368.7999877929688,0.030891466732551054
9514,2023-12-12,374.3800048828125,374.4200134277344,370.4599914550781,370.8500061035156,24838300.0,0.008295225400225537,1.1939083462250513,1.2517829121800517,51.53431202944089,52.10095917333003,-0.4102941257699513,-0.025022753394864594,-27.700802086378985,-38.587177713684696,41.57722063605813,3.96002197265625,5.034112618261133,0.04750213623049149,-7.980615706652088,8.075619979113071,-3.9665567852107984,4.061561057671781,2.9247420488829903,99.04322114331605,35.43371314873809,4.014058921441292,12,-2.885009765625,-5.5550079345703125,-37.647499084472656,-42.459991455078125,22.1300048828125,1,0.027378598927067177,2.2163616408041618,371.2999877929688,1.2695905945134662,374.2300109863281,1.7580662362486055,370.95001220703125,0.027378598927067177
9515,2023-12-13,374.3699951171875,377.6400146484375,370.7699890136719,376.0199890136719,30955500.0,-2.6736913014691055e-05,1.8098004830345051,-0.46742052891390234,45.41138692945638,49.761356231002615,-1.2321811231920492,0.32453755826577435,-26.29584867369971,-38.501612048764514,40.873726698221255,6.870025634765625,3.5687848057160636,-0.16750793457032387,-7.964910968058291,7.629895098917643,-4.066209451314307,3.7311935821736597,-11.470001220703125,71.66362989662642,10.295009691495508,3.8987015167439862,12,-3.839996337890625,-3.404998779296875,-36.06249237060547,-40.87498474121094,24.529998779296875,2,0.03766329109548949,1.1939083462250513,374.3800048828125,2.2163616408041618,371.2999877929688,1.2695905945134662,374.2300109863281,0.03766329109548949
9516,2023-12-14,365.92999267578125,373.760009765625,364.1300048828125,373.30999755859375,43277500.0,-0.022544548311795976,1.3260799056464692,4.472746777146873,37.48369165198577,47.840721177574984,5.78090212941504,8.927708937106104,-16.709779907642428,-30.128092424423926,39.64298862010048,10.239990234375,1.464975240026206,-8.420509338378906,-16.862197728840897,0.02117905208308457,-12.641353533609902,-4.199665143147911,-2.735198364257826,13.323364114426154,-43.61344705130135,4.220844195231,12,4.3400115966796875,6.399993896484375,-25.162498474121094,-29.974990844726562,36.6300048828125,3,0.06651544509896512,1.8098004830345051,374.3699951171875,1.1939083462250513,374.3800048828125,2.2163616408041618,371.2999877929688,0.06651544509896512
9517,2023-12-15,370.7300109863281,372.3999938964844,366.2799987792969,366.8500061035156,78478200.0,0.013117313165416755,-1.438235580196479,-0.5257455712324463,42.05008051182735,46.700115351874565,0.43393619772484726,3.8991545403129635,-20.297220828146237,-34.75643024095143,38.11179139729254,6.470001220703125,0.03599568551237553,-3.3484909057617074,-11.893266359166205,5.19628454764279,-7.620878632463985,0.9238968209405698,-7.246312268066447,48.85271156730578,-5.081673293711567,4.272387726702257,12,0.154998779296875,1.5999755859375,-28.19501495361328,-34.07000732421875,34.139984130859375,4,0.050548889162000066,1.3260799056464692,365.92999267578125,1.8098004830345051,374.3699951171875,1.1939083462250513,374.3800048828125,0.050548889162000066
9518,2023-12-18,372.6499938964844,373.0,368.67999267578125,369.45001220703125,21802900.0,0.005178924967655485,1.2153918384913338,0.82473651093283,39.396487938194674,45.285696988843746,-1.0457702420748092,2.3185694152856513,-21.211995623824635,-36.37925691226576,37.169960009123415,4.32000732421875,-1.6177056849274436,-1.5685073852538949,-9.91093039230492,6.77391562179713,-5.739718888779407,2.6027041182716175,-8.883168859619161,63.064269837540884,14.032802728387601,4.171211503525512,12,-1.764984130859375,0.03500366210943184,-28.572494506835938,-35.52998352050781,31.279998779296875,0,0.05694351688785404,-1.438235580196479,370.7300109863281,1.3260799056464692,365.92999267578125,1.8098004830345051,374.3699951171875,0.05694351688785404
9519,2023-12-19,373.260009765625,373.260009765625,369.8399963378906,371.489990234375,20603700.0,0.0016369673396803286,2.8643793103448276,0.5531342685752978,43.6693211972829,44.668554087956885,-1.7207278891683586,1.4538839537008243,-20.871518726330862,-36.807701131488045,35.8406899859929,3.420013427734375,-2.174818451493252,-0.7494918823242074,-8.960500180712586,7.461516416064171,-4.854996031518397,3.356012266869982,-9.215720936528328,67.57955798109764,16.879039362674796,4.1055041491941955,12,-2.375,0.3399810791015625,-25.462509155273438,-33.48500061035156,36.459991455078125,1,0.06807588007636989,1.2153918384913338,372.6499938964844,-1.438235580196479,370.7300109863281,1.3260799056464692,365.92999267578125,0.06807588007636989
9520,2023-12-20,370.6199951171875,376.0299987792969,370.5299987792969,375.0,26316700.0,-0.007072856934487004,-1.4122819932807753,-2.474551724137931,41.12989967026956,44.244132774878686,1.3461686197102267,4.111750290014697,-17.245991419251595,-33.96050381626793,34.564472495954035,5.5,-2.2598843408287053,-3.2670059204101562,-11.609088192449349,5.075076351629036,-7.4380470564297525,0.90403521560944,-6.303791771704027,54.53776103441821,2.5214317577244856,4.171041136019609,12,0.2650146484375,2.9799957275390625,-19.86249542236328,-30.844985961914062,37.970001220703125,2,0.06985595755634089,2.8643793103448276,373.260009765625,1.2153918384913338,372.6499938964844,-1.438235580196479,370.7300109863281,0.06985595755634089
9521,2023-12-21,373.5400085449219,374.4100036621094,370.0400085449219,372.55999755859375,17708000.0,0.007878726097363176,2.213230261755433,-0.22374655109946767,48.92817761531743,43.62476686895438,-1.305058626632956,0.8983455031446965,-19.25616102373658,-36.66095741182187,32.918862777271684,4.3699951171875,-2.515411939710134,-0.13149261474609375,-8.262528538890592,7.999543309398405,-4.197010576818343,3.9340253473261555,-8.957328973379333,74.46163862179486,18.197571498647093,4.065517962072262,12,-2.654998779296875,0.0599822998046875,-20.275001525878906,-32.839996337890625,24.03997802734375,3,0.06789094814863117,-1.4122819932807753,370.6199951171875,2.8643793103448276,373.260009765625,1.2153918384913338,372.6499938964844,0.06789094814863117
9522,2023-12-22,374.5799865722656,375.17999267578125,372.7099914550781,373.67999267578125,17091100.0,0.0027841141606086417,1.3523752779271359,0.9183508236539719,56.64706992256519,45.1389363851489,-2.559310752244585,-0.3858796810715148,-19.314831488214963,-37.33194963447727,31.22041630389902,2.470001220703125,-2.261134345048049,1.0509857177734148,-6.900621206581889,9.002592642128718,-2.9248177444042653,5.026789179951095,-9.736160299185201,80.27195914384771,19.729172390574504,3.9758034621776575,12,-3.694976806640625,-0.9799957275390625,-20.084983825683594,-33.28997802734375,29.20001220703125,4,0.07469702597399741,2.213230261755433,373.5400085449219,-1.4122819932807753,370.6199951171875,2.8643793103448276,373.260009765625,0.07469702597399741
9523,2023-12-26,374.6600036621094,376.9400024414063,373.5,375.0,12673100.0,0.00021361816624532182,-1.5864644401868193,-0.37777627072666237,52.844242400643786,45.28448420417144,-2.360856067238842,-0.8189820062790432,-18.281802940197167,-37.02535726093919,29.31409867345612,3.440002441406307,-1.8625806535316087,1.3285018920898324,-6.280577121983185,8.93758090616285,-2.4760376149466765,5.133041399126341,-9.560253621521838,67.88736874228948,5.150674778333567,3.8045395070364982,12,-3.774993896484375,-1.0600128173828125,-17.04999542236328,-31.759994506835938,36.55999755859375,1,0.08063308375538081,1.3523752779271359,374.5799865722656,2.213230261755433,373.5400085449219,-1.4122819932807753,370.6199951171875,0.08063308375538081
9524,2023-12-27,374.0700073242188,375.05999755859375,372.80999755859375,373.6900024414063,14905400.0,-0.0015747513268661306,-1.1027893445894725,-1.1176734583969123,57.63989905961222,46.64320777418876,-2.0332781673362774,-0.9577798988266863,-16.720956494198674,-36.06614045256339,27.08392047164229,2.25,-2.316034883122825,1.1700057983399006,-5.0550446099572355,7.395056206637037,-1.942519405808639,4.28253100248844,-8.719451991474273,58.405831073998904,-7.597722500948784,3.1125252041485645,12,-3.535003662109432,-0.47001647949224434,-15.389999389648494,-31.16999816894537,31.579986572265568,2,0.07982459103084905,-1.5864644401868193,374.6600036621094,1.3523752779271359,374.5799865722656,2.213230261755433,373.5400085449219,0.07982459103084905
9525,2023-12-28,375.2799987792969,376.4599914550781,374.1600036621094,375.3699951171875,14327000.0,0.0032346657881858754,1.0264307704717475,-0.23682942499196916,56.45301986867016,48.75091090937592,-3.464991579826801,-2.5812844475258316,-16.907322263460856,-36.93333023885418,24.710266937377476,2.389984130859318,-1.8673906180315498,2.558497619628895,-3.129773500942804,8.246768740200594,-0.28563794065695447,5.402633179914744,-9.683654260238484,75.94195463049309,7.9209130447130605,2.844135560285863,12,-3.6699981689453125,-1.6800079345703125,-14.657501220703125,-31.1199951171875,30.209991455078125,3,0.09177148410102309,-1.1027893445894725,374.0700073242188,-1.5864644401868193,374.6600036621094,1.3523752779271359,374.5799865722656,0.09177148410102309
9526,2023-12-29,376.0400085449219,377.1600036621094,373.4800109863281,376.0,18723000.0,0.0020251805800926004,2.228065478978999,-0.44455747711088506,52.916519963729165,49.95829307069834,-2.950340037017213,-3.7601144508544166,-16.55090567952766,-37.27781214090339,22.71053478866619,3.67999267578125,-2.0825989088444885,3.462007141113304,-1.6882839914854344,8.612298273712042,0.8868615748139632,6.037152707412645,-10.202790623275916,74.83163944094693,10.166025724870565,2.575145566299366,12,-3.1200103759765625,-2.4400177001953125,-15.417510986328125,-31.8800048828125,38.00997924804693,4,0.086559906002875,1.0264307704717475,375.2799987792969,-1.1027893445894725,374.0700073242188,-1.5864644401868193,374.6600036621094,0.086559906002875
9527,2024-01-02,370.8699951171875,375.8999938964844,366.7699890136719,373.8599853515625,25258600.0,-0.013748572785485358,1.5827426943497216,-74.73379099923723,49.353784739229816,51.064659381924464,2.5050512414160835,1.183915977891104,-10.340532210000788,-31.657121566732712,21.034617599394366,9.27001953125,-2.1420640600417755,-1.5260055541992301,-6.6460027354887075,3.593991627090247,-4.086004144843969,1.0339930364455086,-4.7967212610057,39.46102332138871,-24.213410671991,2.559998590644747,1,1.095001220703125,2.7299957275390625,-9.6099853515625,-26.249984741210938,43.239990234375,1,0.07201982313677946,2.228065478978999,376.0400085449219,1.0264307704717475,375.2799987792969,-1.1027893445894725,374.0700073242188,0.07201982313677946
9528,2024-01-03,370.6000061035156,373.260009765625,368.510009765625,369.010009765625,23083500.0,-0.0007279882903079571,-2.667958854234173,-0.5317730872866825,43.795153865035566,51.07864078945254,2.7420218535647223,1.653676964659894,-8.861964343757109,-30.944626727903938,20.841690419269344,4.75,-1.0469503385486973,-1.8689941406249773,-6.83277528961753,3.0947870083675753,-4.3508847151212535,0.612896433871299,-4.295397431488709,36.862480173882396,-21.415278719318813,2.4818905744962843,1,1.364990234375,2.9999847412109375,-8.132499694824219,-25.979995727539062,49.94998168945318,2,0.08953046985788071,1.5827426943497216,370.8699951171875,2.228065478978999,376.0400085449219,1.0264307704717475,375.2799987792969,0.08953046985788071
9529,2024-01-04,367.9400024414063,373.1000061035156,367.1700134277344,370.6700134277344,20901500.0,-0.007177559682409518,-1.7775212801692408,-1.7169919963148144,40.28996727959817,50.985314968266835,5.104851361144085,4.166589859226178,-5.084803320348044,-27.822435972961273,20.157640181851413,5.92999267578125,-0.5450480385313199,-4.2999984741210255,-9.660600228326189,1.0606032800841376,-6.980299351223607,-1.619697597018444,-1.4086856498511793,11.260941079716225,-43.45132419321711,2.6803008771025874,1,4.024993896484318,5.659988403320256,-4.772491455078182,-22.894989013671932,47.32000732421869,3,0.11762787001173947,-2.667958854234173,370.6000061035156,1.5827426943497216,370.8699951171875,2.228065478978999,376.0400085449219,0.11762787001173947
9530,2024-01-05,367.75,372.05999755859375,366.5,368.9700012207031,20987000.0,-0.0005163951735217553,-1.9892450183351518,0.44688509563254786,53.66050669396796,51.511129310339115,5.414303984762171,4.504863261278615,-3.795825606945357,-27.215039520135463,19.273442751590046,5.55999755859375,-0.04049922897883107,-4.437501525878929,-9.958133397874292,1.0831303461164339,-7.197817461876639,-1.6771855898812191,9.8900146484375,11.726074770903532,-46.229623250953416,2.760315935997686,1,4.0800018310546875,5.8499908447265625,-3.402496337890625,-21.524993896484375,38.57000732421881,4,0.10305912684292151,-1.7775212801692408,367.9400024414063,-2.667958854234173,370.6000061035156,1.5827426943497216,370.8699951171875,0.10305912684292151
9531,2024-01-08,374.6900024414063,375.20001220703125,369.010009765625,369.2999877929688,23134000.0,0.018871522614293257,-1.073712836870692,-4.418040373214598,57.33330922070639,51.58737812124369,-1.5035290220861839,-2.2562619658277185,-9.86044384439225,-33.65824595349898,18.840230809673912,7.45001220703125,0.3224357245895817,2.3155014038086392,-3.281476952679384,7.912479760296662,-0.4829877744353439,5.113990582052622,2.7272119140624227,87.1277421198049,26.863076378623845,2.798489178244006,1,-2.8600006103516193,-3.195007324218807,-9.05500793457037,-27.815002441406307,34.79998779296869,0,0.0822012532821319,-1.9892450183351518,367.75,-1.7775212801692408,367.9400024414063,-2.667958854234173,370.6000061035156,0.0822012532821319
9532,2024-01-09,375.7900085449219,375.989990234375,371.1900024414063,372.010009765625,20830000.0,0.0029357764988340307,1.2966656688739515,0.7012965689049938,55.99695990525352,51.93768006620032,-2.6975156992257325,-3.4081418222741604,-9.642234458659118,-34.226704095251876,18.094575133032926,4.799987792968693,1.1120608685805564,3.3375076293945085,-2.409810036545764,9.084825295334781,0.46384879642437227,6.211166462364645,1.4088615234375084,97.8927092176687,36.41317011431579,2.873658832970131,1,-3.9600067138671875,-5.260009765625,-10.155014038085938,-28.915008544921875,30.769989013671875,1,0.10181212479861168,-1.073712836870692,374.6900024414063,-1.9892450183351518,367.75,-1.7775212801692408,367.9400024414063,0.10181212479861168
9533,2024-01-10,382.7699890136719,384.1700134277344,376.3200073242188,376.3699951171875,25514200.0,0.018574151281394835,-1.4153978337113082,1.6931206252068818,64.60825483616622,52.71194181915077,-9.393993477434265,-9.997327568521882,-15.257608965070176,-40.57294778835126,18.11440576366164,8.3800048828125,1.442913385975487,9.743988037109375,2.4106522637151215,17.07732381050363,6.077320150412277,13.410655923806473,-16.269989013671875,92.07683446428479,30.07308954483436,3.6666678866971187,1,-7.4349822998046875,-9.2349853515625,-16.134994506835938,-35.894989013671875,21.290008544921875,2,0.08187683788545708,1.2966656688739515,375.7900085449219,-1.073712836870692,374.6900024414063,-1.9892450183351518,367.75,0.08187683788545708
9534,2024-01-11,384.6300048828125,390.67999267578125,380.3800048828125,386.0,27850800.0,0.0048593565914965,-1.0871312843979963,-0.2140619412059223,72.04910474141252,54.44484013834437,-10.726557959977981,-11.647225611205045,-15.94505451436902,-41.77559039735473,18.072404013095188,10.29998779296875,1.3701164802471908,11.091503906250011,2.111865307104381,20.071142505395642,6.601684606677168,15.581323205822855,-17.776604614257792,74.97936465866495,11.534225578254748,4.4898192995728206,1,-6.040008544921875,-7.225006103515625,-19.655014038085938,-37.7550048828125,18.160003662109375,3,0.09338840562139783,-1.4153978337113082,382.7699890136719,1.2966656688739515,375.7900085449219,-1.073712836870692,374.6900024414063,0.09338840562139783
9535,2024-01-12,388.4700012207031,388.67999267578125,384.6499938964844,385.489990234375,21645700.0,0.00998361097455347,1.3705917728051988,-2.175198253586385,72.8357166729215,56.65808421714352,-13.967638031396234,-15.153659142758897,-18.569473522933208,-45.015432806206945,17.680463342376072,4.04998779296875,1.6171522666886062,14.226499938964821,3.0313047483348896,25.421695129594752,8.628902343649827,19.824097534279815,-20.663537255859353,89.80160037854783,26.603651581995493,5.597597595314976,1,-9.8800048828125,-11.06500244140625,-22.63751220703125,-41.595001220703125,13.709991455078125,4,0.06896287605410634,-1.0871312843979963,384.6300048828125,-1.4153978337113082,382.7699890136719,1.2966656688739515,375.7900085449219,0.06896287605410634
9536,2024-01-16,390.2699890136719,394.0299987792969,387.6199951171875,393.6600036621094,27202300.0,0.004633530999337276,2.10411432624952,-1.1375846142817643,73.45290988878659,59.33576478931649,-15.12766401260933,-15.849259118520933,-19.36451996019707,-46.207967679566536,18.60449832983406,6.410003662109375,1.8037364223089867,14.809487915039085,2.2150782066634065,27.403897623414764,8.512283060851246,21.106692769226925,-21.54858390039061,83.53760784371359,21.569979251552624,6.297204854187843,1,-10.004989624023438,-11.189987182617188,-23.722496032714844,-43.394989013671875,21.3800048828125,1,0.0411254228159077,1.3705917728051988,388.4700012207031,-1.0871312843979963,384.6300048828125,-1.4153978337113082,382.7699890136719,0.0411254228159077
9537,2024-01-17,389.4700012207031,390.1099853515625,384.80999755859375,387.9800109863281,22234100.0,-0.0020498316946956363,2.8267633254742965,-0.43952324367145584,71.67106374845723,62.43308810969668,-12.752905550893502,-14.306852999291436,-17.620702348264558,-44.87150286659994,19.36431154038892,5.459991455078125,1.9852886728389194,13.07250061035154,-0.7669562226542439,26.911957443357323,6.152772193848648,19.99222902685443,-19.230080487460896,74.25183648360122,12.494634793410611,6.9197284165029025,1,-9.205001831054688,-10.389999389648438,-21.682510375976562,-42.595001220703125,20.8699951171875,2,0.05140316057956684,2.10411432624952,390.2699890136719,1.3705917728051988,388.4700012207031,-1.0871312843979963,384.6300048828125,0.05140316057956684
9538,2024-01-18,393.8699951171875,393.989990234375,390.1199951171875,391.7200012207031,23392100.0,0.011297388457887969,2.2385111409053184,1.4429583811240374,76.06634804520264,66.40824152809718,-15.09200937223659,-17.95621047093738,-21.150703642884537,-48.59173853653624,20.224023457382227,4.519989013671875,2.4245523653545433,16.41149444580077,0.6601368038261626,32.16285208777538,8.535815624813438,24.287173266788102,-22.202669701182003,98.82781147506165,35.13284722945805,7.875678820987309,1,-13.604995727539062,-14.789993286132812,-24.802505493164062,-46.9949951171875,13.670013427734375,3,0.032218758978151296,2.8267633254742965,389.4700012207031,2.10411432624952,390.2699890136719,1.3705917728051988,388.4700012207031,0.032218758978151296
9539,2024-01-19,398.6700134277344,398.6700134277344,393.5,395.760009765625,29272000.0,0.012186808769524937,2.553269361858319,1.353493917758442,78.1332818467059,69.12743876729027,-16.84611183963858,-21.8765930760145,-25.12726315648922,-52.72524698203506,21.24166550310369,5.170013427734375,3.6094741957263636,19.941012573242176,1.7113805120700363,38.170644634414316,10.826196542656135,29.055828603828218,-25.660927609931377,100.0,36.29047981375358,9.114816030586068,1,-14.830001831054688,-17.270004272460938,-28.9625244140625,-51.795013427734375,8.80999755859375,4,0.013519913585967158,2.2385111409053184,393.8699951171875,2.8267633254742965,389.4700012207031,2.10411432624952,390.2699890136719,0.013519913585967158
9540,2024-01-22,396.510009765625,400.6199951171875,393.5899963378906,400.0199890136719,27016900.0,-0.00541802390287105,1.9851429015725328,-1.2061769178333595,73.8189441926762,70.95917598639804,-11.373523176310982,-18.632839724356643,-22.28087387654648,-49.91602359758008,22.012925384307913,7.029998779296875,5.125250931937728,16.48650817871095,-2.9552332154754026,35.9282495728973,6.765637481617773,26.207378875804125,-21.44804973902751,74.00388370503916,11.217870781522137,9.720870697093186,1,-10.605010986328125,-14.135009765625,-26.350013732910156,-48.75502014160156,11.209991455078125,0,0.01583818472327847,2.553269361858319,398.6700134277344,2.2385111409053184,393.8699951171875,2.8267633254742965,389.4700012207031,0.01583818472327847
9541,2024-01-23,398.8999938964844,399.3800048828125,393.92999267578125,395.75,20525900.0,0.006027550558615369,1.6520638267855685,-0.8974394644176846,84.87188151365471,74.16750060955373,-11.139619452309546,-20.053665061956394,-24.02862446283467,-51.71150449216424,22.920867773160264,5.45001220703125,7.256826788689125,17.608493041992176,-3.305068672931611,38.52205475691596,7.151712184530311,28.06527389945404,-21.282230360827896,89.1208002131019,22.41835030105274,10.456780857461892,1,-10.42999267578125,-16.524993896484375,-28.152496337890625,-51.14500427246094,14.740020751953125,1,0.00822260924914442,1.9851429015725328,396.510009765625,2.553269361858319,398.6700134277344,2.2385111409053184,393.8699951171875,0.00822260924914442
9542,2024-01-24,402.55999755859375,405.6300048828125,400.45001220703125,401.5400085449219,24867000.0,0.009175241208600138,-2.237513947566686,0.32380666350187465,86.66819791474823,76.61860539606283,-11.84901117026908,-22.672425192620096,-26.909706056827986,-54.75575425545958,23.94670076382769,6.730010986328125,9.213652274986941,19.869496154785168,-2.821571085875007,42.56056339544534,8.523962534455109,31.215029775115227,-22.642010864784197,80.20628374443167,9.32737189371376,11.345533620330082,1,-9.55499267578125,-16.604995727539062,-31.26000213623047,-54.80500793457031,12.94000244140625,2,0.02258047593655288,1.6520638267855685,398.8999938964844,1.9851429015725328,396.510009765625,2.553269361858319,398.6700134277344,0.02258047593655288
9543,2024-01-25,404.8699951171875,407.010009765625,402.5299987792969,404.3200073242188,21021200.0,0.005738269009845087,-1.1694942807318298,0.5392095263739981,92.71340430338272,78.91463868072618,-11.95124938780549,-23.824622511543566,-28.687376373809116,-56.41386799323823,24.82652290653747,4.480010986328125,10.792926663087087,20.66899414062499,-3.729066169193743,45.06705445044372,8.469963985715651,32.868024295534326,-21.86656624069758,84.15978459258724,5.502503422283027,12.199030154909364,1,-9.039993286132812,-18.114990234375,-33.26249694824219,-55.720001220703125,10.050018310546875,3,0.01351051272426318,-2.237513947566686,402.55999755859375,1.6520638267855685,398.8999938964844,1.9851429015725328,396.510009765625,0.01351051272426318
9544,2024-01-26,403.92999267578125,406.1700134277344,402.42999267578125,404.3699951171875,17803300.0,-0.002321738960018971,-1.17442912652366,-0.8000221950949667,91.13234281844323,80.94759714133971,-8.924102400574498,-21.642507711589758,-27.118602113643192,-54.83520008245051,25.895005189899845,3.740020751953125,12.51901703476716,18.235992431640625,-7.184784576284585,43.656769439565835,5.525603927678048,30.9463809356032,-17.56564247481242,77.04907594594165,-9.658383315045981,12.710388503962603,1,-8.019989013671875,-17.17498779296875,-32.144989013671875,-54.33000183105469,-1.279998779296875,4,0.008937231536649604,-1.1694942807318298,404.8699951171875,-2.237513947566686,402.55999755859375,1.6520638267855685,398.8999938964844,0.008937231536649604
9545,2024-01-29,409.7200012207031,409.9800109863281,404.3299865722656,406.05999755859375,24510200.0,0.014334188225456401,1.7033459637441501,-8.318143986683312,90.89424441003723,82.88552319925645,-12.720499761269082,-26.055967896880816,-32.315328540518806,-60.02446978664466,26.921632779759726,6.050018310546875,13.648993200953896,22.304000854492188,-4.759344527541714,49.36734623652609,8.772328163475208,35.83567354550917,-20.46525868068244,98.38000330844395,11.241330141569932,13.53167269101696,1,-12.324996948242188,-21.479995727539062,-37.477500915527344,-59.420013427734375,-7.6300048828125,0,-0.005467124445234006,-1.17442912652366,403.92999267578125,-1.1694942807318298,404.8699951171875,-2.237513947566686,402.55999755859375,-0.005467124445234006
9546,2024-01-30,408.5899963378906,413.0499877929688,406.45001220703125,412.260009765625,33477600.0,-0.0027579929694567795,1.5142910289424252,-1.0027349059042283,88.26411456271414,84.72919551195166,-9.743106355729537,-23.570856904034713,-30.573598137460294,-58.283500450242855,27.977031410198457,6.599975585937557,14.483023205011591,19.54649658203124,-8.532216016826851,47.62520918088933,5.507140282602165,33.58585288146031,-16.019210846460737,64.6031738342744,-20.300461002344207,14.039356299429054,1,-7.0050048828125,-18.81500244140625,-36.347496032714844,-54.850006103515625,0.550018310546875,1,-0.00212926191288354,1.7033459637441501,409.7200012207031,-1.17442912652366,403.92999267578125,-1.1694942807318298,404.8699951171875,-0.00212926191288354
9547,2024-01-31,397.5799865722656,415.3200073242188,397.2099914550781,406.9599914550781,47871100.0,-0.026946351756786724,-2.5790562464567137,2.5558502897912008,65.79227226695616,83.58763153659093,2.8365817467671377,-11.02232189804937,-19.27673415907998,-46.67292381770284,29.80931126551072,18.110015869140682,14.815058464894605,7.200987243652321,-19.756644757937465,34.15861924524211,-6.277828757142572,20.679803244447214,-1.3229446665587261,2.043041374789564,-78.56782847616127,13.478816000794883,1,6.83001708984375,-6.66998291015625,-25.337486267089844,-43.2349853515625,8.6400146484375,2,0.04039445801745045,1.5142910289424252,408.5899963378906,1.7033459637441501,409.7200012207031,-1.17442912652366,403.92999267578125,0.04039445801745045
9548,2024-02-01,403.7799987792969,408.0,401.7999877929688,401.8299865722656,30657700.0,0.015594377022054351,-5.169136402283786,-0.20789031897034135,68.69021060877284,82.53840139904283,-2.0225583980677584,-15.398614482525375,-24.908189259893675,-52.29983585038451,31.74060980097998,10.420013427734375,15.194953650093055,11.74199981689452,-14.153432629217377,37.63743226300642,-1.2057164061614571,24.689716039950497,-6.57000732421875,36.27830793574283,-43.184150703402906,12.947716223055956,2,0.6750030517578125,-12.8699951171875,-31.537498474121094,-49.43499755859375,0.739990234375,3,0.029025710179144237,-2.5790562464567137,397.5799865722656,1.5142910289424252,408.5899963378906,1.7033459637441501,409.7200012207031,0.029025710179144237
9549,2024-02-02,411.2200012207031,412.6499938964844,403.55999755859375,403.80999755859375,28245000.0,0.018425881578826964,-1.2983545207276375,3.799978090081067,70.74593553629771,82.19695599277856,-8.37595255161898,-20.47995654217766,-31.926144403887463,-59.17625629025133,34.18759418430235,9.089996337890625,15.977221812957794,17.01800231933595,-7.6003545973086375,41.636359235980535,4.708823861013627,29.32718077765827,-14.010009765625,77.3605604040245,-0.761264278544104,12.309178458322306,2,-6.595001220703125,-20.30999755859375,-38.977500915527344,-56.875,4.05999755859375,4,0.008997646505636281,-5.169136402283786,403.7799987792969,-2.5790562464567137,397.5799865722656,1.5142910289424252,408.5899963378906,0.008997646505636281
9550,2024-02-05,405.6499938964844,411.1600036621094,403.989990234375,409.8999938964844,25352300.0,-0.013545078808628541,1.118166245943022,-0.573548974305118,63.1228628595057,79.78039836453978,-1.5344581871820537,-12.569434702740864,-25.849232495215233,-52.97081716754485,36.899169859012865,7.230010986328125,16.08760462140708,9.552995300292991,-12.15477424606911,31.260764846655093,-1.3008894728880591,20.406880073474042,-4.817999267578102,46.604058783780225,-29.559038482184327,10.853884773181063,2,0.6150054931640625,-14.739990234375,-33.582496643066406,-51.30499267578125,9.45001220703125,0,-0.007395538136666491,-1.2983545207276375,411.2200012207031,-5.169136402283786,403.7799987792969,-2.5790562464567137,397.5799865722656,-0.007395538136666491
9551,2024-02-06,405.489990234375,407.9700012207031,402.9100036621094,405.8800048828125,18382600.0,-0.00039443772837877145,1.2144373956594323,0.09176815257352941,63.819853783233775,77.24169346103817,-0.3814738680362666,-10.523192180000308,-25.32782945424674,-52.23836029577427,39.11887581498096,5.05999755859375,15.656116387189172,7.852992248535145,-11.726085326973703,27.432069824043992,-1.9365465392193073,17.642531036289597,9.830017089843807,45.72054955184178,-29.41677218140952,9.789538787754424,2,0.7750091552734375,-14.579986572265625,-32.88499450683594,-51.144989013671875,19.730010986328125,1,-0.00838490216372334,1.118166245943022,405.6499938964844,-1.2983545207276375,411.2200012207031,-5.169136402283786,403.7799987792969,-0.00838490216372334
9552,2024-02-07,414.0499877929688,414.2999877929688,407.3999938964844,407.4400024414063,22340500.0,0.02111025614626416,-1.062777691612897,-16.948043818466353,66.24273537864462,74.30050802495616,-7.979326782083319,-16.938318155089576,-33.40596808242378,-60.212470524968865,41.52170915974166,8.809997558593807,15.823671602106856,14.499990844726597,-3.504513328784185,32.50449501823738,5.497738757971206,23.502242931481987,1.0218194580078261,98.0,24.79114216059712,9.00225208675538,2,-7.784988403320369,-23.139984130859432,-40.78999328613287,-59.70498657226568,2.370025634765568,2,-0.011858406688291856,1.2144373956594323,405.489990234375,1.118166245943022,405.6499938964844,-1.2983545207276375,411.2200012207031,-0.011858406688291856
9553,2024-02-08,414.1099853515625,415.55999755859375,412.5299987792969,414.0499877929688,21225300.0,0.00014490414288736986,1.0472812751304204,0.009076806589217425,63.454132448760234,71.2251513172136,-7.365339013063988,-15.315237091994447,-33.01151515719846,-59.5448822308162,42.882717463408774,3.029998779296875,15.411662171993044,12.992988586425781,-4.303711053338134,30.289688226189696,4.344638766543824,21.64133840630774,-11.199981689453125,88.53744737826135,17.94428868449357,8.648349819881972,2,-7.7249908447265625,-23.079986572265625,-41.327491760253906,-59.764984130859375,3.210021972656307,3,-0.019052871000348137,-1.062777691612897,414.0499877929688,1.2144373956594323,405.489990234375,1.118166245943022,405.6499938964844,-0.019052871000348137
9554,2024-02-09,420.5499877929688,420.8200073242188,415.0899963378906,415.25,22032800.0,0.015551429980465326,-1.0391515888703258,88.3367243134112,69.49397072768994,68.84734313028612,-12.516065761311836,-19.949023557086264,-39.04471790230497,-65.1939419731778,43.71665895144897,6.710021972656307,14.677749055055074,17.636991882324253,0.09070351859026005,35.183280246058246,8.863847700457256,26.41013606419125,-17.38698425292972,98.49235356762513,27.160319603441096,8.773144181867004,2,-11.53498840332037,-26.889984130859432,-47.76749420166021,-66.20498657226568,0.8600158691405682,4,-0.03811675007630311,1.0472812751304204,414.1099853515625,-1.062777691612897,414.0499877929688,1.2144373956594323,405.489990234375,-0.03811675007630311
9555,2024-02-12,415.260009765625,420.739990234375,414.75,420.55999755859375,21202900.0,-0.01257871401948063,1.1166143659754348,-0.9999999999999892,62.67039091885002,66.00359605874566,-7.104733531463182,-13.227266921675323,-33.27690666402418,-59.12920581500464,44.56956097840645,5.989990234375,13.34345017478364,11.007513427734352,-5.977659955080185,27.99268681054889,2.5149267363270837,19.50010011914162,-11.390726074218719,68.95591054313077,-0.12076067897702103,8.492586691407269,2,-6.2450103759765625,-21.600006103515625,-42.477516174316406,-60.915008544921875,9.970001220703125,0,4.813613929055549e-05,-1.0391515888703258,420.5499877929688,1.0472812751304204,414.1099853515625,-1.062777691612897,414.0499877929688,4.813613929055549e-05
9556,2024-02-13,406.3200073242188,410.0700073242188,403.3900146484375,404.9400024414063,27824900.0,-0.02152868619940551,-1.982152588555808,-0.260378879484079,52.69187308118184,64.5479961492152,1.6532673139121812,-3.186561858624202,-23.955036931996858,-49.3327442133745,44.180336260968225,11.8699951171875,11.886012772552363,1.2650100708008267,-14.40420535125736,16.934225492859014,-6.569597640228267,9.09961778182992,14.5,16.810062575944077,-48.75786346294515,7.834607711029097,2,4.989990234375,-11.404998779296932,-33.60501098632818,-51.97500610351568,23.049987792968693,1,0.02160858097320051,1.1166143659754348,415.260009765625,-1.0391515888703258,420.5499877929688,1.0472812751304204,414.1099853515625,0.02160858097320051
9557,2024-02-14,409.489990234375,409.8399963378906,404.5700073242188,408.0700073242188,20401200.0,0.0078016904238404905,3.9716991996314315,1.0289694825298128,53.26732271534745,62.83434193883459,0.3915618346419478,-5.038101642966581,-26.55659714078115,-51.59934061629167,44.38367817989234,5.269989013671818,10.086469108365065,3.433993530273426,-10.505556754133409,17.37354381468026,-3.5357816119300196,10.403768672476872,11.25,34.997006019476515,-27.053469941552592,6.969775142203419,2,2.3750152587890625,-13.484985351562443,-37.827491760253906,-53.8699951171875,19.25,2,0.03841366422003367,-1.982152588555808,406.3200073242188,1.1166143659754348,415.260009765625,-1.0391515888703258,420.5499877929688,0.03841366422003367
9558,2024-02-15,406.55999755859375,409.1300048828125,404.2900085449219,408.1400146484375,21825500.0,-0.0071552241706915876,1.7191009309582184,-1.1127014829142934,51.80905543711633,60.730244150036654,4.198930098525011,-1.1685736763477053,-22.907391410876244,-47.73359080013745,44.196869754031205,5.199981689453125,8.362150996028163,-0.13049926757810226,-12.835087077222454,12.57408854206625,-6.4827931724003065,6.221794637244102,13.832993164062486,18.18694344353277,-40.23272549375511,6.352293904822186,2,5.3050079345703125,-7.989990234374943,-35.37999725341797,-50.94000244140625,16.29998779296875,3,0.02425230206697737,3.9716991996314315,409.489990234375,-1.982152588555808,406.3200073242188,1.1166143659754348,415.260009765625,0.02425230206697737
9559,2024-02-16,404.05999755859375,408.2900085449219,403.4400024414063,407.9599914550781,22281100.0,-0.0061491539133524675,1.1271825622561205,2.4683238691234983,45.92218720469074,58.81905796616832,6.231816939358453,1.850827605001541,-19.81136330691237,-44.31133361582869,43.53077875770401,4.850006103515568,8.514738950406468,-2.899998474121105,-15.107156815953147,9.307159867710936,-9.003577645037126,3.2035806967949156,15.992933642578123,3.8615784030225635,-47.458443546068835,6.1035791709160145,2,7.8050079345703125,-3.459991455078125,-29.62499237060547,-48.44000244140625,17.589996337890625,4,0.03281693274697939,1.7191009309582184,406.55999755859375,3.9716991996314315,409.489990234375,-1.982152588555808,406.3200073242188,0.03281693274697939
9560,2024-02-20,402.7900085449219,404.489990234375,398.010009765625,403.239990234375,24307900.0,-0.003143070388915925,3.3932343661097604,0.11538010094291638,45.82974573943053,56.82015707241241,7.882368713358176,3.8108033106677226,-17.827889658386084,-42.03088689927512,42.34821621751758,6.47998046875,7.941685001499991,-4.483987426757835,-15.85370305204708,6.88572819853141,-10.168845239402458,1.2008703858867875,16.92966432519529,39.63515544736331,-9.59135588321871,5.6848578126446325,2,6.625,-0.0550079345703125,-24.792510986328125,-43.25001525878906,18.639984130859375,1,0.04622754964665643,1.1271825622561205,404.05999755859375,1.7191009309582184,406.55999755859375,3.9716991996314315,409.489990234375,0.04622754964665643
9561,2024-02-21,402.17999267578125,402.2900085449219,397.2200012207031,400.1700134277344,18631100.0,-0.001514476169218515,3.5470693689871773,-4.466802305866396,53.889082970784344,55.447529027094596,8.910521321851832,4.932014728115519,-16.566079401938282,-40.4140807228149,41.057999686040624,5.57000732421875,6.532933469884256,-5.258003234863281,-16.205933564366717,5.689927094640154,-10.73196839961497,0.21596192988840812,16.671293670156217,39.30264163353743,-15.235768396872771,5.473965164751713,2,6.8400115966796875,0.635009765625,-24.1824951171875,-40.92500305175781,18.540008544921875,2,0.05731269265084671,3.3932343661097604,402.7900085449219,1.1271825622561205,404.05999755859375,1.7191009309582184,406.55999755859375,0.05731269265084671
9562,2024-02-22,411.6499938964844,412.8299865722656,408.5700073242188,410.1900024414063,27009900.0,0.02354667410901623,1.2303691690699774,0.7263714073151563,56.3050781154495,54.65318965672674,-1.0456857754314797,-4.028619186207777,-25.366545747312102,-48.82557508090804,39.636811454677876,10.649993896484375,6.193443814283,3.7574981689452898,-7.092059234711087,14.607055572601666,-1.6672805328828986,9.182276870773478,5.903415341939024,92.44078293985626,34.122299506875976,5.424778701828178,2,-2.6299896240234375,-8.834991455078125,-31.977493286132812,-47.28999328613281,12.920013427734432,3,0.0430462807808496,3.5470693689871773,402.17999267578125,3.3932343661097604,402.7900085449219,1.1271825622561205,404.05999755859375,0.0430462807808496
9563,2024-02-23,410.3399963378906,415.8599853515625,408.9700012207031,415.6700134277344,16295900.0,-0.003182309189887045,1.4133209338122115,-3.650718003386359,49.218189961728285,52.40032512717544,-0.36509309966999126,-2.411447354129109,-23.29397338421154,-46.487632510779804,38.14372909899206,6.889984130859375,5.814358562654547,2.1740005493164176,-8.630432838420802,12.978433937053637,-3.2282161445521638,7.576217243184999,5.993408419469574,70.38629982236266,13.878501321550857,5.402216693868602,2,-1.3600006103515625,-4.8699951171875,-30.667495727539062,-43.5,11.100006103515682,4,0.04484084919992326,1.2303691690699774,411.6499938964844,3.5470693689871773,402.17999267578125,3.3932343661097604,402.7900085449219,0.04484084919992326
9564,2024-02-26,407.5400085449219,412.1600036621094,407.3599853515625,411.4599914550781,16193500.0,-0.006823580001845908,-1.2429838571673035,0.7354540978162538,51.766040421714436,51.18873062749371,0.4418154552495821,0.7092229909421235,-19.8475175969229,-42.762146652773595,36.500556238497836,4.800018310546875,4.435371532511169,-0.806488037109375,-11.432092523904885,9.819116449686135,-6.11929028050713,4.50631420628838,8.319976806640625,55.364893294804304,-2.2966993610404955,5.312802243397764,2,-1.0000152587890625,-0.3800048828125,-27.867507934570312,-38.1400146484375,12.910003662109375,0,0.03759134437214873,1.4133209338122115,410.3399963378906,1.2303691690699774,411.6499938964844,3.5470693689871773,402.17999267578125,0.03759134437214873
9565,2024-02-27,407.4800109863281,408.3200073242188,403.8500061035156,407.989990234375,14835800.0,-0.00014721881860868535,6.6409400349507095,0.1300973141300117,51.86296844189911,51.096630112017856,-0.8021968774444304,0.6248374711136648,-19.128097757229057,-41.633320780920485,34.293907761913644,4.470001220703182,3.2593150017238486,-0.754486083984375,-11.36634529262642,9.85737312465767,-6.0604156883053975,4.5514435203366475,8.379974365234375,55.04301770643178,-3.95847035127845,5.305929604321025,2,-0.9400177001953125,-0.2750091552734375,-24.860000610351562,-34.480010986328125,10.399993896484375,1,0.03477466999143597,-1.2429838571673035,407.5400085449219,1.4133209338122115,410.3399963378906,1.2303691690699774,411.6499938964844,0.03477466999143597
9566,2024-02-28,407.7200012207031,409.2999877929688,405.3200073242188,408.17999267578125,13183100.0,0.0005889619807217805,1.948153674002114,0.9019807312548621,42.98071007446996,49.953673151920356,-0.9193982295868182,0.3334222447022057,-18.42019301128147,-40.88117286244608,31.800588115576435,3.97998046875,0.944761257238099,-0.47099609374998863,-11.083851972392893,10.141859784892915,-5.777424033071441,4.835431845571463,7.021585083007835,32.223162399026286,-20.94287035351099,5.30642793932145,2,-1.1800079345703125,-0.345001220703125,-23.580001831054688,-30.735000610351562,17.79998779296875,2,0.03362599679689682,6.6409400349507095,407.4800109863281,-1.2429838571673035,407.5400085449219,1.4133209338122115,410.3399963378906,0.03362599679689682
9567,2024-02-29,413.6400146484375,414.20001220703125,405.9200134277344,408.6400146484375,31947300.0,0.014519801358800155,1.705884112895183,-10.86976713328468,49.53879180223392,49.70142163693342,-6.916127766818818,-4.555274830586029,-23.45871945590818,-45.7709379276032,31.35772564762703,8.279998779296875,-0.4929473690293662,4.646015930175793,-4.969841454197706,14.261873314549291,-0.1619127620109566,9.453944622362542,-16.420013427734375,81.51561582851176,31.467910615957408,4.807928692186754,2,-7.1000213623046875,-4.6250152587890625,-28.217514038085938,-34.5150146484375,10.949981689453125,3,0.01711629997470876,1.948153674002114,407.7200012207031,6.6409400349507095,407.4800109863281,-1.2429838571673035,407.5400085449219,0.01711629997470876
9568,2024-03-01,415.5,415.8699951171875,410.8800048828125,411.2699890136719,17800300.0,0.004496628192858232,1.0080438667051463,0.846002197265625,44.554674388759025,49.54947576849656,-8.241269556872226,-5.7890133131813855,-24.459326537588822,-46.70554077237921,30.95041860617548,4.989990234375,-0.4715636439512991,5.920001220703114,-3.7860112811346767,15.626013722540904,1.0669949697842185,10.773007471622009,-17.940398559570326,96.92183481393654,50.81259172119515,4.853006250918899,3,-8.955001831054688,-6.4850006103515625,-26.019996643066406,-32.5050048828125,10.779998779296875,4,0.021829139167794942,1.705884112895183,413.6400146484375,1.948153674002114,407.7200012207031,6.6409400349507095,407.4800109863281,0.021829139167794942
9569,2024-03-04,414.9200134277344,417.3500061035156,412.3200073242188,413.4400024414063,17596000.0,-0.001395876226872761,-1.7042995315717888,0.34988348519936036,49.59193854281661,49.96749719109502,-6.6590573602259155,-5.183372631784323,-23.028648315263126,-45.23502548271972,30.148944622385727,5.029998779296818,-0.7447683145339283,5.1550140380859375,-4.819937408083206,15.12996548425508,0.16753831500136585,10.14248976117051,-16.62799624023438,82.00005425347221,37.17876770897191,4.987475723084577,3,-7.635009765625,-5.9050140380859375,-23.62751007080078,-31.235015869140625,8.339996337890625,0,0.015713845567026485,1.0080438667051463,415.5,1.705884112895183,413.6400146484375,1.948153674002114,407.7200012207031,0.015713845567026485
9570,2024-03-05,402.6499938964844,414.25,400.6400146484375,413.9599914550781,26919200.0,-0.02957201179544222,1.289313470837654,-7.6418335154754775,45.92129727295105,49.082187669113544,6.2458279728058415,7.220573206258791,-9.947867829994095,-32.11395306991744,28.673405411523245,14.279998779296875,-0.9810326383275196,-6.965005493164085,-17.2847708988798,3.3547599125516285,-12.12488819602197,-1.8051227903062,-3.2144973740234377,12.028607276373245,-34.83491172315994,5.159882702857868,3,6.3450164794921875,6.3650054931640625,-11.317489624023438,-18.6099853515625,25.279998779296875,1,0.044207173923670906,-1.7042995315717888,414.9200134277344,1.0080438667051463,415.5,1.705884112895183,413.6400146484375,0.044207173923670906
9571,2024-03-06,402.0899963378906,405.1600036621094,398.3900146484375,402.9700012207031,22344100.0,-0.00139078000020465,1.5741355302854492,0.0778076987420603,41.269468649614346,47.411564395131855,7.589873299342514,7.9187920999499966,-8.661035565885527,-30.76186652117366,27.243874383597642,6.769989013671875,-0.5220734318952509,-7.355003356933594,-18.06550359696712,3.3554968830999314,-12.710253476950356,-1.9997532369168312,15.260009765625,19.514680152781107,-27.658114440136575,5.355250120016756,3,5.7800140380859375,6.9250030517578125,-9.272491455078125,-15.649993896484375,19.80999755859375,2,0.03926983682442309,1.289313470837654,402.6499938964844,-1.7042995315717888,414.9200134277344,1.0080438667051463,415.5,0.03926983682442309
9572,2024-03-07,409.1400146484375,409.7799987792969,402.239990234375,406.1199951171875,18718500.0,0.017533433745569926,2.50699067436942,-3.4318213344430575,52.774211924563176,47.806677946557954,0.16357352704534378,0.5081221517376662,-14.920838314677894,-36.9506401218336,25.358085343233235,7.69000244140625,0.26155445728880977,-0.05948638916015625,-10.548348469745406,10.429375691425093,-5.303917429452781,5.184944651132469,7.8307916259765875,56.69833778918074,5.616997565693346,5.244431040292629,3,-1.2700042724609375,-0.1250152587890625,-13.46002197265625,-21.165023803710938,4.5,3,0.040035131687887304,1.5741355302854492,402.0899963378906,1.289313470837654,402.6499938964844,-1.7042995315717888,414.9200134277344,0.040035131687887304
9573,2024-03-08,406.2200012207031,410.4200134277344,404.3299865722656,407.9599914550781,17971700.0,-0.007136953911104138,-1.2065236620964175,-0.5761519805982215,52.30179352509797,47.86620606915612,2.724182892777776,2.9584095230075036,-11.230827187904197,-33.122850990277016,23.292077613752245,6.09002685546875,0.43696918060152257,-2.5850006103515852,-12.888081930476176,7.718080709773005,-7.736541270413852,2.5665400497106816,10.379189221191439,41.29741614502938,-15.106004828113463,5.1515406600622855,3,1.6500091552734375,2.8000030517578125,-8.55999755859375,-17.110000610351562,8.3599853515625,4,0.04522178883852379,2.50699067436942,409.1400146484375,1.5741355302854492,402.0899963378906,1.289313470837654,402.6499938964844,0.04522178883852379
9574,2024-03-11,404.5199890136719,405.67999267578125,401.260009765625,403.760009765625,16120800.0,-0.004184954462908452,1.870131285608125,-0.4367721341377859,51.82679950450061,47.86218729833407,4.415043418146183,3.5794388280707494,-8.745675632287032,-30.594131407937425,20.559018368173906,4.959991455078125,-0.3461896843511454,-3.4835128784179688,-12.330726520422957,5.363700763587019,-7.907119699420434,0.9400939425844967,11.715017912353574,38.65056763517414,-19.052954764658068,4.423606821002493,3,3.3500213623046875,4.5000152587890625,-6.837486267089844,-15.409988403320312,7.32000732421875,0,0.053792174321673825,-1.2065236620964175,406.2200012207031,2.50699067436942,409.1400146484375,1.5741355302854492,402.0899963378906,0.053792174321673825
9575,2024-03-12,415.2799987792969,415.5700073242188,406.7900085449219,407.6199951171875,22457000.0,0.02659945134444608,1.1310622979233869,10.079227402321006,61.39130360940492,49.90780880221573,-5.724136507600633,-7.566958526251483,-18.618333532272118,-40.445190446300444,18.129165712181774,11.050018310546932,-0.2561257591651156,7.2754974365234375,-1.5751716346157991,16.126166507662674,2.850162900953819,11.700831972093056,0.5981083011768078,98.31194022957438,36.69948855942506,4.425334535569619,3,-7.4099884033203125,-6.2599945068359375,-17.512496948242188,-26.169998168945312,-11.010009765625,1,0.019215977195591316,1.870131285608125,404.5199890136719,-1.2065236620964175,406.2200012207031,2.50699067436942,409.1400146484375,0.019215977195591316
9576,2024-03-13,415.1000061035156,418.17999267578125,411.45001220703125,418.1000061035156,17115900.0,-0.00043342486108244316,3.2595175091263786,-0.39164472137783213,53.57810686021677,50.35662158643605,-4.902779124797803,-7.057295365440041,-17.559286383102517,-39.31692970965912,17.813360652607308,6.72998046875,-0.11194634020091598,6.656504821777332,-2.6989594195979976,16.011969063152662,1.9787727010896674,11.334236942464997,-16.709991455078125,81.79675128148706,23.08899610196478,4.677732120687676,3,-6.81500244140625,-6.0800018310546875,-16.51250457763672,-25.990005493164062,-15.980010986328125,2,0.030908182085321645,1.1310622979233869,415.2799987792969,1.870131285608125,404.5199890136719,-1.2065236620964175,406.2200012207031,0.030908182085321645
9577,2024-03-14,425.2200012207031,427.8200073242188,417.989990234375,420.239990234375,34157300.0,0.024379655428537372,-1.0738408645349575,-1.660003662109375,63.04805312689999,52.41144144622949,-14.75953213050974,-16.79974628027321,-26.497837115528455,-48.439503084227,17.765446740402602,12.720001220703182,0.32526767901060794,15.98999938964846,3.992398516684773,27.987600262612148,9.991198953166645,21.988799826130276,-26.434187011718734,90.21081949356423,31.617938600260224,5.998800436481838,3,-12.114990234375,-12.699996948242188,-26.63249969482422,-36.11000061035156,-24.260009765625,3,-0.007807740263129248,3.2595175091263786,415.1000061035156,1.1310622979233869,415.2799987792969,1.870131285608125,404.5199890136719,-0.007807740263129248
9578,2024-03-15,416.4200134277344,422.6000061035156,412.7900085449219,419.2900085449219,45049800.0,-0.020695140792310163,1.0674410228705205,-0.5763029690228881,57.04538410878239,53.23960206467013,-6.4987267532885085,-7.613546496020376,-16.585598856393233,-38.60889188172314,17.513013673759108,12.42999267578125,1.115775474954603,6.697010803222668,-5.644044983364836,19.03806658981017,0.5264829099289159,12.86753869651642,-16.47283149414062,57.078332287738384,-1.8434356614573417,6.170527893293758,3,-3.31500244140625,-3.9000091552734375,-17.83251190185547,-27.310012817382812,-8.850006103515568,4,-0.006675949016987648,-1.0738408645349575,425.2200012207031,3.2595175091263786,415.1000061035156,1.1310622979233869,415.2799987792969,-0.006675949016987648
9579,2024-03-18,417.3200073242188,420.7300109863281,413.7799987792969,414.25,20106000.0,0.00216126475064482,-2.466331811263318,-1.069690783037747,57.70434849096686,54.548829977783,-7.847755090527983,-7.872843436690118,-16.25419909564272,-38.50487870232007,17.398654746189084,6.95001220703125,1.1545140579580675,6.934004211425815,-5.549975722772388,19.41798414562402,0.6920142443266855,13.175994178524945,-16.257912375000046,50.071323778027185,-8.955209611838171,6.241989967099114,3,-4.214996337890682,-4.800003051757869,-18.6125106811524,-28.090011596679744,-8.260009765625057,0,-0.006565754586082995,1.0674410228705205,416.4200134277344,-1.0738408645349575,425.2200012207031,3.2595175091263786,415.1000061035156,-0.006565754586082995
9580,2024-03-19,421.4100036621094,421.6700134277344,415.5499877929688,417.8299865722656,19837900.0,0.009800623660760621,1.9853516933382678,1.1661265631523274,60.10928813974892,56.642143254464614,-10.054087889665766,-11.063588242682954,-19.033761708116913,-41.576212070528925,18.22077489967339,6.120025634765568,1.437535165177792,10.093000793457009,-2.777042595550654,22.96304418246467,3.657979098953149,16.528022487960868,-19.27759221789063,60.842971447320124,-1.5089874581141487,6.435021694503832,3,-6.8699951171875,-8.889999389648438,-20.07250213623047,-29.550003051757812,-22.3699951171875,1,-0.022709492515730734,-2.466331811263318,417.3200073242188,1.0674410228705205,416.4200134277344,-1.0738408645349575,425.2200012207031,-0.022709492515730734
9581,2024-03-20,425.2300109863281,425.9599914550781,420.6600036621094,422.0,17860100.0,0.009064823547192402,1.260136256271107,0.902233398687239,58.83249011934923,57.31528527610752,-11.450653402913247,-13.774427083344733,-21.695659434529716,-44.50690872310946,19.343930900004064,5.29998779296875,1.5730299371351748,12.76050720214846,-0.7754274466457787,26.2964418509427,5.992539877751312,19.528474526545608,-22.0700957069094,82.76782070362992,21.896441339434986,6.767967324397123,3,-10.69000244140625,-12.710006713867188,-23.89250946044922,-33.37001037597656,-18.910003662109318,2,-0.049291022343505686,1.9853516933382678,421.4100036621094,-2.466331811263318,417.3200073242188,1.0674410228705205,416.4200134277344,-0.049291022343505686
9582,2024-03-21,429.3699951171875,430.8200073242188,427.1600036621094,429.8299865722656,21296200.0,0.00973587005596488,1.999962478894285,-0.1424117308037528,60.21504796324765,58.19453576923525,-13.878732750013512,-17.41150296083333,-24.641011189120718,-47.52041977781096,19.426913837930236,5.589996337890682,3.021979143405474,16.014491271972645,0.5255659172758556,31.503416626669434,8.27002859462425,23.75895394932104,-25.22367615597676,91.9577797825683,34.17401875788184,7.7444626773484,3,-13.329986572265625,-15.349990844726562,-26.257492065429688,-37.50999450683594,-27.1199951171875,3,-0.07045205846706615,1.260136256271107,425.2300109863281,1.9853516933382678,421.4100036621094,-2.466331811263318,417.3200073242188,-0.07045205846706615
9583,2024-03-22,428.739990234375,429.8599853515625,426.0700073242188,429.70001220703125,17636500.0,-0.0014672773830890495,4.921987506556585,2.087043057122006,60.170716884243916,59.12163770031784,-10.860416117863338,-16.160916222283618,-23.024083969743288,-45.786825742015935,19.15640597044278,3.789978027343693,4.908114758063618,14.46448669433596,-2.3954220787081795,31.3243954673801,6.03453230781389,22.89444108085803,-22.99324997138376,87.79333305872274,31.70656823891585,8.429954386522066,3,-9.934982299804688,-14.719985961914062,-24.80498504638672,-36.87998962402344,-39.410003662109375,4,-0.06479451278643422,1.999962478894285,429.3699951171875,1.260136256271107,425.2300109863281,1.9853516933382678,421.4100036621094,-0.06479451278643422
9584,2024-03-25,422.8599853515625,427.4100036621094,421.6099853515625,425.239990234375,18060500.0,-0.01371461728960277,-1.37705430622608,2.4791150104901774,66.41753488448195,59.68010784199307,-2.352709951369718,-9.564717212248638,-16.265097765027804,-38.945973408134364,18.905665233469048,7.1300048828125,5.651624916603907,7.818482971191429,-9.14469596929672,24.781661911679578,-0.6631064990526738,16.300072441435532,-15.608849064897584,47.87156652703573,-13.21868016045817,8.481589470244078,3,-1.7249755859375,-8.839981079101562,-17.642478942871094,-30.999984741210938,-27.919982910156193,0,-0.03615848875989469,4.921987506556585,428.739990234375,1.999962478894285,429.3699951171875,1.260136256271107,425.2300109863281,-0.03615848875989469
9585,2024-03-26,421.6499938964844,425.989990234375,421.3500061035156,425.6099853515625,16725600.0,-0.0028614470439243256,-1.0350954685084426,1.663858542339847,65.72346762046345,61.02959237090937,-0.1610465781547532,-7.629904871629321,-14.295856002685582,-36.78518935423949,19.193940380738304,4.639984130859375,6.724257756989914,5.899992370605446,-10.916455881507773,22.716440622718665,-2.5082317554511633,14.308216496662055,-12.984725347566211,9.743994857669737,-54.26697559972992,8.40822412605661,3,0.1550140380859375,-7.6299896240234375,-15.417488098144531,-29.789993286132812,-23.80999755859375,1,-0.02985887945010024,-1.37705430622608,422.8599853515625,4.921987506556585,428.739990234375,1.999962478894285,429.3699951171875,-0.02985887945010024
9586,2024-03-27,421.42999267578125,424.45001220703125,419.010009765625,424.4400024414063,16705000.0,-0.0005217626559651523,2.5907259688985578,0.7601051163292658,61.09804868262378,60.812925210434244,1.1748369487511354,-6.672209579656624,-13.361534675978533,-35.733121051505464,19.264933720310623,5.44000244140625,8.094001364783765,4.9944915771484375,-11.559405260330152,21.548388414627027,-3.2824568415908857,13.27143999588776,-11.435439800345023,20.49096875888256,-42.60902342388886,8.276948418739298,3,0.3750152587890625,-7.4099884033203125,-15.354988098144531,-28.954986572265625,-14.769989013671875,2,-0.053128596730144584,-1.0350954685084426,421.6499938964844,-1.37705430622608,422.8599853515625,4.921987506556585,428.739990234375,-0.053128596730144584
9587,2024-03-28,420.7200012207031,421.8699951171875,419.1199951171875,420.9599914550781,21871200.0,-0.001684719804991075,1.669906076856982,0.07973071619758143,63.63808062936509,61.54544704605454,1.3179740778993505,-5.696678957323456,-11.904955601110487,-34.22266985534134,18.810331564761967,2.75,8.038121222992686,3.9305007934570426,-12.674416130296379,20.535417717210464,-4.371957668419668,12.232959255333753,-9.475921078339923,15.760325371555867,-48.02806809835431,8.30245846187671,3,1.5800018310546875,-6.114990234375,-14.802497863769531,-28.2449951171875,-7.17999267578125,3,-0.034227024754476365,2.5907259688985578,421.42999267578125,-1.0350954685084426,421.6499938964844,-1.37705430622608,422.8599853515625,-0.034227024754476365
9588,2024-04-01,424.5700073242188,427.8900146484375,422.2200012207031,423.95001220703125,16316000.0,0.00915099375438544,-1.7794067048633446,-2.5834181078334004,68.12514035280353,62.70331280848083,-1.401791923193855,-9.309653436142185,-15.09009031420311,-37.313234709128835,18.37429946174466,7.170013427734375,8.745756029979134,7.327006530761764,-9.621495892082407,24.275508953605936,-1.1472446806603216,15.80125774218385,-12.151371550944248,62.612550690769766,-4.175682983413779,8.474251211422084,4,-1.385009765625,-9.964996337890682,-18.652503967285213,-32.09500122070318,-15.230010986328182,0,-0.0525708527196419,1.669906076856982,420.7200012207031,2.5907259688985578,421.42999267578125,-1.0350954685084426,421.6499938964844,-0.0525708527196419
9589,2024-04-02,421.4400024414063,422.3800048828125,417.8399963378906,420.1099853515625,17912000.0,-0.007372176151911547,1.8286463978095944,2.1452057491631162,56.45974051077307,62.2978075163724,2.653095266532773,-5.972347774808156,-11.472619374961596,-33.49383704488008,17.530972209803124,6.730010986328182,7.926813125661511,3.871002197265682,-13.140070221579322,20.882074616110685,-4.634534012156848,12.376538406688212,-7.9172843750750985,35.82089099019548,-25.865297866328362,8.505536209422509,4,2.8899993896483807,-6.834991455078182,-14.215003967285213,-28.964996337890682,-10.899993896484432,1,-0.07619119135138341,-1.7794067048633446,424.5700073242188,1.669906076856982,420.7200012207031,2.5907259688985578,421.42999267578125,-0.07619119135138341
9590,2024-04-03,420.45001220703125,423.260009765625,419.0899963378906,419.7300109863281,16502300.0,-0.0023490656526197196,-3.1699497993499857,0.5413473452342479,55.516612237628216,61.92937664062563,3.903036057644897,-3.773942421289462,-9.926982335442403,-31.877080517198692,18.481487542051077,4.170013427734375,8.110132073784825,1.9910110473632585,-13.530927416238796,17.512949510965313,-5.769958184437769,9.751980279164286,-5.889456785226798,25.970259839244015,-31.80177379258435,7.7609692318010355,4,3.8799896240234375,-5.845001220703125,-13.600013732910156,-27.975006103515625,-8.130004882812443,2,-0.060673109822776516,1.8286463978095944,421.4400024414063,-1.7794067048633446,424.5700073242188,1.669906076856982,420.7200012207031,-0.060673109822776516
9591,2024-04-04,417.8800048828125,428.6700134277344,417.5700073242188,424.989990234375,19370900.0,-0.006112515755983039,-1.8719363906260145,-9.874962912728352,41.03566026920193,59.79833356350944,5.9460975884268805,0.04180977395560603,-6.896783802123821,-28.731520813179714,19.966565835219214,11.100006103515568,8.1424325827698,-1.3684967041015739,-14.858024215339412,12.121030807136265,-8.113260459720493,5.376267051517345,-2.343882346863211,2.79276926249177,-48.77434202771271,6.7447637556189255,4,5.834991455078125,-3.274993896484375,-11.00750732421875,-25.404998779296875,-3.1400146484375,3,-0.047956370993490705,-3.1699497993499857,420.45001220703125,1.8286463978095944,421.4400024414063,-1.7794067048633446,424.5700073242188,-0.047956370993490705
9592,2024-04-05,425.5199890136719,426.510009765625,418.3200073242188,420.010009765625,16544300.0,0.018282722412147567,1.1869104806606947,-0.7749635161816465,61.437886936041885,59.93913023593143,-2.5674353091854982,-6.649006128499309,-14.096302204232074,-35.70560560857041,20.989705721842807,8.6300048828125,7.833172001506512,5.452488708496105,-7.428176464025967,18.333153881018177,-0.9878438777649308,11.892821294757141,-9.066833390426439,71.62141727953797,19.894217866416355,6.440332586261033,4,-2.3999786376953125,-10.91497802734375,-18.56249237060547,-33.04498291015625,-11.79998779296875,4,-0.04432220774229367,-1.8719363906260145,417.8800048828125,-3.1699497993499857,420.45001220703125,1.8286463978095944,421.4400024414063,-0.04432220774229367
9593,2024-04-08,424.5899963378906,427.2799987792969,423.2999877929688,425.1700134277344,14272400.0,-0.0021855440397451353,-1.5189670490980576,-0.10526665595870419,59.13086540134741,59.12950029336093,-2.5569131996210785,-4.503091529314702,-12.802038465718738,-34.25174628873566,22.02220831474332,3.980010986328068,7.335344617986209,3.6039962768554688,-7.634159556616453,14.84215211032739,-2.0150816398805205,9.223074193591458,-7.274829612586814,63.24310949206112,10.839395039112205,5.619077916735974,4,-1.4699859619140625,-9.9849853515625,-16.8125,-32.114990234375,-8.029998779296875,0,-0.02602507804770582,1.1869104806606947,425.5199890136719,-1.8719363906260145,417.8800048828125,-3.1699497993499857,420.45001220703125,-0.02602507804770582
9594,2024-04-09,426.2799987792969,427.739990234375,421.6199951171875,426.4400024414063,12512300.0,0.003980316201471101,3.4348124149979546,0.2758602546565223,56.508952971407574,58.10566533235472,-4.146855080212106,-4.721369997425995,-14.070317663626724,-35.35499430066989,23.436547615733417,6.1199951171875,6.376681722197645,4.20599822998048,-4.168508164519494,12.580504624480454,0.018745032730464573,8.393251427230496,-8.154541618058147,78.46834834009199,26.011342293843725,4.187253197249998,4,-3.1599884033203125,-11.67498779296875,-18.5,-32.72999572753906,-3.20001220703125,1,-0.039739144435385065,-1.5189670490980576,424.5899963378906,1.1869104806606947,425.5199890136719,-1.8719363906260145,417.8800048828125,-0.039739144435385065
9595,2024-04-10,423.260009765625,424.0299987792969,419.70001220703125,422.1900024414063,16216600.0,-0.0070845196169653235,2.318015995510032,-6.687392714092253,47.30947329812819,56.573601400744096,-0.9772347052542614,-1.1308653869560885,-10.841660761568846,-31.81717710489704,23.73534763580191,6.579986572265625,5.3176735347199156,0.7870086669921648,-6.961577981216351,8.53559531520068,-3.087284657112093,4.661301991096423,-4.372879594607468,51.26125506907666,2.529375161351915,3.874293324104251,4,-0.1399993896484375,-8.654998779296875,-15.110008239746094,-29.600006103515625,-2.27001953125,2,-0.030052452221381976,3.4348124149979546,426.2799987792969,-1.5189670490980576,424.5899963378906,1.1869104806606947,425.5199890136719,-0.030052452221381976
9596,2024-04-11,427.92999267578125,429.3699951171875,422.3599853515625,425.8200073242188,17966400.0,0.01103336673063482,1.8096286511081756,1.971935428669266,48.061383629607846,54.84285728965996,-5.172134608231829,-5.049252450392714,-15.207978885829505,-35.92733911676129,24.006067157964722,7.010009765625,4.3608160277260595,4.815492248535179,-2.4737225754807923,12.10470707255115,1.1708848365271933,8.460099660543165,-8.326889875571624,86.96828930143661,41.89881980209658,3.6446074120079923,4,-4.459991455078125,-13.324981689453125,-18.92498779296875,-34.269989013671875,-7.720001220703125,3,-0.0364778950266037,2.318015995510032,423.260009765625,3.4348124149979546,426.2799987792969,-1.5189670490980576,424.5899963378906,-0.0364778950266037
9597,2024-04-12,421.8999938964844,425.17999267578125,419.7699890136719,424.0499877929688,19232100.0,-0.014091087052796158,1.453514362626032,-1.0189615273358947,41.960502141757004,51.935675266210346,1.1654031694280889,0.7581367846395892,-8.583183697099116,-29.470686642273563,23.321570886141718,8.160003662109375,3.3577110980762086,-1.0485061645507585,-8.286866994636625,6.189854665535108,-4.667686579593692,2.570674250492175,8.920013427734432,22.750626447772877,-16.215838552499303,3.6191804150429348,4,1.57000732421875,-5.8599853515625,-13.457489013671875,-28.239990234375,3.44000244140625,4,-0.016970855097632742,1.8096286511081756,427.92999267578125,2.318015995510032,423.260009765625,3.4348124149979546,426.2799987792969,-0.016970855097632742
9598,2024-04-15,413.6400146484375,426.8200073242188,413.42999267578125,426.6000061035156,20273500.0,-0.01957805017194081,-1.0014916624281338,6.027920114689483,39.73732553589289,50.07762915789032,8.618212838353656,9.274684725283805,-0.012001811018819808,-20.726841105954406,22.97602761958226,13.390014648437557,2.5820004429471624,-9.16948547363279,-17.016861353514173,-1.3221095937514065,-13.093173413573481,-5.245797533692098,16.958992309570363,1.3175780457265824,-35.01374670393259,3.923687939940701,4,7.759979248046875,2.399993896484375,-5.197509765625,-19.980010986328125,15.399993896484375,0,0.0001933724239266965,1.453514362626032,421.8999938964844,1.8096286511081756,427.92999267578125,2.318015995510032,423.260009765625,0.0001933724239266965
9599,2024-04-16,414.5799865722656,418.3999938964844,413.7300109863281,414.5700073242188,16765600.0,0.002272439538101745,-4.526698809975261,-0.0007700042150033964,42.08284122349444,48.58498793409768,7.378770485553105,8.557668308819643,-0.8632824283696436,-21.293759144833075,22.611810765528702,4.759979248046875,1.7020701766458046,-8.092512512207009,-16.424141409031222,0.23911638461720486,-12.258326960619115,-3.926698063794902,15.332259814453153,7.21451518412014,-31.138215665067754,4.165814448412108,4,6.82000732421875,1.46002197265625,-6.134979248046875,-20.91998291015625,15.94000244140625,1,0.004775944450909897,-1.0014916624281338,413.6400146484375,1.453514362626032,421.8999938964844,1.8096286511081756,427.92999267578125,0.004775944450909897
9600,2024-04-17,411.8399963378906,418.8800048828125,410.3299865722656,417.25,15855500.0,-0.0066090750232039586,-1.0284685141274639,-542.125382266085,39.834621130220526,48.45153914087753,9.79951439279904,11.113744218318857,2.1149542658181417,-18.123084256380594,21.970764033236843,8.550018310546875,0.04877480746091578,-10.354002380371071,-19.988328723491804,-0.7196760372503377,-15.171165551931438,-5.536839208810704,17.41295990039066,7.93071999974355,-31.331368554135075,4.817163171560364,4,8.009994506835938,6.9650115966796875,-3.394989013671875,-18.17999267578125,15.160003662109375,2,0.02729212882265375,-4.526698809975261,414.5799865722656,-1.0014916624281338,413.6400146484375,1.453514362626032,421.8999938964844,0.02729212882265375
9601,2024-04-18,404.2699890136719,411.8900146484375,403.95001220703125,410.6300048828125,21029900.0,-0.018380942578505644,-1.2685820163487738,1.1756028768861937,34.77693831857631,45.489211516714676,17.026425175841155,17.953449184502915,9.845314214686994,-10.238362057109157,21.079570756421408,7.94000244140625,-0.7853013413234748,-16.876008605957054,-29.281294293929022,-4.470722917985086,-23.078651449943038,-10.67336576197107,23.847589044648487,1.3991118275322754,-39.14890727759885,6.202642843985997,4,12.3900146484375,13.115020751953125,4.175018310546875,-10.6099853515625,25.8900146484375,3,0.04135850217696402,-1.0284685141274639,411.8399963378906,-4.526698809975261,414.5799865722656,-1.0014916624281338,413.6400146484375,0.04135850217696402
9602,2024-04-19,399.1199951171875,405.4800109863281,397.7699890136719,404.0299987792969,30276500.0,-0.012738996305536321,-1.026282758205843,0.7720112281375207,27.001571936791578,41.91929002065292,20.15754097818791,21.840779137143954,14.823166954645046,-4.793698784406274,19.989085030655584,7.71002197265625,-1.7012083174537906,-20.513502502441384,-35.750164059347924,-5.276840945534843,-28.131833280894682,-12.895171723988085,27.064177673029747,4.647178150058137,-31.7420933395003,7.618330778453274,4,14.449996948242188,15.175003051757812,9.532508850097656,-5.459991455078125,31.200012207031307,4,0.052841242222651186,-1.2685820163487738,404.2699890136719,-1.0284685141274639,411.8399963378906,-4.526698809975261,414.5799865722656,0.052841242222651186
9603,2024-04-22,400.9599914550781,402.8500061035156,395.75,400.0799865722656,20286900.0,0.004610133194029364,2.0471905697445973,-0.17922693003337664,31.051023306691548,39.09063116901781,16.33045119514378,18.7754943053597,12.8269270041298,-6.344175833975271,19.081528197090247,7.100006103515625,-1.6552424197401479,-17.284506225585915,-34.01723822811266,-0.5517742230591693,-25.650872226849287,-8.918140224322542,22.3827629574846,22.524817791757485,-13.360653765181347,8.366366001263378,4,11.600006103515625,12.32501220703125,11.852516174316406,-3.79998779296875,28.21002197265625,0,0.060804083705054524,-1.026282758205843,399.1199951171875,-1.2685820163487738,404.2699890136719,-1.0284685141274639,411.8399963378906,0.060804083705054524
9604,2024-04-23,407.5700073242188,408.20001220703125,403.05999755859375,404.239990234375,15734500.0,0.016485474885294726,1.2396446950254645,3.784089332778536,39.20547782638414,38.190187227712926,7.584957600564337,11.55361900429051,5.926642788865195,-12.688602305062034,18.525474459206187,7.240020751953125,-3.1228106915995113,-9.909991455078057,-27.14446344583331,7.324480535677196,-18.527227450455655,-1.2927554597004587,12.461616558836397,51.1024852095991,13.386016938974194,8.617235995377616,4,4.989990234374943,5.714996337890568,5.242500305175724,-10.410003662109432,7.100006103515568,1,0.05267806961964161,2.0471905697445973,400.9599914550781,-1.026282758205843,399.1199951171875,-1.2685820163487738,404.2699890136719,0.05267806961964161
9605,2024-04-24,409.05999755859375,412.4700012207031,406.7799987792969,409.55999755859375,15065300.0,0.003655789698945311,-1.2490139078199824,-0.15014937957073737,42.47181364760208,37.56912389637895,4.323533897287518,9.56232165794637,4.328251214832676,-13.840168984796492,17.78258559422286,5.69000244140625,-4.503125099312115,-7.790501403808605,-25.301162990339037,9.720160182721827,-16.54583219707382,0.9648293894566109,8.057831458494832,79.60524274431856,35.923266398849634,8.755330793265209,4,2.225006103515625,4.225006103515625,3.7525100708007812,-11.899993896484375,6.07000732421875,2,0.05246172097775026,1.2396446950254645,407.5700073242188,2.0471905697445973,400.9599914550781,-1.026282758205843,399.1199951171875,0.05246172097775026
9606,2024-04-25,399.0400085449219,399.8900146484375,388.0299987792969,394.0299987792969,40586500.0,-0.024495157369272214,2.53501550888236,-10.02001953125,28.280820251369946,36.049159241891495,10.967907323972213,18.78185930577257,14.40937783360448,-3.5375444109554337,17.973293869166117,21.029998779296875,-6.260623069181577,-16.69099121093751,-35.76225239773635,2.3802699758613244,-26.226621804336958,-7.155360617538065,15.513680990116086,45.04913529375039,4.698842248907376,9.535630593399421,4,8.384994506835938,10.384994506835938,14.489997863769531,-1.8800048828125,14.47998046875,3,0.07006814067850686,-1.2490139078199824,409.05999755859375,1.2396446950254645,407.5700073242188,2.0471905697445973,400.9599914550781,0.07006814067850686
9607,2024-04-26,406.3200073242188,413.0,405.760009765625,412.1700134277344,29694700.0,0.01824378163443585,-1.0774717263663949,-1.167663612884351,36.428454518951945,35.681506906675835,1.3918412568612553,10.92802036030298,7.174177747303759,-10.419450063378122,17.669741054803744,13.959991455078125,-7.352740750211012,-8.690992736816327,-28.05425375611975,10.672268282487096,-18.372623246468038,0.9906377728353846,-18.290008544921932,73.24792811686898,34.31483303203257,9.681630509651713,4,-2.8650054931641193,3.1049957275390057,7.209999084472599,-9.160003662109432,9.75,4,0.05867295704901809,2.53501550888236,399.0400085449219,-1.2490139078199824,409.05999755859375,1.2396446950254645,407.5700073242188,0.05867295704901809
9608,2024-04-29,402.25,406.3200073242188,399.1900024414063,405.25,19582100.0,-0.010016753423050528,1.7743130595862306,0.5128199777769713,32.75934172330608,34.64556251776601,4.108296680919523,13.955645091872498,11.337070448524457,-5.885231475598857,16.923613341943977,7.1300048828125,-9.09661885661302,-11.644999694824207,-31.25973520579538,7.969735816146965,-21.452367450309794,-1.8376319393386211,-14.220001220703125,56.94834011026415,22.065413659482672,9.80736775548558,4,1.2050018310546875,6.6949920654296875,12.780006408691406,-2.334991455078125,21.760009765625,0,0.0697824917942047,-1.0774717263663949,406.3200073242188,2.53501550888236,399.0400085449219,-1.2490139078199824,409.05999755859375,0.0697824917942047
9609,2024-04-30,389.3299865722656,402.1600036621094,389.1700134277344,401.489990234375,28781400.0,-0.03211936215720168,-1.081737552666264,4.053334554036458,28.68447620650747,33.40665752624234,14.605899139687494,25.662440631587117,24.282347466426586,7.37460817897022,17.054392963580565,13.079986572265625,-10.571118143448984,-22.959512329101585,-45.07149969887632,-0.8475249593268472,-34.015506013988954,-11.903518644214216,-0.800587768554692,5.206198355692927,-26.464646440411258,11.055993684887381,4,11.185012817382812,19.370010375976562,27.08251953125,11.675018310546932,35.19000244140625,1,0.1023297157412093,1.7743130595862306,402.25,-1.0774717263663949,406.3200073242188,2.53501550888236,399.0400085449219,0.1023297157412093
9610,2024-05-01,394.9400024414063,401.7200012207031,390.30999755859375,392.6099853515625,23562500.0,0.01440941120033501,-2.292933830070195,-0.19161318981376219,29.516948195509713,32.82221417923494,7.092351382247159,19.01837012479791,18.804246748116157,2.199888300974692,17.099990875919282,12.3900146484375,-11.299580631719323,-16.073995971679608,-39.12696906883025,6.978977125471033,-27.6004825202549,-4.547509423104316,-5.921191613769565,27.673221162601347,2.873322800761617,11.526486548575317,5,5.574996948242131,13.75999450683588,22.637504577636662,8.6300048828125,28.910003662109318,2,0.049956982995803756,-1.081737552666264,389.3299865722656,1.7743130595862306,402.25,-1.0774717263663949,406.3200073242188,0.049956982995803756
9611,2024-05-02,397.8399963378906,399.92999267578125,394.6499938964844,397.6600036621094,17709400.0,0.0073428720275419135,1.4220259260296217,0.07724950884086255,34.45735856436414,33.6506349156319,3.5585652946497817,15.325812683842173,16.092251633014087,-0.2778568300303732,16.606087898234854,5.279998779296875,-12.280576077835576,-12.17200164794923,-35.705494643190775,11.361491347292315,-23.938748145570003,-0.4052551503284576,-8.66998291015625,36.38265965389487,10.855778330239424,11.766746497620785,5,2.6750030517578125,10.860000610351562,20.072509765625,7.760009765625,30.029998779296875,3,0.04345970416266853,-2.292933830070195,394.9400024414063,-1.081737552666264,389.3299865722656,1.7743130595862306,402.25,0.04345970416266853
9612,2024-05-03,406.6600036621094,407.1499938964844,401.8599853515625,402.2799987792969,17446700.0,0.022169735082964825,-1.0268108740134463,24.3343506273313,45.52333776848211,35.258669855830846,-4.558823335837133,5.291726125971138,7.261315321336497,-8.672412951910133,15.812916713351344,9.30999755859375,-12.789625998449537,-2.408995056152321,-24.810232181294737,19.992242068990095,-13.609613618723529,8.791623506418887,-17.013390502929667,97.27480107541481,65.8482741833772,11.20061856257121,5,-6.1450042724609375,2.0399932861328125,11.25250244140625,1.0749969482421875,26.019989013671875,4,0.016869092828864396,1.4220259260296217,397.8399963378906,-2.292933830070195,394.9400024414063,-1.081737552666264,389.3299865722656,0.016869092828864396
9613,2024-05-06,413.5400085449219,413.92999267578125,406.3699951171875,408.760009765625,16996600.0,0.016918321990989416,1.7194397027262898,1.0913227056102115,49.380227816018696,36.389197632456906,-10.5792081828792,-2.5914256734002947,0.4923339747912223,-15.035856358901299,14.668192154617977,7.55999755859375,-12.160903054780533,5.023509216308582,-16.284293741641363,26.331312174258528,-5.630392262666419,15.677410695283584,-23.426327648925735,98.42494160858338,61.29463785615116,10.653901478974978,5,-12.560012817382812,-4.8400115966796875,4.912498474121094,-5.725006103515625,27.519989013671875,0,0.006117905709290383,-1.0268108740134463,406.6600036621094,1.4220259260296217,397.8399963378906,-2.292933830070195,394.9400024414063,0.006117905709290383
9614,2024-05-07,409.3399963378906,414.6700134277344,409.0899963378906,414.6600036621094,20018200.0,-0.010156241524996279,1.0898835308774617,-1.1129725277882412,48.53561466644834,37.062953301217604,-6.818787746442865,0.28924282504181065,4.847120059651445,-10.38764039895284,13.7266564520126,5.58001708984375,-10.621784976404342,1.6704971313476449,-17.94364796965158,21.28464223234687,-8.136575419151995,11.477569681847285,-18.27366297070307,78.11981273544308,35.7553004630672,9.807072550499614,5,-7.989990234375,-0.6399993896484375,9.555007934570312,-1.524993896484375,32.239990234375,1,0.03583821165529355,1.7194397027262898,413.5400085449219,-1.0268108740134463,406.6600036621094,1.4220259260296217,397.8399963378906,0.03583821165529355
9615,2024-05-08,410.5400085449219,412.2300109863281,406.7099914550781,408.1700134277344,11792300.0,0.0029315781935970175,-1.0869484954772013,-0.44548719066576414,53.96886660438751,39.917180673775114,-8.701877875080186,-2.015938957687979,3.820951275777702,-11.127760760185367,13.136212375842288,5.52001953125,-9.407669310997676,3.5065093994140852,-14.757522847028099,21.77054164585627,-5.625506723807007,12.638525522635177,-18.057454374101496,79.37062510670472,30.50963761930764,9.132016123221081,5,-8.6199951171875,-1.8400115966796875,8.927497863769531,-0.07000732421875,32.02999877929693,2,0.03405266278017405,1.0898835308774617,409.3399963378906,1.7194397027262898,413.5400085449219,-1.0268108740134463,406.6600036621094,0.03405266278017405
9616,2024-05-09,412.3200073242188,412.7200012207031,409.1000061035156,410.5700073242188,14689700.0,0.004335749847148351,1.8392254481918018,0.7383981457635849,58.72785136554157,42.39489143450729,-9.387166364604184,-5.2969373295208015,2.231327149524134,-12.298085400568198,11.909566949263018,3.6199951171875,-9.0724961132143,6.067007446289097,-9.584330453473797,21.71834534605199,-1.75866150359235,13.892676396170543,-18.50620559798358,81.65494962585718,26.0775585784384,7.825668949881451,5,-10.399993896484432,-3.6200103759766193,7.147499084472599,-0.16000366210943184,36.04998779296869,3,0.027963714043666155,-1.0869484954772013,410.5400085449219,1.0898835308774617,409.3399963378906,1.7194397027262898,413.5400085449219,0.027963714043666155
9617,2024-05-10,414.739990234375,415.3800048828125,411.7999877929688,412.9400024414063,13402300.0,0.005869186231977519,1.324673523175359,1.0285644531249676,59.041988879913376,45.31518556301921,-11.719612782349031,-8.728339657700076,-0.15708450758666004,-14.164775163206286,10.959000699916457,3.580017089843693,-9.045072397770582,8.844990539550793,-5.5788062933972355,23.26878737249882,1.6330921230767785,16.056888956024807,-19.67481580604982,92.89662647337758,31.769397913299578,7.211898416474015,5,-12.464981079101562,-6.0399932861328125,4.420013427734375,-2.5349884033203125,31.600006103515625,4,0.03165840090653549,1.8392254481918018,412.3200073242188,-1.0869484954772013,410.5400085449219,1.0898835308774617,409.3399963378906,0.03165840090653549
9618,2024-05-13,413.7200012207031,418.3500061035156,410.8200073242188,418.010009765625,15440200.0,-0.0024593457049932876,2.030179851034934,-2.3833542436676347,54.35490193620825,48.16745508854152,-9.947597436949366,-8.118279408602007,0.8233122675131312,-12.622463699729849,10.909992202367329,7.529998779296818,-7.138916662205531,7.821002197265614,-6.611878165784049,22.253882560315276,0.6045620157407825,15.037442378790445,-17.029640356018945,60.223375806197886,-2.08219578386025,7.216440181524823,5,-9.389999389648438,-5.0200042724609375,5.142509460449219,-1.345001220703125,31.980010986328125,0,0.045828075507917454,1.324673523175359,414.739990234375,1.8392254481918018,412.3200073242188,-1.0869484954772013,410.5400085449219,0.045828075507917454
9619,2024-05-14,416.55999755859375,417.489990234375,411.5499877929688,412.0199890136719,15109300.0,0.0068645371978899306,-1.1678797565281556,-1.0582749422016717,55.21122686903144,51.02237494115504,-9.519938500762294,-11.38610404014122,-2.00539404821194,-14.928060641090951,10.858335224713086,5.940002441406193,-6.123806288219271,10.561997985839866,-4.14614148464517,25.270137456324903,3.2079282505973197,17.916067721082413,-17.703672170026437,84.62193906979184,23.492397325289446,7.354069735242526,5,-10.05999755859375,-7.8600006103515625,2.3025131225585938,-2.5449981689453125,33.220001220703125,1,0.05881505699921119,2.030179851034934,413.7200012207031,1.324673523175359,414.739990234375,1.8392254481918018,412.3200073242188,0.05881505699921119
9620,2024-05-15,423.0799865722656,423.80999755859375,417.2699890136719,417.8999938964844,22239500.0,0.01565198063156492,-1.031057784348848,1.1409654022733535,67.55767624274614,54.70018801653082,-12.995064750771064,-17.94067316726921,-8.042537500401579,-20.828158005448984,11.522398699355005,7.25,-4.192719588584566,16.519987487792946,0.1113057268946136,32.92866924869128,8.315646607343808,24.724328368242084,-22.27429311220351,95.03731196202624,30.557036993031673,8.204340880449157,5,-10.2449951171875,-14.379989624023438,-4.217475891113281,-9.064987182617188,24.59002685546875,2,0.04372695610086508,-1.1678797565281556,416.55999755859375,2.030179851034934,413.7200012207031,1.324673523175359,414.739990234375,0.04372695610086508
9621,2024-05-16,420.989990234375,425.4200134277344,420.3500061035156,421.7999877929688,17530100.0,-0.004939955573941224,-3.8517609952689678,-0.15637040615537984,61.59315503522996,56.48572326839169,-8.130961066944167,-15.319256771293567,-5.465973154462745,-18.17075427120625,11.816277253208371,5.07000732421875,-0.509368652081605,13.593991088867199,-3.985396079604982,31.17337825733938,4.8042975046311085,22.38368467310329,-17.423780282489076,69.6573880726484,6.0264873821990435,8.789693584236092,5,-5.0949859619140625,-12.289993286132812,-2.1274795532226562,-6.9749908447265625,29.96002197265625,3,0.05126016672707512,-1.031057784348848,423.0799865722656,-1.1678797565281556,416.55999755859375,2.030179851034934,413.7200012207031,0.05126016672707512
9622,2024-05-17,420.2099914550781,422.9200134277344,418.0299987792969,422.5400085449219,15352200.0,-0.0018527727437477326,2.1650305173128963,2.8765729786751053,64.9716473536258,58.21810321701471,-5.841010325605794,-13.574192235089527,-4.4257159768348515,-16.83872880228347,11.332263649514562,4.8900146484375,2.9629964052611513,11.759492492675804,-6.254433767723924,29.773418753075532,2.7525293624759684,20.76645562287564,-13.584249016573438,64.31493291361215,-0.15460498435508896,9.006963130199862,5,-4.144989013671875,-12.784988403320312,-1.1724853515625,-6.1949920654296875,31.95001220703125,4,0.06701412206929813,-3.8517609952689678,420.989990234375,-1.031057784348848,423.0799865722656,-1.1678797565281556,416.55999755859375,0.06701412206929813
9623,2024-05-20,425.3399963378906,426.7699890136719,419.989990234375,420.2099914550781,16272100.0,0.012208193491660246,-1.4344667375272575,-2.2017026850032746,84.49895390027378,62.21402979855086,-10.193072007355624,-17.691089899770077,-9.13635022949893,-21.3825496281313,10.744930944887496,6.779998779296875,6.051629920586436,15.670497131347645,-3.47333792810565,34.81433219080094,6.098579601620997,25.242414661074292,-16.083055960893773,90.60451668140409,17.868625011023155,9.571917529726646,5,-8.600006103515625,-17.914993286132812,-5.584991455078125,-11.324996948242188,27.510009765625,0,0.0493722673174557,2.1650305173128963,420.2099914550781,-3.8517609952689678,420.989990234375,-1.031057784348848,423.0799865722656,0.0493722673174557
9624,2024-05-21,429.0400085449219,432.9700012207031,424.8500061035156,426.8299865722656,21453300.0,0.008698951988733272,-1.6320964694477145,0.43080309339678763,83.91011031364276,65.54083465513479,-12.074529991920087,-20.764772427544926,-12.31054596794786,-24.459490772121626,11.09411837494355,8.1199951171875,7.718783518554176,18.29700927734376,-2.671996506709206,39.26601506139673,7.812506385317306,28.781512169370217,-16.980980386057013,74.96821897997505,-3.324546309802386,10.48450289202648,5,-8.0050048828125,-18.540008544921875,-10.32000732421875,-15.025009155273438,17.910003662109375,1,0.038830886002010345,-1.4344667375272575,425.3399963378906,2.1650305173128963,420.2099914550781,-3.8517609952689678,420.989990234375,0.038830886002010345
9625,2024-05-22,430.5199890136719,432.4100036621094,427.1300048828125,430.0899963378906,18073700.0,0.00344951622057188,1.508299868071966,0.19456488718274462,83.44249127444343,68.28690575612387,-11.647119564144703,-21.665386526793498,-13.583551615091437,-25.320788736627946,12.02133064300785,5.279998779296875,8.662350164623945,18.703990173339832,-4.02480669651294,41.432787043192604,7.339591738413446,30.06838860826622,-14.696985703676148,83.60099192326076,0.006595921582203346,11.364398434926384,5,-8.624984741210938,-20.019989013671875,-11.79998779296875,-16.499984741210938,26.21002197265625,2,0.04473662142784596,-1.6320964694477145,429.0400085449219,-1.4344667375272575,425.3399963378906,2.1650305173128963,420.2099914550781,0.04473662142784596
9626,2024-05-23,427.0,433.6000061035156,425.4200134277344,432.9700012207031,17211700.0,-0.008176133753362347,1.2627884497684805,-13.883960255500355,73.34712089972278,69.87636486943603,-6.51042695037728,-16.804899607050857,-9.887420397552205,-21.208439985088603,11.129866126415312,8.17999267578125,10.038720592801496,13.78600158691404,-9.073207733331913,36.64521090715999,2.356396926791092,25.215606247036987,-8.090537066076934,57.61077072038698,-23.25127360015405,11.42960466012297,5,-4.7899932861328125,-16.18499755859375,-7.6725006103515625,-12.979995727539062,32.279998779296875,3,0.04840752559188388,1.508299868071966,430.5199890136719,-1.6320964694477145,429.0400085449219,-1.4344667375272575,425.3399963378906,0.04840752559188388
9627,2024-05-24,430.1600036621094,431.05999755859375,424.4100036621094,427.1900024414063,11845800.0,0.007400476960443436,1.7882638209119466,-0.49748753993609274,70.85844550187059,71.7100919322874,-8.10544953459538,-19.064754968885154,-13.157178270591999,-23.669144515842163,11.58763455171935,6.649993896484375,10.988207920445234,15.754005432128906,-8.057995525125818,39.56600638938363,3.8480049535015723,27.66000591075624,-8.31243209426782,74.72447883616272,-3.7542121205727597,11.90600047862736,5,-7.5850067138671875,-19.345001220703125,-13.137496948242188,-16.139999389648438,30.6099853515625,4,0.048330873088917814,1.2627884497684805,427.0,1.508299868071966,430.5199890136719,-1.6320964694477145,429.0400085449219,0.048330873088917814
9628,2024-05-28,430.3200073242188,430.8200073242188,426.6000061035156,429.6300048828125,15718000.0,0.00037196313173537554,3.9940770703164636,0.23232395885782406,79.30172629109545,74.38681409029451,-6.3286368814349885,-17.933457777322417,-13.143646469028681,-23.117508255473865,11.537846518455332,4.220001220703182,11.492565813005967,14.51050872802739,-9.591883498600794,38.61290095465557,2.459312614713326,26.561704841341452,-6.121948849242415,64.3090543206111,-13.62782399559191,12.051196113314079,5,-4.885009765625057,-19.505004882812557,-16.387512207031307,-16.30000305175787,37.23999023437494,1,0.050752918679506154,1.7882638209119466,430.1600036621094,1.2627884497684805,427.0,1.508299868071966,430.5199890136719,0.050752918679506154
9629,2024-05-29,429.1700134277344,430.9400024414063,425.6900024414063,425.6900024414063,15517100.0,-0.0026724155905165636,-2.017231853937117,5.043476337903084,76.05599536985652,75.33107177108455,-3.5780763068554506,-14.383144656233924,-11.858916145310843,-21.212864211796727,10.722012852650604,5.25,11.844617785438288,11.368513488769509,-9.943072883145305,32.68009986068432,0.7127203028121016,22.024306674726915,4.42999267578125,51.795522318671175,-24.887615986865455,10.655793185957396,5,-3.355010986328125,-18.355010986328125,-16.247512817382812,-15.885009765625,37.069976806640625,2,0.05517625168322393,3.9940770703164636,430.3200073242188,1.7882638209119466,430.1600036621094,1.2627884497684805,427.0,0.05517625168322393
9630,2024-05-30,414.6700134277344,424.2999877929688,414.239990234375,424.2999877929688,28424800.0,-0.03378614429323723,1.0893093121642692,-2.7672252768935923,52.42418919284773,74.31229778859765,10.732109931388948,1.7610565394270452,2.4782540090877205,-6.031835702651961,9.620726375146427,14.930023193359375,12.47387008842827,-4.117987060546852,-22.61445678504549,14.378482663951786,-13.366221922796171,5.130247801702467,18.77179260253905,2.221192359892747,-70.78307831209042,9.248234862249326,5,9.249984741210938,-3.855010986328125,-1.7475128173828125,-1.385009765625,44.8699951171875,3,0.07784502793550185,-2.017231853937117,429.1700134277344,3.9940770703164636,430.3200073242188,1.7882638209119466,430.1600036621094,0.07784502793550185
9631,2024-05-31,415.1300048828125,416.75,404.510009765625,416.75,47995300.0,0.0011092951990325783,14.11114460100972,0.16822423983140716,50.41928088407245,72.6953681808695,10.452674048041047,2.806705726603468,1.734271555906389,-5.912021935897542,8.800428893709732,12.239990234375,12.87871558115944,-4.522496032714855,-20.315112211901976,11.270120146472266,-12.418804122308416,3.3738120568787053,17.54372851562499,40.0,-29.228592730222232,7.896308089593564,5,3.9250030517578125,-4.31500244140625,-2.845001220703125,-1.845001220703125,51.1199951171875,4,0.10020958642885613,1.0893093121642692,414.6700134277344,-2.017231853937117,429.1700134277344,3.9940770703164636,430.3200073242188,0.10020958642885613
9632,2024-06-03,413.5199890136719,416.42999267578125,408.9200134277344,415.5299987792969,17484700.0,-0.003878341363436566,2.9422488505839195,1.2407505086278352,49.78767270625618,68.83855915931198,12.308260602759333,5.224888168453447,2.902268140937167,-3.7432406725832266,8.716784220463605,7.509979248046875,11.72656463847835,-6.4755111694336165,-21.351360157960983,8.40033781909375,-13.913435663697271,0.9624133248300382,17.463920966796877,34.08998011680504,-34.779117129524565,7.437924494263671,6,5.5350189208984375,-2.134979248046875,-5.0949859619140625,-4.0949859619140625,41.180023193359375,0,0.11065972862586837,14.11114460100972,415.1300048828125,1.0893093121642692,414.6700134277344,-2.017231853937117,429.1700134277344,0.11065972862586837
9633,2024-06-04,416.0700073242188,416.4400024414063,409.67999267578125,412.42999267578125,14348900.0,0.006166614379704338,2.086759008946185,-1.810943762905409,49.476617966320546,65.01261556516508,9.28100709799861,3.029450910989965,-0.04894145055931176,-5.82544304646359,9.290054480581489,6.760009765625057,11.335519352184008,-4.051992797851483,-18.73852635086729,10.634540755164323,-11.395259574359386,3.2912739786564202,13.32546864335933,43.73817919816006,-22.182470629991933,7.343266776507913,6,2.9850006103515057,-4.684997558593807,-9.630004882812557,-6.645004272460994,37.47998046875,1,0.1074337993668959,2.9422488505839195,413.5199890136719,14.11114460100972,415.1300048828125,1.0893093121642692,414.6700134277344,0.1074337993668959
9634,2024-06-05,424.010009765625,424.0799865722656,416.2999877929688,417.80999755859375,16988000.0,0.019083332856576263,1.4542715212661315,1.7032932023206415,50.96415403432421,61.40391142737404,0.6173898774090958,-3.958093173632278,-8.116584212485009,-13.276408614575473,9.62193098687485,8.009979248046818,10.9930523200739,3.154508972167946,-10.706852096843534,17.015870041179426,-3.7761715623377654,10.085189506673657,3.892338229835957,98.53472284333442,34.79773775024297,6.9306805345057265,6,-4.9550018310546875,-12.625,-17.810012817382812,-14.585006713867188,29.949981689453125,2,0.1027098105939559,2.086759008946185,416.0700073242188,2.9422488505839195,413.5199890136719,14.11114460100972,415.1300048828125,0.1027098105939559
9635,2024-06-06,424.5199890136719,425.30999755859375,420.5799865722656,424.010009765625,14861300.0,0.0012027528508791185,3.5263342337738193,0.0822545554778945,53.78349329169248,59.230175026481795,-0.9311100464169613,-3.54898500654366,-8.711901835479011,-13.350734478574395,9.707607917372393,4.730010986328125,9.130954649209002,2.965489196777355,-10.09227253329874,16.02325092685345,-3.5633916682606923,9.494370061815403,1.9788186879989098,96.20187976654039,31.841758601243058,6.528880865038043,6,-6.7349853515625,-12.564987182617188,-19.912490844726562,-15.094985961914062,25.0,3,0.09827570503248917,1.4542715212661315,424.010009765625,2.086759008946185,416.0700073242188,2.9422488505839195,413.5199890136719,0.09827570503248917
9636,2024-06-07,423.8500061035156,426.2799987792969,423.0,426.20001220703125,13621700.0,-0.0015782128698177411,1.6135664522718154,-4.608042606666268,53.91063210891383,57.34708464948659,-0.8436638081390697,-2.0774244925196967,-8.129709670652574,-12.273311935897823,9.807240911265142,3.279998779296875,6.995706650893339,1.7190063476562614,-10.620454321010243,14.058467016322766,-4.450723986677019,7.888736681989542,-19.339996337890625,86.00233452637944,20.74271596408734,6.169730334333257,6,-6.125,-9.725006103515625,-19.242507934570312,-14.425003051757812,19.66998291015625,4,0.08420432211269047,3.5263342337738193,424.5199890136719,1.4542715212661315,424.010009765625,2.086759008946185,416.0700073242188,0.08420432211269047
9637,2024-06-10,427.8699951171875,428.0799865722656,423.8900146484375,424.70001220703125,14003000.0,0.009484461379694054,1.3342684212315958,-1.3489253944549056,52.78450460786928,54.40072668468369,-5.836412694599517,-5.3369384020843995,-12.169698212572712,-15.845575345358782,10.183906117098186,4.22998046875,4.81345305452021,5.082495117187477,-6.995628387893873,17.160618622268828,-0.9565666353531697,11.121556869728124,-22.92458557128907,98.85874171339673,35.28470232365646,6.039061752540675,6,-10.144989013671875,-10.139999389648438,-23.262496948242188,-18.444992065429688,12.5,0,0.08970015500222384,1.6135664522718154,423.8500061035156,3.5263342337738193,424.5199890136719,1.4542715212661315,424.010009765625,0.08970015500222384
9638,2024-06-11,432.67999267578125,432.8200073242188,425.25,425.4800109863281,14551100.0,0.011241726724203538,1.0240631566063367,2.27129984404182,53.910601886793685,51.940127408787816,-11.484119271847476,-9.121325945880699,-17.06833124748266,-20.245587356750093,10.847696340359724,7.570007324218807,3.6885883352131827,8.944493103027355,-3.113287818745789,21.0022740248005,2.9156026421408114,14.973383563913899,-26.80920004882813,99.15245470398689,35.49045668238512,6.028890460886563,6,-14.014984130859375,-13.624984741210938,-28.072494506835938,-23.254989624023438,4.42999267578125,1,0.05089216026623666,1.3342684212315958,427.8699951171875,1.6135664522718154,423.8500061035156,3.5263342337738193,424.5199890136719,0.05089216026623666
9639,2024-06-12,441.05999755859375,443.3999938964844,433.25,435.3200073242188,22366200.0,0.019367673626388138,-1.0546536194818192,0.7972228933280696,59.86154012201325,52.76649973425066,-20.115524324652938,-16.413257831068563,-25.340517838780727,-28.23935772476267,11.914859602171871,10.720001220703125,2.713018758301814,16.099497985839832,2.2640683715703176,29.934927600109347,9.181783178705075,23.01721279297459,-33.57225204980472,89.74585632403719,27.424322294579966,6.917714807134752,6,-17.104995727539062,-17.104995727539062,-36.220001220703125,-31.634994506835938,1.8800048828125568,2,0.02831812067181594,1.0240631566063367,432.67999267578125,1.3342684212315958,427.8699951171875,1.6135664522718154,423.8500061035156,0.02831812067181594
9640,2024-06-13,441.5799865722656,443.3900146484375,439.3699951171875,440.8500061035156,15960600.0,0.0011789530144428184,-1.1788709330598608,0.12717451405725105,64.4528099602073,54.32578074271008,-18.346205877657383,-16.312563677653202,-25.712508036496217,-28.331678284095403,12.399985935913353,4.02001953125,1.4174248966187974,15.694486999511696,0.034956161032255295,31.354017837991137,7.864721580271976,23.524252418751416,-31.219261192460976,91.07839280024295,26.997677904499653,7.829765419239718,6,-15.41998291015625,-17.624984741210938,-36.55498504638672,-32.15498352050781,3.27001953125,3,0.028035701932307866,-1.0546536194818192,441.05999755859375,1.0240631566063367,432.67999267578125,1.3342684212315958,427.8699951171875,0.028035701932307866
9641,2024-06-14,442.5700073242188,443.1400146484375,436.7200012207031,438.2799987792969,13582000.0,0.002241996426600279,1.3646357295805678,5.8768812709030875,62.85478194183389,55.77768176888539,-16.80137206559573,-16.44617321109928,-26.45712273653629,-28.92209311677999,12.62772554373682,6.420013427734375,0.3290576180002063,15.605506896972713,-1.5373678495603258,32.74838164350575,7.034069523706194,24.176944270239233,-29.566140463079762,95.74583569919145,31.647814950242065,8.571437373266518,6,-16.030014038085994,-18.61500549316412,-37.260002136230526,-33.145004272460994,-13.670013427734432,4,0.015703688850206232,-1.1788709330598608,441.5799865722656,-1.0546536194818192,441.05999755859375,1.0240631566063367,432.67999267578125,0.015703688850206232
9642,2024-06-17,448.3699951171875,450.9400024414063,440.7200012207031,442.5899963378906,20790000.0,0.013105243683446677,-1.1470615577446577,1.3473163791570157,66.74086142148238,57.69593104168114,-19.152057880317614,-21.110669446092515,-32.18554557713162,-34.34313128899157,13.394707769276659,10.220001220703182,1.5413591489083842,19.99749450683595,0.7001330543291715,39.294855959342726,10.348813780582589,29.64617523308931,-32.93443809322082,89.99607987550615,24.853828630836972,9.648680726253385,6,-14.749999999999943,-20.644989013671875,-43.05998992919922,-38.94499206542969,-29.970001220703125,0,-0.010816972938271663,1.3646357295805678,442.5700073242188,-1.1788709330598608,441.5799865722656,-1.0546536194818192,441.05999755859375,-0.010816972938271663
9643,2024-06-18,446.3399963378906,450.1400146484375,444.8900146484375,449.7099914550781,17112500.0,-0.004527508087971643,1.4822451482577015,-0.5830442610573445,65.66890837370596,59.329792634945775,-13.831210645361978,-18.368499536870786,-30.076114063842624,-31.97902413597899,13.818901838108506,5.25,2.9710971876859276,16.917495727539062,-3.909756540598039,37.744747995676164,6.50386959347054,27.331121861607585,-27.353994772179988,73.99657733936415,6.870032322091902,10.413626134068538,6,-10.580001831054688,-18.614990234375,-40.85249328613281,-36.91499328613281,-21.07000732421875,1,-0.013375456534671981,-1.1470615577446577,448.3699951171875,1.3646357295805678,442.5700073242188,-1.1788709330598608,441.5799865722656,-0.013375456534671981
9644,2024-06-20,445.70001220703125,446.5299987792969,441.2699890136719,446.2999877929688,19877400.0,-0.001433848940516791,8.92456958599643,0.17803455645309035,87.90621484007148,63.12120614032123,-10.941563087751604,-17.30355677327043,-29.416978304967586,-30.99025201492384,13.514878755505707,5.260009765625,4.746376439888934,15.444511413574219,-6.614557009003363,37.5035798361518,4.4149772022853995,26.474045624863038,-23.518610553751046,63.15056410300408,-11.682677467041692,11.029534211288794,6,-8.730010986328125,-17.975006103515625,-39.18501281738281,-36.27500915527344,-18.970001220703125,3,-0.019273113350238402,1.4822451482577015,446.3399963378906,-1.1470615577446577,448.3699951171875,1.3646357295805678,442.5700073242188,-0.019273113350238402
9645,2024-06-21,449.7799987792969,450.5799865722656,446.510009765625,447.3800048828125,34486200.0,0.009154109177745395,1.0350039291681608,-4.0001525940993155,88.8889193341887,67.0076824986851,-12.3615524553054,-20.940267546536802,-33.33265041615812,-34.78663463709097,13.325786288771308,4.879974365234375,6.674629013682647,18.561497497558605,-5.1647950121342205,42.28779000725143,6.698351242712192,30.424643752405018,-24.722737047204077,91.84245033382585,12.082419474306548,11.863146254846413,6,-12.364990234375,-22.05499267578125,-42.18000030517578,-40.35499572753906,-26.8599853515625,4,-0.015207426645147182,8.92456958599643,445.70001220703125,1.4822451482577015,446.3399963378906,-1.1470615577446577,448.3699951171875,-0.015207426645147182
9646,2024-06-24,447.6700134277344,452.75,446.4100036621094,449.7999877929688,15913700.0,-0.004691149800544747,-1.7268837245932624,-0.8874915758554717,87.90241946191428,70.90967303802343,-7.2832808523136805,-18.13197358491948,-31.230031550006913,-32.38439263797949,13.425375559558134,6.339996337890625,8.068242205650108,15.418011474609386,-9.314003014538969,40.15002596375774,3.052004230035209,27.784018719183564,-20.024477624710244,57.77234341030799,-26.61771300922286,12.366007244574172,6,-8.670013427734375,-19.040008544921875,-36.90251922607422,-38.24501037597656,-29.32000732421875,0,-0.006299299125769986,1.0350039291681608,449.7799987792969,8.92456958599643,445.70001220703125,1.4822451482577015,446.3399963378906,-0.006299299125769986
9647,2024-06-25,450.95001220703125,451.4200134277344,446.75,448.25,16747500.0,0.007326822616914752,1.5659311177437205,-1.2676266208180764,88.09532062853805,74.70797512043947,-7.761264863652286,-20.84322010834245,-34.285040198426145,-35.17429622626645,13.668642306743479,4.670013427734375,9.514486286625527,17.65850982666018,-8.414555428806011,43.73157508212637,4.621977198927084,30.695042454393274,-20.29194070036999,84.32067882938085,-4.996282215696368,13.036532627733099,6,-7.95001220703125,-22.32000732421875,-38.65251159667969,-41.52500915527344,-33.84002685546875,1,-0.048896812758979835,-1.7268837245932624,447.6700134277344,1.0350039291681608,449.7799987792969,8.92456958599643,445.70001220703125,-0.048896812758979835
9648,2024-06-26,452.1600036621094,453.6000061035156,448.1900024414063,449.0,16507000.0,0.0026832052829008912,-1.2636004366951925,1.1703664353369352,86.0436218873746,77.61709531659073,-6.612835606654301,-21.43194796992441,-34.985057947814994,-35.98117742286598,13.995870112743736,5.410003662109318,11.229485802359363,17.77650146484376,-9.570830789820775,45.1238337195083,4.102835337511522,31.450167592176,-18.850900736247468,88.32116426997996,0.16315780441956917,13.673666127332266,6,-7.0,-23.104995727539062,-40.415000915527344,-42.73500061035156,-43.670013427734375,2,-0.07466385680333909,1.5659311177437205,450.95001220703125,-1.7268837245932624,447.6700134277344,1.0350039291681608,449.7799987792969,-0.07466385680333909
9649,2024-06-27,452.8500061035156,456.1700134277344,451.7699890136719,452.17999267578125,14806300.0,0.0015260138796395761,-4.905990783410139,0.2120293200189286,86.10766667237138,80.02319050683118,-6.09556235337385,-21.35165431748885,-35.17685698252308,-36.378760445773935,14.556628116692243,4.4000244140625,12.93263320288213,17.282504272460926,-11.143606632411831,45.708615177333684,3.0694488200245473,31.495559724897305,-16.70017673278221,65.98356555019136,-20.28297346525659,14.213055452436382,6,-6.404998779296875,-22.509994506835938,-40.76750946044922,-43.42500305175781,-57.70001220703125,3,-0.060903205737264154,-1.2636004366951925,452.1600036621094,1.5659311177437205,450.95001220703125,-1.7268837245932624,447.6700134277344,-0.060903205737264154
9650,2024-06-28,446.95001220703125,455.3800048828125,446.4100036621094,453.0700073242188,28362300.0,-0.013028583011955863,-1.4916627813334464,-9.134138009565104,75.97845507779387,81.48137641082674,0.7222264194097079,-13.60696435489308,-28.748614659904206,-30.128749472451318,15.54019761347914,8.970001220703125,14.23477317212462,9.768510437011741,-17.294630413966047,36.83165128798953,-3.7630599884771527,23.300080862500636,-7.5969533871776775,5.53286889961728,-77.43068502335692,13.531570425488907,6,1.4949951171875,-16.610000610351562,-31.182510375976562,-36.45001220703125,-47.34002685546875,4,-0.04523996122263674,-4.905990783410139,452.8500061035156,-1.2636004366951925,452.1600036621094,1.5659311177437205,450.95001220703125,-0.04523996122263674
9651,2024-07-01,456.7300109863281,457.3699951171875,445.6600036621094,448.6600036621094,17662800.0,0.021881638913048507,1.5048175468372609,-1.3186296998104994,78.73362230471795,82.81390539785292,-7.641534094850897,-21.19740059756856,-37.63178793572558,-39.49575271435333,15.670432954126689,11.709991455078125,14.83297478795646,17.4685089111328,-8.842634366123036,43.77965218838864,4.3129372725048825,30.62408054976072,-14.686239429213629,94.53471735385561,13.020747728295618,13.155571638627913,7,-7.4100189208984375,-25.790008544921875,-40.532508850097656,-46.230010986328125,-58.300018310546875,0,-0.07402622281285964,-1.4916627813334464,446.95001220703125,-4.905990783410139,452.8500061035156,-1.2636004366951925,452.1600036621094,-0.07402622281285964
9652,2024-07-02,459.2799987792969,459.5899963378906,453.1099853515625,453.20001220703125,13979800.0,0.005583140436648648,-1.0702777276738054,0.7534053350879979,77.73148946486624,84.15419218575961,-9.477890192654911,-21.23196112080467,-39.07080344826346,-41.75040285712652,15.883766064399312,6.480010986328125,15.292192801855435,17.730496215820324,-7.070726286096033,42.53171871773668,5.329884964862174,30.131107466778474,-14.477506981369231,97.77460357798526,17.727907179457446,12.400611250958166,7,-8.850006103515625,-27.229995727539062,-42.767494201660156,-48.464996337890625,-56.58999633789057,1,-0.08911773381067656,1.5048175468372609,456.7300109863281,-1.4916627813334464,446.95001220703125,-4.905990783410139,452.8500061035156,-0.08911773381067656
9653,2024-07-03,460.7699890136719,461.0199890136719,457.8800048828125,458.1900024414063,9932800.0,0.003244187071797633,1.0389596234827843,0.424340833914732,73.99565604753826,82.60857454214482,-9.728816751660645,-20.239106388369464,-39.468919400511936,-42.93435088456613,16.158685423660085,3.139984130859375,15.942708383015656,16.985487365722634,-6.1482020441463305,40.1191767755916,5.418642660788123,28.552332070657144,-15.1099853515625,98.37239428112755,18.744879620988726,11.566844704934484,7,-7.42999267578125,-28.004989624023438,-44.074989318847656,-49.954986572265625,-54.75,2,-0.09475444300434654,-1.0702777276738054,459.2799987792969,1.5048175468372609,456.7300109863281,-1.4916627813334464,446.95001220703125,-0.09475444300434654
9654,2024-07-05,467.55999755859375,468.3500061035156,458.9700012207031,459.6099853515625,16000300.0,0.014736221339971767,-1.032508067502513,3.0814161176234696,77.43984631599983,81.3364553179016,-14.630438775428559,-24.874501142299664,-45.278734258428074,-49.478555129933,17.658695463300937,9.3800048828125,16.05401303603759,21.597996520996105,-1.8942626156819529,45.09025565767416,9.851866952657076,33.344126089335134,-18.827996826171898,96.5182527108053,17.581623807749978,11.74612956833903,7,-10.55499267578125,-31.129989624023438,-49.43499755859375,-56.7449951171875,-61.540008544921875,4,-0.12633674316164356,1.0389596234827843,460.7699890136719,-1.0702777276738054,459.2799987792969,1.5048175468372609,456.7300109863281,-0.12633674316164356
9655,2024-07-08,466.239990234375,467.70001220703125,464.4599914550781,466.5499877929688,12962300.0,-0.0028231827596699732,1.4827303977737765,-0.03899334372337628,74.82695794239355,79.88362626017707,-11.99102552953525,-21.364023457237238,-43.02169656479123,-47.83345796465625,19.38665154474441,3.240020751953125,16.414240962176905,18.191989135742176,-4.684653413399303,41.068631684883655,6.7536678611714365,29.630310410312916,-13.584388427734382,90.70068029040787,13.31650890970407,11.438321274570733,7,-9.2349853515625,-29.809982299804688,-47.92498779296875,-55.42498779296875,-60.220001220703125,0,-0.15247511544892212,-1.032508067502513,467.55999755859375,1.0389596234827843,460.7699890136719,-1.0702777276738054,459.2799987792969,-0.15247511544892212
9656,2024-07-09,459.5400085449219,467.3299865722656,458.0,467.0,17207200.0,-0.014370242428336288,1.2980362679695574,24.064678086233037,61.49890137784874,76.92846856565605,-3.833331069680753,-12.493700473504305,-35.1201957269306,-40.70129977598225,20.95219529343757,9.329986572265625,15.870809014149188,9.707507324218739,-10.650877151414704,30.06589179985218,-0.4716849135979828,19.88669956203546,-3.745525878906278,42.19169578581655,-32.20929021526412,10.179192237816729,7,-2.535003662109375,-23.110000610351562,-42.172508239746094,-48.725006103515625,-53.52001953125,1,-0.13041306976321954,1.4827303977737765,466.239990234375,-1.032508067502513,467.55999755859375,1.0389596234827843,460.7699890136719,-0.13041306976321954
9657,2024-07-10,466.25,466.4599914550781,458.8599853515625,461.2200012207031,18196100.0,0.014601539213798809,1.7890024358148782,-0.6742633432740571,68.69487126144698,75.00082960721964,-9.101950251937808,-17.05536850919208,-40.760616650869906,-46.986324506265476,22.62133120484332,7.600006103515625,14.995976668868593,14.498498535156273,-4.320497974558805,33.31749504487135,5.0890002802987055,23.90799679001384,-8.25,79.94263745296301,5.2636897301270125,9.409498254857546,7,-9.2449951171875,-27.614990234375,-51.31499481201172,-55.43499755859375,-60.230010986328125,2,-0.1454584607489946,1.2980362679695574,459.5400085449219,1.4827303977737765,466.239990234375,-1.032508067502513,467.55999755859375,-0.1454584607489946
9658,2024-07-11,454.70001220703125,464.7799987792969,451.5499877929688,462.9800109863281,23111200.0,-0.02477209178116624,1.2272793828654123,-1.6461234172415258,57.01372531858949,71.76816945679944,3.180714200288378,-3.9749071623019177,-28.122009391665017,-35.02743462912815,23.44431340414756,14.700012207031193,14.053742456661496,1.8475097656249773,-14.714728170194803,18.409747701444758,-6.433609202284913,10.128628733534867,13.649993896484375,18.750124885785997,-55.016484512256895,8.281118967909896,7,2.30499267578125,-15.685012817382812,-39.480003356933594,-43.885009765625,-48.680023193359375,3,-0.11438312814899165,1.7890024358148782,466.25,1.2980362679695574,459.5400085449219,1.4827303977737765,466.239990234375,-0.11438312814899165
9659,2024-07-12,453.5499877929688,456.3599853515625,450.6499938964844,454.3299865722656,16324300.0,-0.0025291937171508794,1.3595023865520786,0.09420276501092123,53.0785498082869,69.22373553796533,4.962313180612,-1.940686809717704,-25.457769546902625,-33.43112634023663,23.215595895610573,5.709991455078125,12.792608212720438,0.07298583984379547,-15.531230981965166,15.677202661652757,-7.729122571060657,7.875094250748248,14.464017944335865,17.008743589973395,-52.221236420004146,7.802108410904469,7,3.455017089843693,-11.22499084472662,-38.32997894287115,-42.73498535156256,-47.52999877929693,4,-0.1047955022787761,1.2272793828654123,454.70001220703125,1.7890024358148782,466.25,1.2980362679695574,459.5400085449219,-0.1047955022787761
9660,2024-07-15,453.9599914550781,457.260009765625,451.42999267578125,453.2999877929688,14429400.0,0.0009039878142307334,-1.6500114441076716,-0.8461598654094336,55.283034924267376,66.61811471791526,6.315375015717109,-1.4499990236612916,-24.49842890690894,-33.36765311072509,23.012605229513,5.83001708984375,11.853716310042614,-0.13601074218752274,-14.700683902712058,14.428662418337012,-7.41834732244979,7.146325838074745,13.359453808593742,19.844118777100828,-48.7352265553764,7.2823365802622755,7,5.540008544921875,-9.4949951171875,-38.73998260498047,-43.144989013671875,-47.94000244140625,0,,1.3595023865520786,453.5499877929688,1.2272793828654123,454.70001220703125,1.7890024358148782,466.25,
9661,2024-07-16,449.5199890136719,454.2999877929688,446.6600036621094,454.2200012207031,17175700.0,-0.009780602971585006,2.1440358676813602,-7.1211911037135645,48.821862040771585,63.40593389301585,10.756211477163504,3.7285394102009377,-18.805932240970833,-28.465445130268904,22.935990303710106,7.639984130859432,10.725486554054726,-4.923512268066418,-18.637065470838877,8.790040934706042,-11.780288869452647,1.933264333319812,17.132678195312508,14.4443793676384,-49.98978683689608,6.856776601386222,7,7.985015869140625,-3.8449859619140625,-34.649986267089844,-38.704986572265625,-43.5,1,,-1.6500114441076716,453.9599914550781,1.3595023865520786,453.5499877929688,1.2272793828654123,454.70001220703125,
9662,2024-07-17,443.5199890136719,444.8500061035156,439.17999267578125,442.5899963378906,21778000.0,-0.01334757106834128,2.1587582243832775,-0.19787026816440492,43.402552515603674,60.00670016724534,15.964380612566458,9.851658677616001,-11.8816735231959,-22.184645814485407,22.412313962134593,10.339996337890625,10.21571473314151,-10.681011962890636,-25.004726837142357,3.6427029113610843,-17.842869400016525,-3.5191545257647476,21.933118382500027,16.953106652949653,-42.62293824444939,7.161857437125862,7,10.245010375976562,2.6000213623046875,-27.594985961914062,-32.704986572265625,-37.5,2,,2.1440358676813602,449.5199890136719,-1.6500114441076716,453.9599914550781,1.3595023865520786,453.5499877929688,
9663,2024-07-18,440.3699951171875,444.6499938964844,434.3999938964844,444.3399963378906,20794800.0,-0.007102259141666956,3.4662345001828396,-4.268852136247292,40.815413494488716,55.937318742632996,17.78679126230594,13.208678587662916,-8.046764955232732,-18.748402007098264,22.036910986943234,10.25,8.504022650386219,-13.532505798339855,-28.765925571765763,1.7009139750860527,-21.14921568505281,-5.915795911626901,22.981263101353136,26.11547277516197,-31.30132339427957,7.616709886712957,7,10.680007934570312,6.4300079345703125,-22.642494201660156,-29.55499267578125,-34.350006103515625,3,,2.1587582243832775,443.5199890136719,2.1440358676813602,449.5199890136719,-1.6500114441076716,453.9599914550781,
9664,2024-07-19,437.1099853515625,441.1400146484375,432.0,433.1000061035156,20940400.0,-0.007402888030001886,-1.9436480596002732,-1.0100700289801596,42.46552167309264,52.341603601599566,18.185646221129332,16.645575949947556,-3.990200997468662,-15.1734852411779,22.243435663460613,9.1400146484375,6.544647646325188,-16.363014221191406,-32.99076180010155,0.2647333577187396,-24.676888010646508,-8.049140431736305,23.346146434772493,20.229546223360558,-41.94294143728732,8.313873789455078,7,12.555007934570312,13.065017700195312,-18.249977111816406,-26.29498291015625,-31.089996337890625,4,,3.4662345001828396,440.3699951171875,2.1587582243832775,443.5199890136719,2.1440358676813602,449.5199890136719,
9665,2024-07-22,442.9400024414063,444.6000061035156,438.9100036621094,441.7900085449219,15808800.0,0.013337643351146067,1.545861694646795,0.28678300443688204,38.761200348004856,49.815192376061354,9.725712812585243,10.832223038021993,-8.978181264183661,-20.650539077756946,21.912652059285463,7.490020751953125,4.908089279159867,-10.190997314453057,-27.409444866982028,7.0274502380759145,-18.800221090717514,-1.5817735381885996,14.101393530568487,49.058333766692435,-8.647919892299463,8.609223776264482,7,6.289993286132756,7.235000610351506,-18.98500061035162,-27.225006103515682,-36.92001342773443,0,,-1.9436480596002732,437.1099853515625,3.4662345001828396,440.3699951171875,2.1587582243832775,443.5199890136719,
9666,2024-07-23,444.8500061035156,448.3900146484375,443.1000061035156,443.8999938964844,13107100.0,0.0043121046904359694,-3.1490461715215776,0.8261019557890418,38.115642025067515,46.41750023868586,6.160653980832706,9.170284386028356,-10.063976178724715,-22.196721515588877,21.19134293987181,5.450012207031193,2.248235231832041,-8.139993286132835,-25.591344062957262,9.311357490691591,-16.865668674545077,0.5856821022794065,9.186422351822216,78.40143147608869,24.699288741045322,8.725675388412217,7,3.5399932861328125,5.3249969482421875,-19.792503356933594,-29.135009765625,-38.83001708984375,1,,1.545861694646795,442.9400024414063,-1.9436480596002732,437.1099853515625,3.4662345001828396,440.3699951171875,
9667,2024-07-24,428.8999938964844,441.4800109863281,427.5899963378906,440.45001220703125,26805800.0,-0.035854809459797354,1.0411459886585062,-12.157757789913267,28.8013991714748,43.282797333450894,18.165721899351013,24.64734711881806,6.463882421287678,-6.066468777069645,20.94243750265268,17.260009765625,-0.8002078719169958,-22.98750457763674,-43.499208349799574,-2.4758008054739093,-33.24335646371816,-12.731652691555325,22.49206314421292,6.2980596412720535,-40.02879868861701,10.255851886081416,7,13.525009155273438,19.07000732421875,-3.652496337890625,-13.18499755859375,-22.8800048828125,2,,-3.1490461715215776,444.8500061035156,1.545861694646795,442.9400024414063,-1.9436480596002732,437.1099853515625,
9668,2024-07-25,418.3999938964844,429.7999877929688,417.510009765625,428.7999877929688,29943800.0,-0.024481231404573478,-1.0180650592689382,0.900430944510945,18.838754056982836,39.478375583306,25.67506962280629,34.24416737411036,17.464514163089348,4.524845941396052,20.72805638804138,12.289978027343807,-3.080577689905965,-31.79950408935548,-57.192496289096596,-6.4065118896143645,-44.49600018922604,-19.103007989484922,29.990020751953125,2.8820725069079614,-35.56351813188011,12.696496099870552,7,18.985015869140625,24.530014038085938,12.272506713867188,1.0850067138671875,-12.3800048828125,3,,1.0411459886585062,428.8999938964844,-3.1490461715215776,444.8500061035156,1.545861694646795,442.9400024414063,
9669,2024-07-26,425.2699890136719,428.9200134277344,417.2699890136719,418.20001220703125,23583800.0,0.016419682641982014,-1.6091812219985715,-0.6798058611390656,25.73730311143302,36.19551649299107,16.06063999399123,26.563952364549777,11.093747095340746,-2.2036979939525168,20.27361715258425,11.6500244140625,-6.519645826165231,-23.550508117675804,-51.230033548062465,4.129017312710857,-37.390270832869135,-9.710745402482473,18.17922485351562,25.7069196982371,-5.875581049370904,13.839762715193322,7,10.514999389648438,17.540008544921875,6.472511291503906,-5.7849884033203125,-19.25,4,,-1.0180650592689382,418.3999938964844,1.0411459886585062,428.8999938964844,-3.1490461715215776,444.8500061035156,
9670,2024-07-29,426.7300109863281,432.1499938964844,424.70001220703125,431.5799865722656,15125800.0,0.0034331648373364665,1.4874770735683718,-0.6859959683859299,29.284018651971138,34.02464500534657,11.54603301470405,24.78201527396999,9.950020864533712,-3.3164255612069837,20.500217598485143,7.449981689453125,-8.648772194497838,-21.079486083984364,-50.47082046764308,8.311848299674352,-35.77515327581369,-6.383818892155034,12.006942407226575,30.39850314932909,0.1514676445972043,14.695667191829344,7,6.0999908447265625,16.079986572265625,5.61749267578125,-7.2450103759765625,-20.71002197265625,0,,-1.6091812219985715,425.2699890136719,-1.0180650592689382,418.3999938964844,1.0411459886585062,428.8999938964844,
9671,2024-07-30,422.9200134277344,429.0499877929688,417.3599853515625,427.7200012207031,32687600.0,-0.00892835624517585,2.1340653226861828,0.9896931866804258,21.601817372322486,31.602341100537554,12.500591866368154,27.330424942497416,14.105940130522754,0.8311788185515638,20.71872420003737,11.690002441406307,-10.66853326904652,-23.19898376464846,-54.271208900594615,7.873241371297695,-38.73509633262154,-7.662871196675383,11.952886377441416,23.337543519968136,-0.5975833359966032,15.536112567973076,7,9.909988403320312,19.889984130859375,9.649993896484375,-3.4350128173828125,-16.9000244140625,1,,1.4874770735683718,426.7300109863281,-1.6091812219985715,425.2699890136719,-1.0180650592689382,418.3999938964844,
9672,2024-07-31,418.3500061035156,421.7799987792969,412.2099914550781,420.5,42891400.0,-0.010805843136103221,3.0637047499951406,0.44791653421156363,23.77726203386557,29.709213160468316,14.667176235432521,30.226569322586556,19.0010429731027,5.6030773545566035,20.84399993403661,10.71002197265625,-13.221541758302294,-25.722491455078114,-58.490212314647806,7.045229404491579,-42.10635188486293,-9.338631025293296,13.79998779296875,30.79244682381534,5.945276500934966,16.383860429784832,7,11.949996948242188,21.92999267578125,15.464996337890625,2.0399932861328125,-12.33001708984375,2,,2.1340653226861828,422.9200134277344,1.4874770735683718,426.7300109863281,-1.6091812219985715,425.2699890136719,
9673,2024-08-01,417.1099853515625,427.4599914550781,413.0899963378906,420.7900085449219,30296400.0,-0.002964074898677782,-1.4522173413776134,1.7116435536756043,23.746428260473735,27.62931389239955,13.701661389458081,29.542649990534755,20.393072166633942,7.086452586245571,20.57795473273471,14.3699951171875,-15.236839751917614,-24.779512023925804,-58.66180927004666,9.102785222195052,-41.72066064698623,-7.838363400865376,11.940002441406307,24.573687545340178,-1.212735567589057,16.94114862306043,8,13.190017700195312,23.170013427734375,18.70501708984375,3.2800140380859375,-11.089996337890625,3,,3.0637047499951406,418.3500061035156,2.1340653226861828,422.9200134277344,1.4874770735683718,426.7300109863281,
9674,2024-08-02,408.489990234375,415.0,404.3399963378906,412.489990234375,29437900.0,-0.020666000383381178,1.3636320575975749,1.0869496711917537,20.70612281651684,25.623194166678655,19.93092328170161,35.32130723086027,28.948764012194374,15.929292262563422,19.835118888658528,12.769989013671875,-16.774974641836195,-30.446006774902344,-65.19362926398503,4.301615714180343,-47.81981801944369,-13.072195530361,18.970001220703125,14.922669042816791,-11.135594767160606,17.373811244541347,8,17.875015258789062,27.855010986328125,28.617515563964844,12.32501220703125,-2.470001220703125,4,,-1.4522173413776134,417.1099853515625,3.0637047499951406,418.3500061035156,2.1340653226861828,422.9200134277344,
9675,2024-08-05,395.1499938964844,401.0400085449219,385.5799865722656,389.1700134277344,40709200.0,-0.03265685000074703,-1.3495413099334923,-1.4949951171875,18.57591572061429,23.452113466183857,28.80852785071602,45.389487263529645,42.0204078677653,29.245017417455188,19.37831213458815,22.910003662109375,-18.370123568780116,-40.23150329589845,-77.65976075958855,-2.803245832208347,-58.9456320277435,-21.517374564053398,32.30999755859375,22.015199115432516,-5.284442028347527,18.714128731845044,8,18.3800048828125,31.81500244140625,43.242515563964844,26.95001220703125,10.8699951171875,0,,1.3636320575975749,408.489990234375,-1.4522173413776134,417.1099853515625,3.0637047499951406,418.3500061035156,
9676,2024-08-06,399.6099853515625,405.6700134277344,398.5,400.0,24946500.0,0.011286831643597228,-4.494293999345213,-0.06522005389074875,24.161485530110085,22.936567506032222,19.2843282967566,38.16628779354062,37.45183370197185,24.78931697609221,19.781641156615542,10.52001953125,-19.989209532046516,-32.77501068115237,-71.62842121832699,6.0783998560222585,-52.20171594973971,-13.348305412565026,19.474005126953102,33.50047073431639,4.689976503859558,19.426705268587323,8,9.2550048828125,27.355010986328125,39.78252410888672,22.490020751953125,6.410003662109375,1,,-1.3495413099334923,395.1499938964844,1.3636320575975749,408.489990234375,-1.4522173413776134,417.1099853515625,
9677,2024-08-07,398.42999267578125,410.0799865722656,397.4700012207031,408.6400146484375,20650900.0,-0.002952860836906157,-1.0791393694210467,26.178560250391236,24.734956867295708,23.59170115162254,17.53121176519045,35.842526767241566,38.40542136004308,25.805195161856545,20.03523195831203,12.6099853515625,-22.070813697650294,-30.564002990722656,-68.80607616688172,7.678070185436411,-49.68503957880216,-11.442966402643151,13.953197021484357,30.682914530387865,1.468252773433786,19.121036588079523,8,10.43499755859375,28.535003662109375,41.70000457763672,24.270004272460938,7.589996337890625,2,,-4.494293999345213,399.6099853515625,-1.3495413099334923,395.1499938964844,1.3636320575975749,408.489990234375,
9678,2024-08-08,402.6900024414063,405.8599853515625,399.9400024414063,402.4400024414063,20203000.0,0.010691990673231233,-1.2552315848214068,-0.024485745541932436,29.511929821247094,24.01110411937966,12.078578803380822,28.971666281511204,33.95868209593243,21.54468724631016,21.387450192843907,7.42999267578125,-24.45047312437083,-23.703492736816372,-61.65780178075664,14.250816307123898,-42.68064725878651,-4.726338214846237,7.389984130859318,58.157743235463634,26.657865935874423,18.977154521970135,8,6.174987792968693,24.274993896484318,38.549995422363224,21.119995117187443,3.329986572265568,3,,-1.0791393694210467,398.42999267578125,-4.494293999345213,399.6099853515625,-1.3495413099334923,395.1499938964844,
9679,2024-08-09,406.0199890136719,408.0499877929688,402.260009765625,404.0299987792969,19276700.0,0.008269354968031717,-1.094036621303951,7.9599609375,27.349693495040185,23.796179101942887,6.404300000649982,23.08168671873318,30.51388421483614,18.219190839879616,22.848193295858895,5.789978027343807,-24.69554577897651,-17.99700622558595,-54.72406524312089,18.730052791948992,-36.36053573435339,0.3665232831814933,-20.44000244140625,83.4285813934949,51.91286122870207,18.363529508767467,8,1.2949981689453125,20.94500732421875,37.032508850097656,18.5050048828125,0.0,4,,-1.2552315848214068,402.6900024414063,-1.0791393694210467,398.42999267578125,-4.494293999345213,399.6099853515625,